576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183300,4000612800,33500,33500,33500,33500,3545
|
|
20240717,183200,4000612800,33500,33500,33500,33500,0
|
|
20240717,183100,4000612800,33500,33500,33500,33500,0
|
|
20240717,183000,4000612800,33500,33500,33500,33500,0
|
|
20240717,182900,4000612800,33500,33500,33500,33500,0
|
|
20240717,182800,4000612800,33500,33500,33500,33500,0
|
|
20240717,182700,4000612800,33500,33500,33500,33500,0
|
|
20240717,182600,4000612800,33500,33500,33500,33500,0
|
|
20240717,182500,4000612800,33500,33500,33500,33500,0
|
|
20240717,182400,4000612800,33500,33500,33500,33500,0
|
|
20240717,182300,4000612800,33500,33500,33500,33500,0
|
|
20240717,182200,4000612800,33500,33500,33500,33500,0
|
|
20240717,182100,4000612800,33500,33500,33500,33500,0
|
|
20240717,182000,4000612800,33500,33500,33500,33500,0
|
|
20240717,181900,4000612800,33500,33500,33500,33500,0
|
|
20240717,181800,4000612800,33500,33500,33500,33500,0
|
|
20240717,181700,4000612800,33500,33500,33500,33500,0
|
|
20240717,181600,4000612800,33500,33500,33500,33500,0
|
|
20240717,181500,4000612800,33500,33500,33500,33500,0
|
|
20240717,181400,4000612800,33500,33500,33500,33500,0
|
|
20240717,181300,4000612800,33500,33500,33500,33500,0
|
|
20240717,181200,4000612800,33500,33500,33500,33500,0
|
|
20240717,181100,4000612800,33500,33500,33500,33500,0
|
|
20240717,181000,4000612800,33500,33500,33500,33500,0
|
|
20240717,180900,4000612800,33500,33500,33500,33500,0
|
|
20240717,180800,4000612800,33500,33500,33500,33500,0
|
|
20240717,180700,4000612800,33500,33500,33500,33500,0
|
|
20240717,180600,4000612800,33500,33500,33500,33500,0
|
|
20240717,180500,4000612800,33500,33500,33500,33500,0
|
|
20240717,180400,4000612800,33500,33500,33500,33500,0
|
|
20240717,180300,4000612800,33500,33500,33500,33500,3545
|
|
20240717,180200,4000612800,33500,33500,33500,33500,0
|
|
20240717,180100,4000612800,33500,33500,33500,33500,0
|
|
20240717,180000,4000612800,33500,33500,33500,33500,0
|
|
20240717,175900,4000612800,33500,33500,33500,33500,0
|
|
20240717,175800,4000612800,33500,33500,33500,33500,0
|
|
20240717,175700,4000612800,33500,33500,33500,33500,0
|
|
20240717,175600,4000612800,33500,33500,33500,33500,0
|
|
20240717,175500,4000612800,33500,33500,33500,33500,0
|
|
20240717,175400,4000612800,33500,33500,33500,33500,0
|
|
20240717,175300,4000612800,33500,33500,33500,33500,0
|
|
20240717,175200,4000612800,33500,33500,33500,33500,0
|
|
20240717,175100,4000612800,33500,33500,33500,33500,0
|
|
20240717,175000,4000612800,33500,33500,33500,33500,0
|
|
20240717,174900,4000612800,33500,33500,33500,33500,0
|
|
20240717,174800,4000612800,33500,33500,33500,33500,0
|
|
20240717,174700,4000612800,33500,33500,33500,33500,0
|
|
20240717,174600,4000612800,33500,33500,33500,33500,0
|
|
20240717,174500,4000612800,33500,33500,33500,33500,0
|
|
20240717,174400,4000612800,33500,33500,33500,33500,0
|
|
20240717,174300,4000612800,33500,33500,33500,33500,0
|
|
20240717,174200,4000612800,33500,33500,33500,33500,0
|
|
20240717,174100,4000612800,33500,33500,33500,33500,0
|
|
20240717,174000,4000612800,33500,33500,33500,33500,0
|
|
20240717,173900,4000612800,33500,33500,33500,33500,0
|
|
20240717,173800,4000612800,33500,33500,33500,33500,0
|
|
20240717,173700,4000612800,33500,33500,33500,33500,0
|
|
20240717,173600,4000612800,33500,33500,33500,33500,0
|
|
20240717,173500,4000612800,33500,33500,33500,33500,0
|
|
20240717,173400,4000612800,33500,33500,33500,33500,0
|
|
20240717,173300,4000612800,33500,33500,33500,33500,3545
|
|
20240717,173200,4000612800,33500,33500,33500,33500,0
|
|
20240717,173100,4000612800,33500,33500,33500,33500,0
|
|
20240717,173000,4000612800,33500,33500,33500,33500,0
|
|
20240717,172900,4000612800,33500,33500,33500,33500,0
|
|
20240717,172800,4000612800,33500,33500,33500,33500,0
|
|
20240717,172700,4000612800,33500,33500,33500,33500,0
|
|
20240717,172600,4000612800,33500,33500,33500,33500,0
|
|
20240717,172500,4000612800,33500,33500,33500,33500,0
|
|
20240717,172400,4000612800,33500,33500,33500,33500,0
|
|
20240717,172300,4000612800,33500,33500,33500,33500,0
|
|
20240717,172200,4000612800,33500,33500,33500,33500,0
|
|
20240717,172100,4000612800,33500,33500,33500,33500,0
|
|
20240717,172000,4000612800,33500,33500,33500,33500,0
|
|
20240717,171900,4000612800,33500,33500,33500,33500,0
|
|
20240717,171800,4000612800,33500,33500,33500,33500,0
|
|
20240717,171700,4000612800,33500,33500,33500,33500,0
|
|
20240717,171600,4000612800,33500,33500,33500,33500,0
|
|
20240717,171500,4000612800,33500,33500,33500,33500,0
|
|
20240717,171400,4000612800,33500,33500,33500,33500,0
|
|
20240717,171300,4000612800,33500,33500,33500,33500,0
|
|
20240717,171200,4000612800,33500,33500,33500,33500,0
|
|
20240717,171100,4000612800,33500,33500,33500,33500,0
|
|
20240717,171000,4000612800,33500,33500,33500,33500,0
|
|
20240717,170900,4000612800,33500,33500,33500,33500,0
|
|
20240717,170800,4000612800,33500,33500,33500,33500,0
|
|
20240717,170700,4000612800,33500,33500,33500,33500,0
|
|
20240717,170600,4000612800,33500,33500,33500,33500,0
|
|
20240717,170500,4000612800,33500,33500,33500,33500,0
|
|
20240717,170400,4000612800,33500,33500,33500,33500,0
|
|
20240717,170300,4000612800,33500,33500,33500,33500,3545
|
|
20240717,170200,4000612800,33500,33500,33500,33500,0
|
|
20240717,170100,4000612800,33500,33500,33500,33500,0
|
|
20240717,170000,4000612800,33500,33500,33500,33500,0
|
|
20240717,165900,4000612800,33500,33500,33500,33500,0
|
|
20240717,165800,4000612800,33500,33500,33500,33500,0
|
|
20240717,165700,4000612800,33500,33500,33500,33500,0
|
|
20240717,165600,4000612800,33500,33500,33500,33500,0
|
|
20240717,165500,4000612800,33500,33500,33500,33500,0
|
|
20240717,165400,4000612800,33500,33500,33500,33500,0
|
|
20240717,165300,4000612800,33500,33500,33500,33500,0
|
|
20240717,165200,4000612800,33500,33500,33500,33500,0
|
|
20240717,165100,4000612800,33500,33500,33500,33500,0
|
|
20240717,165000,4000612800,33500,33500,33500,33500,0
|
|
20240717,164900,4000612800,33500,33500,33500,33500,0
|
|
20240717,164800,4000612800,33500,33500,33500,33500,0
|
|
20240717,164700,4000612800,33500,33500,33500,33500,0
|
|
20240717,164600,4000612800,33500,33500,33500,33500,0
|
|
20240717,164500,4000612800,33500,33500,33500,33500,0
|
|
20240717,164400,4000612800,33500,33500,33500,33500,0
|
|
20240717,164300,4000612800,33500,33500,33500,33500,0
|
|
20240717,164200,4000612800,33500,33500,33500,33500,0
|
|
20240717,164100,4000612800,33500,33500,33500,33500,0
|
|
20240717,164000,4000612800,33500,33500,33500,33500,0
|
|
20240717,163900,4000612800,33500,33500,33500,33500,0
|
|
20240717,163800,4000612800,33500,33500,33500,33500,0
|
|
20240717,163700,4000612800,33500,33500,33500,33500,0
|
|
20240717,163600,4000612800,33500,33500,33500,33500,0
|
|
20240717,163500,4000612800,33500,33500,33500,33500,0
|
|
20240717,163400,4000612800,33500,33500,33500,33500,0
|
|
20240717,163300,4000612800,33500,33500,33500,33500,3545
|
|
20240717,163200,4000612800,33500,33500,33500,33500,0
|
|
20240717,163100,4000612800,33500,33500,33500,33500,0
|
|
20240717,163000,4000612800,33500,33500,33500,33500,0
|
|
20240717,162900,4000612800,33500,33500,33500,33500,0
|
|
20240717,162800,4000612800,33500,33500,33500,33500,0
|
|
20240717,162700,4000612800,33500,33500,33500,33500,0
|
|
20240717,162600,4000612800,33500,33500,33500,33500,0
|
|
20240717,162500,4000612800,33500,33500,33500,33500,0
|
|
20240717,162400,4000612800,33500,33500,33500,33500,0
|
|
20240717,162300,4000612800,33500,33500,33500,33500,0
|
|
20240717,162200,4000612800,33500,33500,33500,33500,0
|
|
20240717,162100,4000612800,33500,33500,33500,33500,0
|
|
20240717,162000,4000612800,33500,33500,33500,33500,0
|
|
20240717,161900,4000612800,33500,33500,33500,33500,0
|
|
20240717,161800,4000612800,33500,33500,33500,33500,0
|
|
20240717,161700,4000612800,33500,33500,33500,33500,0
|
|
20240717,161600,4000612800,33500,33500,33500,33500,0
|
|
20240717,161500,4000612800,33500,33500,33500,33500,0
|
|
20240717,161400,4000612800,33500,33500,33500,33500,0
|
|
20240717,161300,4000612800,33500,33500,33500,33500,0
|
|
20240717,161200,4000612800,33500,33500,33500,33500,0
|
|
20240717,161100,4000612800,33500,33500,33500,33500,0
|
|
20240717,161000,4000612800,33500,33500,33500,33500,0
|
|
20240717,160900,4000612800,33500,33500,33500,33500,0
|
|
20240717,160800,4000612800,33500,33500,33500,33500,0
|
|
20240717,160700,4000612800,33500,33500,33500,33500,0
|
|
20240717,160600,4000612800,33500,33500,33500,33500,0
|
|
20240717,160500,4000612800,33500,33500,33500,33500,0
|
|
20240717,160400,4000612800,33500,33500,33500,33500,0
|
|
20240717,160300,4000612800,33500,33500,33500,33500,3545
|
|
20240717,160200,4000612800,33500,33500,33500,33500,0
|
|
20240717,160100,4000612800,33500,33500,33500,33500,0
|
|
20240717,160000,4000612800,33500,33500,33500,33500,0
|
|
20240717,155900,4000612800,33500,33500,33500,33500,0
|
|
20240717,155800,4000612800,33500,33500,33500,33500,0
|
|
20240717,155700,4000612800,33500,33500,33500,33500,0
|
|
20240717,155600,4000612800,33500,33500,33500,33500,0
|
|
20240717,155500,4000612800,33500,33500,33500,33500,0
|
|
20240717,155400,4000612800,33500,33500,33500,33500,0
|
|
20240717,155300,4000612800,33500,33500,33500,33500,0
|
|
20240717,155200,4000612800,33500,33500,33500,33500,0
|
|
20240717,155100,4000612800,33500,33500,33500,33500,0
|
|
20240717,155000,4000612800,33500,33500,33500,33500,0
|
|
20240717,154900,4000612800,33500,33500,33500,33500,0
|
|
20240717,154800,4000612800,33500,33500,33500,33500,0
|
|
20240717,154700,4000612800,33500,33500,33500,33500,0
|
|
20240717,154600,4000612800,33500,33500,33500,33500,0
|
|
20240717,154500,4000612800,33500,33500,33500,33500,0
|
|
20240717,154400,4000612800,33500,33500,33500,33500,0
|
|
20240717,154300,4000612800,33500,33500,33500,33500,0
|
|
20240717,154200,4000612800,33500,33500,33500,33500,0
|
|
20240717,154100,4000612800,33500,33500,33500,33500,0
|
|
20240717,154000,4000612800,33500,33500,33500,33500,0
|
|
20240717,153900,4000612800,33500,33500,33500,33500,0
|
|
20240717,153800,4000612800,33500,33500,33500,33500,0
|
|
20240717,153700,4000612800,33500,33500,33500,33500,0
|
|
20240717,153600,4000612800,33500,33500,33500,33500,0
|
|
20240717,153500,4000612800,33500,33500,33500,33500,0
|
|
20240717,153400,4000612800,33500,33500,33500,33500,0
|
|
20240717,153300,4000612800,33500,33500,33500,33500,3545
|
|
20240717,153200,4000612800,33500,33500,33500,33500,0
|
|
20240717,153100,4000612800,33500,33500,33500,33500,0
|
|
20240717,153000,4000612800,33500,33500,33500,33500,3545
|
|
20240717,152900,3881855300,33500,33500,33500,33500,0
|
|
20240717,152800,3881855300,33500,33500,33500,33500,0
|
|
20240717,152700,3881855300,33500,33500,33500,33500,0
|
|
20240717,152600,3881855300,33500,33500,33500,33500,0
|
|
20240717,152500,3881855300,33500,33500,33500,33500,0
|
|
20240717,152400,3881855300,33500,33500,33500,33500,0
|
|
20240717,152300,3881855300,33500,33500,33500,33500,0
|
|
20240717,152200,3881855300,33500,33500,33500,33500,0
|
|
20240717,152100,3881855300,33500,33500,33500,33500,0
|
|
20240717,152000,3881855300,33500,33500,33500,33500,0
|
|
20240717,151900,3881855300,33500,33500,33550,33450,117
|
|
20240717,151800,3877935300,33450,33500,33550,33400,528
|
|
20240717,151700,3860256050,33500,33500,33550,33500,153
|
|
20240717,151600,3855126500,33550,33500,33550,33500,385
|
|
20240717,151500,3842227850,33500,33450,33500,33450,135
|
|
20240717,151400,3837706950,33500,33450,33500,33450,363
|
|
20240717,151300,3825564550,33450,33450,33450,33450,209
|
|
20240717,151200,3818573500,33450,33400,33450,33400,1398
|
|
20240717,151100,3771861650,33400,33400,33400,33350,2053
|
|
20240717,151000,3703297700,33450,33300,33450,33200,977
|
|
20240717,150900,3670811200,33300,33300,33350,33300,105
|
|
20240717,150800,3667314350,33300,33350,33500,33250,2250
|
|
20240717,150700,3592377300,33500,33450,33500,33350,401
|
|
20240717,150600,3578984050,33400,33400,33450,33350,1136
|
|
20240717,150500,3541040800,33400,33400,33500,33400,214
|
|
20240717,150400,3533892100,33400,33450,33450,33400,142
|
|
20240717,150300,3529145700,33450,33500,33500,33450,117
|
|
20240717,150200,3525231350,33500,33500,33500,33450,323
|
|
20240717,150100,3514426600,33500,33500,33500,33500,84
|
|
20240717,150000,3511612600,33450,33500,33550,33450,673
|
|
20240717,145900,3489086850,33550,33500,33600,33500,354
|
|
20240717,145800,3477211450,33500,33500,33500,33450,298
|
|
20240717,145700,3467231600,33450,33450,33450,33450,152
|
|
20240717,145600,3462147200,33450,33450,33500,33400,178
|
|
20240717,145500,3456193400,33450,33450,33500,33450,191
|
|
20240717,145400,3449801950,33450,33500,33500,33450,260
|
|
20240717,145300,3441099800,33500,33500,33550,33450,415
|
|
20240717,145200,3427196500,33500,33450,33500,33450,108
|
|
20240717,145100,3423581850,33450,33500,33550,33400,363
|
|
20240717,145000,3411432650,33450,33500,33500,33400,226
|
|
20240717,144900,3403878500,33400,33450,33450,33400,1602
|
|
20240717,144800,3350361700,33400,33500,33500,33400,2925
|
|
20240717,144700,3252540650,33500,33550,33550,33450,1513
|
|
20240717,144600,3201856400,33550,33550,33550,33500,1093
|
|
20240717,144500,3165230500,33550,33500,33550,33500,1065
|
|
20240717,144400,3129546400,33550,33600,33600,33500,1231
|
|
20240717,144300,3088234700,33600,33600,33600,33600,52
|
|
20240717,144200,3086487500,33600,33600,33600,33600,96
|
|
20240717,144100,3083261900,33600,33650,33650,33600,580
|
|
20240717,144000,3063773800,33650,33650,33700,33650,135
|
|
20240717,143900,3059230050,33650,33700,33750,33650,43
|
|
20240717,143800,3057780250,33700,33750,33750,33700,238
|
|
20240717,143700,3049758900,33700,33650,33700,33650,390
|
|
20240717,143600,3036616650,33600,33700,33700,33600,202
|
|
20240717,143500,3029829250,33600,33650,33700,33600,220
|
|
20240717,143400,3022425550,33650,33600,33650,33600,99
|
|
20240717,143300,3019094450,33600,33650,33650,33600,177
|
|
20240717,143200,3013141900,33650,33650,33650,33650,159
|
|
20240717,143100,3007791550,33650,33650,33650,33650,116
|
|
20240717,143000,3003888150,33600,33600,33650,33600,111
|
|
20240717,142900,3000157600,33600,33600,33650,33600,40
|
|
20240717,142800,2998812350,33650,33700,33700,33650,214
|
|
20240717,142700,2991606650,33700,33700,33700,33700,48
|
|
20240717,142600,2989989050,33700,33700,33700,33700,268
|
|
20240717,142500,2980957450,33700,33600,33700,33600,586
|
|
20240717,142400,2961213850,33600,33650,33650,33550,417
|
|
20240717,142300,2947202300,33600,33600,33650,33550,294
|
|
20240717,142200,2937328100,33600,33600,33600,33600,40
|
|
20240717,142100,2935984100,33600,33600,33600,33600,157
|
|
20240717,142000,2930708900,33600,33600,33650,33600,663
|
|
20240717,141900,2908431200,33600,33700,33700,33600,1874
|
|
20240717,141800,2845412500,33700,33700,33700,33700,402
|
|
20240717,141700,2831865100,33700,33850,33850,33700,4493
|
|
20240717,141600,2680088400,33850,33850,33850,33850,286
|
|
20240717,141500,2670407300,33800,33800,33800,33800,1
|
|
20240717,141400,2670373500,33850,33900,33900,33850,486
|
|
20240717,141300,2653922300,33900,33900,33900,33900,504
|
|
20240717,141200,2636836700,33900,33900,33900,33900,0
|
|
20240717,141100,2636836700,33900,33900,33900,33900,52
|
|
20240717,141000,2635073900,33900,33900,33900,33900,2
|
|
20240717,140900,2635006100,33950,33950,33950,33950,83
|
|
20240717,140800,2632188250,33950,33900,34000,33900,123
|
|
20240717,140700,2628008850,33900,33900,33900,33900,24
|
|
20240717,140600,2627195250,33950,33950,33950,33950,0
|
|
20240717,140500,2627195250,33950,34000,34000,33950,355
|
|
20240717,140400,2615139500,34000,34000,34000,34000,7
|
|
20240717,140300,2614901500,33950,33950,33950,33950,138
|
|
20240717,140200,2610216400,33950,33950,33950,33950,73
|
|
20240717,140100,2607738050,33950,33950,33950,33950,19
|
|
20240717,140000,2607093000,33900,34000,34000,33900,92
|
|
20240717,135900,2603967100,34000,34000,34000,34000,9
|
|
20240717,135800,2603661100,33900,33900,34000,33900,230
|
|
20240717,135700,2595858050,33900,33900,33900,33900,0
|
|
20240717,135600,2595858050,33900,33950,33950,33900,91
|
|
20240717,135500,2592769600,33950,34000,34000,33950,36
|
|
20240717,135400,2591547350,33950,33950,33950,33950,70
|
|
20240717,135300,2589170850,33950,33950,33950,33950,113
|
|
20240717,135200,2585334500,33950,33900,33950,33900,2
|
|
20240717,135100,2585266650,33900,33950,33950,33900,81
|
|
20240717,135000,2582516750,33950,33950,34000,33950,194
|
|
20240717,134900,2575924400,33950,33950,33950,33950,0
|
|
20240717,134800,2575924400,33950,33950,33950,33950,48
|
|
20240717,134700,2574294800,33950,33950,33950,33950,183
|
|
20240717,134600,2568081950,33950,34000,34000,33950,303
|
|
20240717,134500,2557780100,33950,33950,33950,33950,1
|
|
20240717,134400,2557746150,33950,34000,34000,33950,101
|
|
20240717,134300,2554314700,34050,34000,34050,34000,143
|
|
20240717,134200,2549452650,34000,34000,34000,33950,310
|
|
20240717,134100,2538912700,33950,33950,33950,33950,0
|
|
20240717,134000,2538912700,33950,33850,33950,33850,253
|
|
20240717,133900,2530336550,33850,33850,33850,33850,0
|
|
20240717,133800,2530336550,33850,33850,33850,33850,0
|
|
20240717,133700,2530336550,33850,33850,33850,33850,40
|
|
20240717,133600,2528982550,33850,33850,33850,33850,120
|
|
20240717,133500,2524920550,33850,33850,33850,33850,0
|
|
20240717,133400,2524920550,33850,33850,33850,33850,28
|
|
20240717,133300,2523972750,33850,33850,33850,33850,13
|
|
20240717,133200,2523532700,33850,33850,33850,33850,586
|
|
20240717,133100,2503696600,33850,33850,33850,33850,367
|
|
20240717,133000,2491273650,33850,33850,33850,33850,57
|
|
20240717,132900,2489344200,33850,33850,33850,33850,70
|
|
20240717,132800,2486974700,33850,33850,33850,33850,10
|
|
20240717,132700,2486636200,33850,33850,33850,33800,1555
|
|
20240717,132600,2434036950,33850,33850,33850,33850,0
|
|
20240717,132500,2434036950,33850,33900,33900,33850,343
|
|
20240717,132400,2422418250,33900,33900,33900,33900,259
|
|
20240717,132300,2413638150,33850,33900,33900,33850,70
|
|
20240717,132200,2411268150,33900,33900,33900,33900,131
|
|
20240717,132100,2406827250,33900,33900,33900,33900,463
|
|
20240717,132000,2391131550,33900,33900,33900,33900,28
|
|
20240717,131900,2390182350,33950,33950,33950,33950,68
|
|
20240717,131800,2387873750,33950,33950,33950,33950,84
|
|
20240717,131700,2385021950,33950,33950,33950,33950,4
|
|
20240717,131600,2384886150,34000,34000,34000,34000,77
|
|
20240717,131500,2382268150,33950,33950,33950,33950,128
|
|
20240717,131400,2377922550,33950,33950,33950,33950,0
|
|
20240717,131300,2377922550,33950,33950,33950,33950,47
|
|
20240717,131200,2376326900,33950,33950,33950,33950,0
|
|
20240717,131100,2376326900,33950,33950,33950,33950,70
|
|
20240717,131000,2373950400,33950,33900,33950,33900,118
|
|
20240717,130900,2369944450,33900,33900,33900,33900,39
|
|
20240717,130800,2368622350,33900,33900,33900,33900,0
|
|
20240717,130700,2368622350,33900,33950,33950,33900,56
|
|
20240717,130600,2366722300,34000,34000,34000,34000,81
|
|
20240717,130500,2363968300,34000,34000,34000,34000,1
|
|
20240717,130400,2363934300,34000,34000,34000,34000,70
|
|
20240717,130300,2361554300,34000,34000,34000,34000,543
|
|
20240717,130200,2343092300,33950,33950,33950,33950,8
|
|
20240717,130100,2342820700,33900,33900,33900,33900,2
|
|
20240717,130000,2342752900,33900,33950,34000,33900,377
|
|
20240717,125900,2329945600,33950,33950,33950,33950,0
|
|
20240717,125800,2329945600,33950,33950,33950,33950,4
|
|
20240717,125700,2329809800,33950,33950,33950,33950,70
|
|
20240717,125600,2327433300,33950,33900,33950,33900,12
|
|
20240717,125500,2327026000,33900,33950,33950,33900,481
|
|
20240717,125400,2310711400,33950,33950,33950,33950,222
|
|
20240717,125300,2303174500,33900,33900,33900,33900,70
|
|
20240717,125200,2300801500,33900,33900,33900,33900,16
|
|
20240717,125100,2300259100,33900,33900,33900,33900,55
|
|
20240717,125000,2298394600,33900,33900,33900,33900,23
|
|
20240717,124900,2297614900,33900,33900,33900,33900,79
|
|
20240717,124800,2294936800,33900,33950,33950,33900,133
|
|
20240717,124700,2290424550,33950,33950,33950,33950,337
|
|
20240717,124600,2278983400,33900,33900,33900,33900,88
|
|
20240717,124500,2276000200,33900,33950,33950,33900,72
|
|
20240717,124400,2273555850,33950,33950,33950,33950,815
|
|
20240717,124300,2245886600,34000,34050,34050,34000,127
|
|
20240717,124200,2241562500,34050,34000,34050,34000,79
|
|
20240717,124100,2238876450,34000,34000,34000,34000,0
|
|
20240717,124000,2238876450,34000,33950,34000,33950,40
|
|
20240717,123900,2237516650,34000,34000,34000,34000,70
|
|
20240717,123800,2235136650,34000,34000,34000,34000,6
|
|
20240717,123700,2234932650,34000,34000,34000,34000,74
|
|
20240717,123600,2232416650,34000,34000,34000,34000,84
|
|
20240717,123500,2229560650,34000,33950,34000,33950,79
|
|
20240717,123400,2226878250,33950,33900,33950,33900,328
|
|
20240717,123300,2215747650,33900,33900,33900,33900,0
|
|
20240717,123200,2215747650,33900,33900,33900,33900,9
|
|
20240717,123100,2215442550,33900,33900,33900,33900,71
|
|
20240717,123000,2213035650,33850,33850,33850,33850,20
|
|
20240717,122900,2212358650,33850,33850,33850,33850,55
|
|
20240717,122800,2210496900,33850,33900,33900,33850,397
|
|
20240717,122700,2197041100,33900,33900,33900,33900,148
|
|
20240717,122600,2192023900,33950,33950,33950,33950,4
|
|
20240717,122500,2191888100,33950,33950,33950,33950,204
|
|
20240717,122400,2184962300,33950,33950,33950,33950,100
|
|
20240717,122300,2181567300,33950,33950,33950,33950,0
|
|
20240717,122200,2181567300,33950,34100,34100,33950,144
|
|
20240717,122100,2176665900,34000,34050,34050,34000,211
|
|
20240717,122000,2169482850,34050,34050,34050,34050,43
|
|
20240717,121900,2168018700,34000,34100,34100,34000,1720
|
|
20240717,121800,2109445750,34150,34150,34150,34150,1
|
|
20240717,121700,2109411600,34150,34150,34150,34100,636
|
|
20240717,121600,2087715450,34150,34150,34150,34150,37
|
|
20240717,121500,2086451900,34100,34100,34100,34100,104
|
|
20240717,121400,2082905500,34150,34100,34150,34100,314
|
|
20240717,121300,2072187050,34100,34100,34100,34100,105
|
|
20240717,121200,2068606550,34100,34050,34100,34050,10
|
|
20240717,121100,2068265850,34050,34100,34100,34050,3
|
|
20240717,121000,2068163600,34100,34050,34100,34050,275
|
|
20240717,120900,2058786200,34050,34150,34150,34050,172
|
|
20240717,120800,2052916600,34150,34100,34150,34100,154
|
|
20240717,120700,2047665050,34150,34100,34150,34100,291
|
|
20240717,120600,2037740450,34100,34100,34100,34100,207
|
|
20240717,120500,2030681750,34050,34050,34050,34050,0
|
|
20240717,120400,2030681750,34050,34050,34050,34050,0
|
|
20240717,120300,2030681750,34050,34100,34100,34050,129
|
|
20240717,120200,2026286700,34150,34200,34200,34150,110
|
|
20240717,120100,2022526700,34200,34050,34200,34050,961
|
|
20240717,120000,1989712100,34050,34050,34100,34050,414
|
|
20240717,115900,1975612300,34100,34100,34100,34100,158
|
|
20240717,115800,1970224500,34100,34100,34100,34100,575
|
|
20240717,115700,1950617000,34150,34150,34150,34150,431
|
|
20240717,115600,1935898350,34150,34100,34150,34100,178
|
|
20240717,115500,1929823150,34050,34050,34050,34050,12
|
|
20240717,115400,1929414550,34100,34100,34100,34100,75
|
|
20240717,115300,1926857050,34100,34100,34100,34100,0
|
|
20240717,115200,1926857050,34100,34100,34100,34050,424
|
|
20240717,115100,1912402200,34050,34050,34050,34050,0
|
|
20240717,115000,1912402200,34050,34050,34050,34050,2
|
|
20240717,114900,1912334100,34050,34050,34050,34050,36
|
|
20240717,114800,1911108300,34050,34050,34050,34050,104
|
|
20240717,114700,1907567100,34050,34050,34050,34000,164
|
|
20240717,114600,1901986650,34050,34050,34050,34050,3
|
|
20240717,114500,1901884500,34050,34050,34050,34050,71
|
|
20240717,114400,1899466950,34050,34050,34050,34050,111
|
|
20240717,114300,1895687400,34000,34000,34000,34000,7
|
|
20240717,114200,1895449400,34000,34000,34000,34000,3
|
|
20240717,114100,1895347400,34000,34000,34000,34000,121
|
|
20240717,114000,1891233400,33950,34000,34000,33950,4
|
|
20240717,113900,1891097550,34000,34000,34000,33950,359
|
|
20240717,113800,1878891750,34000,34000,34000,34000,114
|
|
20240717,113700,1875015750,34000,34000,34100,34000,266
|
|
20240717,113600,1865956200,34000,34000,34000,34000,121
|
|
20240717,113500,1861842200,34000,34050,34050,34000,170
|
|
20240717,113400,1856062150,34050,34100,34100,34050,1471
|
|
20240717,113300,1805906850,34050,34000,34100,34000,595
|
|
20240717,113200,1785648900,33950,33950,33950,33950,3
|
|
20240717,113100,1785547050,34050,33950,34050,33950,358
|
|
20240717,113000,1773371800,33950,33950,34000,33900,218
|
|
20240717,112900,1765962900,33950,33950,33950,33950,55
|
|
20240717,112800,1764095650,33950,33950,33950,33950,159
|
|
20240717,112700,1758697600,34000,34000,34000,34000,19
|
|
20240717,112600,1758051600,34000,34000,34000,34000,301
|
|
20240717,112500,1747817600,34000,34000,34000,34000,616
|
|
20240717,112400,1726873600,34000,34000,34000,33950,431
|
|
20240717,112300,1712222100,33950,34000,34000,33950,142
|
|
20240717,112200,1707397600,34000,33950,34000,33950,815
|
|
20240717,112100,1679688000,33950,33900,33950,33900,233
|
|
20240717,112000,1671778850,33900,33900,33950,33900,335
|
|
20240717,111900,1660409550,33900,33950,33950,33900,216
|
|
20240717,111800,1653079000,33900,33900,33950,33900,74
|
|
20240717,111700,1650566800,33900,33900,33900,33900,2
|
|
20240717,111600,1650499000,33900,33900,33900,33900,70
|
|
20240717,111500,1648126000,33900,33900,33900,33900,100
|
|
20240717,111400,1644736000,33900,33900,33900,33900,2
|
|
20240717,111300,1644668200,33900,33900,33900,33900,17
|
|
20240717,111200,1644091900,33900,33900,33900,33900,135
|
|
20240717,111100,1639515400,33900,33850,33900,33850,232
|
|
20240717,111000,1631659500,33850,33900,33900,33850,183
|
|
20240717,110900,1625455950,33900,33950,33950,33900,73
|
|
20240717,110800,1622981100,33950,33950,33950,33950,158
|
|
20240717,110700,1617617000,33950,33900,33950,33900,708
|
|
20240717,110600,1593581900,33900,33950,33950,33900,4
|
|
20240717,110500,1593446200,33900,33950,33950,33900,71
|
|
20240717,110400,1591039250,33950,33950,33950,33950,105
|
|
20240717,110300,1587474500,33900,33900,33900,33900,15
|
|
20240717,110200,1586966000,33900,33850,33900,33850,1481
|
|
20240717,110100,1536763600,33850,33800,33850,33800,202
|
|
20240717,110000,1529926000,33800,33850,33850,33800,498
|
|
20240717,105900,1513086200,33800,33850,33850,33800,94
|
|
20240717,105800,1509905300,33800,33800,33800,33800,70
|
|
20240717,105700,1507539300,33800,33800,33800,33800,4
|
|
20240717,105600,1507404100,33750,33900,33900,33750,27
|
|
20240717,105500,1506490300,33800,33750,33850,33750,421
|
|
20240717,105400,1492260300,33800,33800,33800,33800,722
|
|
20240717,105300,1467856700,33800,33850,33850,33800,273
|
|
20240717,105200,1458616150,33800,33800,33800,33800,10
|
|
20240717,105100,1458278150,33800,33800,33800,33800,70
|
|
20240717,105000,1455912150,33800,33800,33800,33800,4
|
|
20240717,104900,1455776950,33800,33800,33800,33700,564
|
|
20240717,104800,1436737300,33800,33800,33800,33800,0
|
|
20240717,104700,1436737300,33800,33800,33800,33800,224
|
|
20240717,104600,1429166100,33800,33800,33800,33800,60
|
|
20240717,104500,1427138100,33800,33800,33800,33800,224
|
|
20240717,104400,1419566900,33800,33850,33850,33750,436
|
|
20240717,104300,1404833750,33800,33800,33800,33800,164
|
|
20240717,104200,1399290550,33800,33800,33800,33800,60
|
|
20240717,104100,1397262550,33800,33800,33800,33800,120
|
|
20240717,104000,1393206550,33800,33850,33850,33800,146
|
|
20240717,103900,1388267950,33850,33800,33850,33800,283
|
|
20240717,103800,1378694550,33800,33800,33800,33800,1
|
|
20240717,103700,1378660750,33800,33800,33800,33800,130
|
|
20240717,103600,1374266750,33800,33800,33800,33800,0
|
|
20240717,103500,1374266750,33800,33800,33800,33800,52
|
|
20240717,103400,1372509150,33750,33800,33800,33750,52
|
|
20240717,103300,1370751800,33750,33750,33750,33750,195
|
|
20240717,103200,1364170550,33750,33750,33800,33750,28
|
|
20240717,103100,1363224650,33800,33800,33800,33800,170
|
|
20240717,103000,1357478650,33750,33750,33800,33750,311
|
|
20240717,102900,1346982350,33750,33800,33800,33750,280
|
|
20240717,102800,1337527250,33850,33800,33850,33800,176
|
|
20240717,102700,1331570950,33800,33800,33800,33800,140
|
|
20240717,102600,1326838950,33800,33800,33800,33800,164
|
|
20240717,102500,1321295750,33800,33800,33800,33800,55
|
|
20240717,102400,1319436750,33750,33800,33800,33750,724
|
|
20240717,102300,1294976600,33800,33800,33800,33800,210
|
|
20240717,102200,1287878600,33800,33800,33800,33800,326
|
|
20240717,102100,1276859800,33800,33850,33850,33800,73
|
|
20240717,102000,1274388850,33850,33850,33850,33800,627
|
|
20240717,101900,1253189900,33800,33850,33850,33800,76
|
|
20240717,101800,1250620750,33900,33900,33900,33900,0
|
|
20240717,101700,1250620750,33900,33900,33900,33900,90
|
|
20240717,101600,1247569750,33900,33850,33900,33850,7
|
|
20240717,101500,1247332750,33850,33850,33850,33850,72
|
|
20240717,101400,1244895550,33850,33900,33900,33850,454
|
|
20240717,101300,1229527600,33900,33900,33900,33900,48
|
|
20240717,101200,1227900400,33900,33900,33900,33900,130
|
|
20240717,101100,1223493400,33900,33900,33900,33850,726
|
|
20240717,101000,1198885850,33900,33850,33900,33850,401
|
|
20240717,100900,1185292950,33850,33900,33900,33850,181
|
|
20240717,100800,1179162450,33850,33850,33850,33850,90
|
|
20240717,100700,1176115950,33850,33850,33850,33850,140
|
|
20240717,100600,1171376950,33850,33850,33850,33850,60
|
|
20240717,100500,1169345950,33850,33800,33850,33800,1381
|
|
20240717,100400,1122663400,33750,33800,33800,33750,136
|
|
20240717,100300,1118072250,33800,33750,33800,33750,248
|
|
20240717,100200,1109697650,33800,33750,33800,33750,172
|
|
20240717,100100,1103891300,33750,33850,33850,33750,599
|
|
20240717,100000,1083650650,33900,33800,33900,33800,75
|
|
20240717,095900,1081108450,33800,33850,33850,33800,343
|
|
20240717,095800,1069502850,33800,33800,33800,33800,90
|
|
20240717,095700,1066460850,33800,33800,33800,33800,248
|
|
20240717,095600,1058078450,33800,33800,33800,33800,43
|
|
20240717,095500,1056625050,33750,33750,33750,33750,137
|
|
20240717,095400,1052001300,33700,33700,33700,33700,115
|
|
20240717,095300,1048125800,33700,33800,33800,33700,366
|
|
20240717,095200,1035785000,33700,33800,33800,33700,141
|
|
20240717,095100,1031023200,33700,33800,33800,33700,518
|
|
20240717,095000,1013535400,33800,33700,33800,33700,1004
|
|
20240717,094900,979632700,33700,33750,33800,33700,181
|
|
20240717,094800,973523950,33750,33700,33750,33700,349
|
|
20240717,094700,961755100,33700,33750,33800,33700,594
|
|
20240717,094600,941729950,33750,33750,33750,33750,106
|
|
20240717,094500,938152450,33750,33800,33800,33750,523
|
|
20240717,094400,920489950,33800,33800,33850,33800,61
|
|
20240717,094300,918427250,33900,33750,33900,33750,90
|
|
20240717,094200,915385200,33850,33800,33850,33800,483
|
|
20240717,094100,899039650,33800,33800,33800,33800,493
|
|
20240717,094000,882376250,33700,33800,33800,33700,534
|
|
20240717,093900,864370350,33800,33800,33850,33750,498
|
|
20240717,093800,847550200,33800,33800,33800,33750,333
|
|
20240717,093700,836299000,33800,33800,33800,33800,10
|
|
20240717,093600,835961000,33800,33800,33850,33800,725
|
|
20240717,093500,811428950,33800,33750,33800,33750,216
|
|
20240717,093400,804133650,33750,33800,33800,33750,136
|
|
20240717,093300,799542700,33750,33750,33750,33750,121
|
|
20240717,093200,795458950,33750,33800,33800,33750,330
|
|
20240717,093100,784305300,33800,33850,33850,33800,133
|
|
20240717,093000,779806350,33850,33750,33850,33750,127
|
|
20240717,092900,775514050,33750,33700,33750,33700,173
|
|
20240717,092800,769676450,33700,33750,33750,33650,169
|
|
20240717,092700,763983400,33650,33750,33750,33650,214
|
|
20240717,092600,756773200,33750,33700,33750,33600,355
|
|
20240717,092500,744808750,33650,33650,33650,33600,567
|
|
20240717,092400,725742100,33700,33800,33850,33700,953
|
|
20240717,092300,693545800,33850,33850,33850,33800,844
|
|
20240717,092200,664978600,33850,33850,33900,33850,210
|
|
20240717,092100,657860450,33850,33850,33900,33850,259
|
|
20240717,092000,649093250,33850,33650,33850,33650,1979
|
|
20240717,091900,582341550,33600,33650,33650,33600,1354
|
|
20240717,091800,536827850,33650,33650,33700,33650,470
|
|
20240717,091700,521012250,33700,33650,33750,33650,240
|
|
20240717,091600,512925250,33700,33700,33700,33650,218
|
|
20240717,091500,505580700,33700,33700,33750,33650,271
|
|
20240717,091400,496449600,33650,33600,33700,33550,751
|
|
20240717,091300,471197800,33600,33650,33650,33550,1285
|
|
20240717,091200,428026200,33650,33600,33650,33600,478
|
|
20240717,091100,411965150,33600,33600,33650,33550,1051
|
|
20240717,091000,376654850,33650,33800,33800,33600,3239
|
|
20240717,090900,267515350,33750,33850,33850,33750,685
|
|
20240717,090800,244362450,33850,33800,33850,33800,247
|
|
20240717,090700,236013800,33800,33800,33900,33800,444
|
|
20240717,090600,221005000,33800,33900,33900,33750,2942
|
|
20240717,090500,121371600,33900,34050,34050,33900,729
|
|
20240717,090400,96614650,34050,34050,34050,34050,110
|
|
20240717,090300,92869150,34100,33900,34100,33900,949
|
|
20240717,090200,60583450,33850,33900,33950,33850,728
|
|
20240717,090100,35917000,33900,33900,33950,33900,35
|
|
20240717,090000,34729400,33900,34000,34000,33900,1022
|