576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183300,4441818100,33350,33350,33350,33350,14979
|
|
20240718,183200,4441818100,33350,33350,33350,33350,0
|
|
20240718,183100,4441818100,33350,33350,33350,33350,0
|
|
20240718,183000,4441818100,33350,33350,33350,33350,0
|
|
20240718,182900,4441818100,33350,33350,33350,33350,0
|
|
20240718,182800,4441818100,33350,33350,33350,33350,0
|
|
20240718,182700,4441818100,33350,33350,33350,33350,0
|
|
20240718,182600,4441818100,33350,33350,33350,33350,0
|
|
20240718,182500,4441818100,33350,33350,33350,33350,0
|
|
20240718,182400,4441818100,33350,33350,33350,33350,0
|
|
20240718,182300,4441818100,33350,33350,33350,33350,0
|
|
20240718,182200,4441818100,33350,33350,33350,33350,0
|
|
20240718,182100,4441818100,33350,33350,33350,33350,0
|
|
20240718,182000,4441818100,33350,33350,33350,33350,0
|
|
20240718,181900,4441818100,33350,33350,33350,33350,0
|
|
20240718,181800,4441818100,33350,33350,33350,33350,0
|
|
20240718,181700,4441818100,33350,33350,33350,33350,0
|
|
20240718,181600,4441818100,33350,33350,33350,33350,0
|
|
20240718,181500,4441818100,33350,33350,33350,33350,0
|
|
20240718,181400,4441818100,33350,33350,33350,33350,0
|
|
20240718,181300,4441818100,33350,33350,33350,33350,0
|
|
20240718,181200,4441818100,33350,33350,33350,33350,0
|
|
20240718,181100,4441818100,33350,33350,33350,33350,0
|
|
20240718,181000,4441818100,33350,33350,33350,33350,0
|
|
20240718,180900,4441818100,33350,33350,33350,33350,0
|
|
20240718,180800,4441818100,33350,33350,33350,33350,0
|
|
20240718,180700,4441818100,33350,33350,33350,33350,0
|
|
20240718,180600,4441818100,33350,33350,33350,33350,0
|
|
20240718,180500,4441818100,33350,33350,33350,33350,0
|
|
20240718,180400,4441818100,33350,33350,33350,33350,0
|
|
20240718,180300,4441818100,33350,33350,33350,33350,14979
|
|
20240718,180200,4441818100,33350,33350,33350,33350,0
|
|
20240718,180100,4441818100,33350,33350,33350,33350,0
|
|
20240718,180000,4441818100,33350,33350,33350,33350,0
|
|
20240718,175900,4441818100,33350,33350,33350,33350,0
|
|
20240718,175800,4441818100,33350,33350,33350,33350,0
|
|
20240718,175700,4441818100,33350,33350,33350,33350,0
|
|
20240718,175600,4441818100,33350,33350,33350,33350,0
|
|
20240718,175500,4441818100,33350,33350,33350,33350,0
|
|
20240718,175400,4441818100,33350,33350,33350,33350,0
|
|
20240718,175300,4441818100,33350,33350,33350,33350,0
|
|
20240718,175200,4441818100,33350,33350,33350,33350,0
|
|
20240718,175100,4441818100,33350,33350,33350,33350,0
|
|
20240718,175000,4441818100,33350,33350,33350,33350,0
|
|
20240718,174900,4441818100,33350,33350,33350,33350,0
|
|
20240718,174800,4441818100,33350,33350,33350,33350,0
|
|
20240718,174700,4441818100,33350,33350,33350,33350,0
|
|
20240718,174600,4441818100,33350,33350,33350,33350,0
|
|
20240718,174500,4441818100,33350,33350,33350,33350,0
|
|
20240718,174400,4441818100,33350,33350,33350,33350,0
|
|
20240718,174300,4441818100,33350,33350,33350,33350,0
|
|
20240718,174200,4441818100,33350,33350,33350,33350,0
|
|
20240718,174100,4441818100,33350,33350,33350,33350,0
|
|
20240718,174000,4441818100,33350,33350,33350,33350,0
|
|
20240718,173900,4441818100,33350,33350,33350,33350,0
|
|
20240718,173800,4441818100,33350,33350,33350,33350,0
|
|
20240718,173700,4441818100,33350,33350,33350,33350,0
|
|
20240718,173600,4441818100,33350,33350,33350,33350,0
|
|
20240718,173500,4441818100,33350,33350,33350,33350,0
|
|
20240718,173400,4441818100,33350,33350,33350,33350,0
|
|
20240718,173300,4441818100,33350,33350,33350,33350,14979
|
|
20240718,173200,4441818100,33350,33350,33350,33350,0
|
|
20240718,173100,4441818100,33350,33350,33350,33350,0
|
|
20240718,173000,4441818100,33350,33350,33350,33350,0
|
|
20240718,172900,4441818100,33350,33350,33350,33350,0
|
|
20240718,172800,4441818100,33350,33350,33350,33350,0
|
|
20240718,172700,4441818100,33350,33350,33350,33350,0
|
|
20240718,172600,4441818100,33350,33350,33350,33350,0
|
|
20240718,172500,4441818100,33350,33350,33350,33350,0
|
|
20240718,172400,4441818100,33350,33350,33350,33350,0
|
|
20240718,172300,4441818100,33350,33350,33350,33350,0
|
|
20240718,172200,4441818100,33350,33350,33350,33350,0
|
|
20240718,172100,4441818100,33350,33350,33350,33350,0
|
|
20240718,172000,4441818100,33350,33350,33350,33350,0
|
|
20240718,171900,4441818100,33350,33350,33350,33350,0
|
|
20240718,171800,4441818100,33350,33350,33350,33350,0
|
|
20240718,171700,4441818100,33350,33350,33350,33350,0
|
|
20240718,171600,4441818100,33350,33350,33350,33350,0
|
|
20240718,171500,4441818100,33350,33350,33350,33350,0
|
|
20240718,171400,4441818100,33350,33350,33350,33350,0
|
|
20240718,171300,4441818100,33350,33350,33350,33350,0
|
|
20240718,171200,4441818100,33350,33350,33350,33350,0
|
|
20240718,171100,4441818100,33350,33350,33350,33350,0
|
|
20240718,171000,4441818100,33350,33350,33350,33350,0
|
|
20240718,170900,4441818100,33350,33350,33350,33350,0
|
|
20240718,170800,4441818100,33350,33350,33350,33350,0
|
|
20240718,170700,4441818100,33350,33350,33350,33350,0
|
|
20240718,170600,4441818100,33350,33350,33350,33350,0
|
|
20240718,170500,4441818100,33350,33350,33350,33350,0
|
|
20240718,170400,4441818100,33350,33350,33350,33350,0
|
|
20240718,170300,4441818100,33350,33350,33350,33350,14979
|
|
20240718,170200,4441818100,33350,33350,33350,33350,0
|
|
20240718,170100,4441818100,33350,33350,33350,33350,0
|
|
20240718,170000,4441818100,33350,33350,33350,33350,0
|
|
20240718,165900,4441818100,33350,33350,33350,33350,0
|
|
20240718,165800,4441818100,33350,33350,33350,33350,0
|
|
20240718,165700,4441818100,33350,33350,33350,33350,0
|
|
20240718,165600,4441818100,33350,33350,33350,33350,0
|
|
20240718,165500,4441818100,33350,33350,33350,33350,0
|
|
20240718,165400,4441818100,33350,33350,33350,33350,0
|
|
20240718,165300,4441818100,33350,33350,33350,33350,0
|
|
20240718,165200,4441818100,33350,33350,33350,33350,0
|
|
20240718,165100,4441818100,33350,33350,33350,33350,0
|
|
20240718,165000,4441818100,33350,33350,33350,33350,0
|
|
20240718,164900,4441818100,33350,33350,33350,33350,0
|
|
20240718,164800,4441818100,33350,33350,33350,33350,0
|
|
20240718,164700,4441818100,33350,33350,33350,33350,0
|
|
20240718,164600,4441818100,33350,33350,33350,33350,0
|
|
20240718,164500,4441818100,33350,33350,33350,33350,0
|
|
20240718,164400,4441818100,33350,33350,33350,33350,0
|
|
20240718,164300,4441818100,33350,33350,33350,33350,0
|
|
20240718,164200,4441818100,33350,33350,33350,33350,0
|
|
20240718,164100,4441818100,33350,33350,33350,33350,0
|
|
20240718,164000,4441818100,33350,33350,33350,33350,0
|
|
20240718,163900,4441818100,33350,33350,33350,33350,0
|
|
20240718,163800,4441818100,33350,33350,33350,33350,0
|
|
20240718,163700,4441818100,33350,33350,33350,33350,0
|
|
20240718,163600,4441818100,33350,33350,33350,33350,0
|
|
20240718,163500,4441818100,33350,33350,33350,33350,0
|
|
20240718,163400,4441818100,33350,33350,33350,33350,0
|
|
20240718,163300,4441818100,33350,33350,33350,33350,14979
|
|
20240718,163200,4441818100,33350,33350,33350,33350,0
|
|
20240718,163100,4441818100,33350,33350,33350,33350,0
|
|
20240718,163000,4441818100,33350,33350,33350,33350,0
|
|
20240718,162900,4441818100,33350,33350,33350,33350,0
|
|
20240718,162800,4441818100,33350,33350,33350,33350,0
|
|
20240718,162700,4441818100,33350,33350,33350,33350,0
|
|
20240718,162600,4441818100,33350,33350,33350,33350,0
|
|
20240718,162500,4441818100,33350,33350,33350,33350,0
|
|
20240718,162400,4441818100,33350,33350,33350,33350,0
|
|
20240718,162300,4441818100,33350,33350,33350,33350,0
|
|
20240718,162200,4441818100,33350,33350,33350,33350,0
|
|
20240718,162100,4441818100,33350,33350,33350,33350,0
|
|
20240718,162000,4441818100,33350,33350,33350,33350,0
|
|
20240718,161900,4441818100,33350,33350,33350,33350,0
|
|
20240718,161800,4441818100,33350,33350,33350,33350,0
|
|
20240718,161700,4441818100,33350,33350,33350,33350,0
|
|
20240718,161600,4441818100,33350,33350,33350,33350,0
|
|
20240718,161500,4441818100,33350,33350,33350,33350,0
|
|
20240718,161400,4441818100,33350,33350,33350,33350,0
|
|
20240718,161300,4441818100,33350,33350,33350,33350,0
|
|
20240718,161200,4441818100,33350,33350,33350,33350,0
|
|
20240718,161100,4441818100,33350,33350,33350,33350,0
|
|
20240718,161000,4441818100,33350,33350,33350,33350,0
|
|
20240718,160900,4441818100,33350,33350,33350,33350,0
|
|
20240718,160800,4441818100,33350,33350,33350,33350,0
|
|
20240718,160700,4441818100,33350,33350,33350,33350,0
|
|
20240718,160600,4441818100,33350,33350,33350,33350,0
|
|
20240718,160500,4441818100,33350,33350,33350,33350,0
|
|
20240718,160400,4441818100,33350,33350,33350,33350,0
|
|
20240718,160300,4441818100,33350,33350,33350,33350,14979
|
|
20240718,160200,4441818100,33350,33350,33350,33350,0
|
|
20240718,160100,4441818100,33350,33350,33350,33350,0
|
|
20240718,160000,4441818100,33350,33350,33350,33350,0
|
|
20240718,155900,4441818100,33350,33350,33350,33350,0
|
|
20240718,155800,4441818100,33350,33350,33350,33350,0
|
|
20240718,155700,4441818100,33350,33350,33350,33350,0
|
|
20240718,155600,4441818100,33350,33350,33350,33350,0
|
|
20240718,155500,4441818100,33350,33350,33350,33350,0
|
|
20240718,155400,4441818100,33350,33350,33350,33350,0
|
|
20240718,155300,4441818100,33350,33350,33350,33350,0
|
|
20240718,155200,4441818100,33350,33350,33350,33350,0
|
|
20240718,155100,4441818100,33350,33350,33350,33350,0
|
|
20240718,155000,4441818100,33350,33350,33350,33350,0
|
|
20240718,154900,4441818100,33350,33350,33350,33350,0
|
|
20240718,154800,4441818100,33350,33350,33350,33350,0
|
|
20240718,154700,4441818100,33350,33350,33350,33350,0
|
|
20240718,154600,4441818100,33350,33350,33350,33350,0
|
|
20240718,154500,4441818100,33350,33350,33350,33350,0
|
|
20240718,154400,4441818100,33350,33350,33350,33350,0
|
|
20240718,154300,4441818100,33350,33350,33350,33350,0
|
|
20240718,154200,4441818100,33350,33350,33350,33350,0
|
|
20240718,154100,4441818100,33350,33350,33350,33350,0
|
|
20240718,154000,4441818100,33350,33350,33350,33350,0
|
|
20240718,153900,4441818100,33350,33350,33350,33350,0
|
|
20240718,153800,4441818100,33350,33350,33350,33350,0
|
|
20240718,153700,4441818100,33350,33350,33350,33350,0
|
|
20240718,153600,4441818100,33350,33350,33350,33350,0
|
|
20240718,153500,4441818100,33350,33350,33350,33350,0
|
|
20240718,153400,4441818100,33350,33350,33350,33350,0
|
|
20240718,153300,4441818100,33350,33350,33350,33350,14979
|
|
20240718,153200,4441818100,33350,33350,33350,33350,0
|
|
20240718,153100,4441818100,33350,33350,33350,33350,0
|
|
20240718,153000,4441818100,33350,33350,33350,33350,14979
|
|
20240718,152900,3942268450,33150,33150,33150,33150,0
|
|
20240718,152800,3942268450,33150,33150,33150,33150,0
|
|
20240718,152700,3942268450,33150,33150,33150,33150,0
|
|
20240718,152600,3942268450,33150,33150,33150,33150,0
|
|
20240718,152500,3942268450,33150,33150,33150,33150,0
|
|
20240718,152400,3942268450,33150,33150,33150,33150,0
|
|
20240718,152300,3942268450,33150,33150,33150,33150,0
|
|
20240718,152200,3942268450,33150,33150,33150,33150,0
|
|
20240718,152100,3942268450,33150,33150,33150,33150,0
|
|
20240718,152000,3942268450,33150,33150,33150,33150,0
|
|
20240718,151900,3942268450,33150,33200,33300,33150,651
|
|
20240718,151800,3920619250,33150,33200,33250,33100,200
|
|
20240718,151700,3913979350,33200,33100,33200,33100,328
|
|
20240718,151600,3903107250,33150,33100,33150,33100,320
|
|
20240718,151500,3892513850,33100,33150,33150,33100,27
|
|
20240718,151400,3891619150,33100,33100,33150,33100,525
|
|
20240718,151300,3874240000,33150,33100,33150,33100,5
|
|
20240718,151200,3874074300,33100,33100,33150,33100,160
|
|
20240718,151100,3868777750,33100,33150,33150,33100,19
|
|
20240718,151000,3868148250,33100,33100,33150,33100,245
|
|
20240718,150900,3860038450,33100,33150,33150,33100,85
|
|
20240718,150800,3857224800,33150,33150,33150,33150,60
|
|
20240718,150700,3855235800,33150,33150,33150,33100,30
|
|
20240718,150600,3854241550,33150,33250,33250,33100,369
|
|
20240718,150500,3841997600,33200,33200,33200,33200,50
|
|
20240718,150400,3840337600,33250,33250,33250,33250,2
|
|
20240718,150300,3840271100,33250,33250,33250,33250,5
|
|
20240718,150200,3840104850,33250,33350,33350,33250,182
|
|
20240718,150100,3834048050,33300,33250,33300,33250,1813
|
|
20240718,150000,3773675750,33250,33250,33250,33250,223
|
|
20240718,145900,3766261000,33250,33050,33250,33050,380
|
|
20240718,145800,3753660050,33050,33100,33150,33050,414
|
|
20240718,145700,3739956200,33100,33100,33100,33100,2021
|
|
20240718,145600,3673061100,33150,33150,33150,33150,1
|
|
20240718,145500,3673027950,33150,33150,33150,33150,844
|
|
20240718,145400,3645049350,33200,33200,33200,33200,146
|
|
20240718,145300,3640202150,33200,33200,33250,33200,166
|
|
20240718,145200,3634690450,33200,33200,33200,33200,11
|
|
20240718,145100,3634325250,33200,33200,33200,33200,148
|
|
20240718,145000,3629411650,33200,33200,33200,33200,11
|
|
20240718,144900,3629046450,33200,33250,33300,33200,419
|
|
20240718,144800,3615117500,33250,33250,33300,33250,525
|
|
20240718,144700,3597661000,33300,33300,33300,33300,101
|
|
20240718,144600,3594297700,33300,33300,33300,33300,6
|
|
20240718,144500,3594097900,33300,33300,33300,33300,225
|
|
20240718,144400,3586605400,33300,33300,33300,33300,55
|
|
20240718,144300,3584773900,33250,33250,33250,33250,29
|
|
20240718,144200,3583809650,33300,33200,33300,33200,39
|
|
20240718,144100,3582513150,33200,33250,33300,33200,218
|
|
20240718,144000,3575267900,33300,33300,33300,33300,3
|
|
20240718,143900,3575168000,33200,33200,33200,33200,9
|
|
20240718,143800,3574869200,33200,33200,33200,33200,164
|
|
20240718,143700,3569424400,33200,33200,33250,33200,516
|
|
20240718,143600,3552267900,33200,33200,33200,33200,30
|
|
20240718,143500,3551271900,33250,33250,33250,33250,475
|
|
20240718,143400,3535478150,33250,33250,33300,33250,141
|
|
20240718,143300,3530786750,33300,33300,33300,33300,15
|
|
20240718,143200,3530287250,33300,33300,33300,33300,1
|
|
20240718,143100,3530253950,33300,33300,33300,33250,80
|
|
20240718,143000,3527593450,33300,33300,33300,33300,5
|
|
20240718,142900,3527426950,33300,33300,33300,33300,0
|
|
20240718,142800,3527426950,33300,33300,33300,33300,6
|
|
20240718,142700,3527227150,33300,33300,33300,33300,15
|
|
20240718,142600,3526727650,33250,33300,33300,33250,21
|
|
20240718,142500,3526028400,33300,33300,33300,33300,1
|
|
20240718,142400,3525995100,33250,33250,33250,33250,0
|
|
20240718,142300,3525995100,33250,33250,33250,33250,70
|
|
20240718,142200,3523667600,33250,33250,33250,33250,0
|
|
20240718,142100,3523667600,33250,33300,33300,33250,252
|
|
20240718,142000,3515288500,33250,33250,33250,33250,100
|
|
20240718,141900,3511963500,33250,33250,33250,33250,38
|
|
20240718,141800,3510700000,33300,33300,33300,33300,4
|
|
20240718,141700,3510566800,33300,33300,33300,33300,42
|
|
20240718,141600,3509168200,33300,33300,33300,33300,311
|
|
20240718,141500,3498811900,33300,33250,33300,33250,165
|
|
20240718,141400,3493319900,33300,33300,33300,33300,16
|
|
20240718,141300,3492787100,33300,33300,33300,33300,82
|
|
20240718,141200,3490056500,33300,33300,33300,33300,16
|
|
20240718,141100,3489523700,33300,33300,33300,33300,73
|
|
20240718,141000,3487092800,33300,33300,33300,33300,2
|
|
20240718,140900,3487026200,33300,33300,33300,33300,81
|
|
20240718,140800,3484328900,33350,33400,33400,33350,10
|
|
20240718,140700,3483995150,33250,33300,33350,33250,1057
|
|
20240718,140600,3448791300,33250,33250,33250,33250,90
|
|
20240718,140500,3445798800,33250,33250,33250,33200,53
|
|
20240718,140400,3444036600,33250,33250,33250,33250,71
|
|
20240718,140300,3441675850,33250,33250,33250,33250,35
|
|
20240718,140200,3440512100,33250,33250,33250,33200,122
|
|
20240718,140100,3436455700,33250,33250,33250,33250,141
|
|
20240718,140000,3431767450,33250,33250,33250,33250,136
|
|
20240718,135900,3427245450,33200,33200,33200,33200,184
|
|
20240718,135800,3421136650,33200,33150,33200,33150,313
|
|
20240718,135700,3410748550,33150,33150,33150,33150,20
|
|
20240718,135600,3410085550,33200,33150,33200,33150,27
|
|
20240718,135500,3409190250,33200,33200,33200,33200,5
|
|
20240718,135400,3409024250,33200,33200,33200,33200,111
|
|
20240718,135300,3405339050,33200,33200,33200,33200,119
|
|
20240718,135200,3401388250,33150,33100,33150,33100,589
|
|
20240718,135100,3381878150,33100,33100,33100,33100,111
|
|
20240718,135000,3378204050,33100,33050,33100,33050,12
|
|
20240718,134900,3377807400,33100,33100,33100,33100,30
|
|
20240718,134800,3376814400,33100,33050,33100,33050,60
|
|
20240718,134700,3374831100,33050,33100,33100,33050,1010
|
|
20240718,134600,3341414550,33100,33100,33100,33100,1
|
|
20240718,134500,3341381450,33150,33100,33150,33100,43
|
|
20240718,134400,3339957650,33100,33100,33100,33100,111
|
|
20240718,134300,3336283550,33100,33100,33100,33100,506
|
|
20240718,134200,3319534950,33100,33100,33100,33100,511
|
|
20240718,134100,3302620850,33100,33100,33100,33100,272
|
|
20240718,134000,3293617650,33100,33100,33100,33100,0
|
|
20240718,133900,3293617650,33100,33100,33150,33100,680
|
|
20240718,133800,3271106650,33100,33150,33150,33100,12
|
|
20240718,133700,3270709400,33150,33150,33150,33150,0
|
|
20240718,133600,3270709400,33150,33200,33200,33150,294
|
|
20240718,133500,3260963050,33150,33150,33150,33150,11
|
|
20240718,133400,3260598400,33200,33150,33200,33150,104
|
|
20240718,133300,3257150600,33150,33200,33200,33150,42
|
|
20240718,133200,3255756750,33150,33200,33200,33150,20
|
|
20240718,133100,3255093250,33150,33200,33200,33150,6
|
|
20240718,133000,3254894100,33150,33150,33150,33150,91
|
|
20240718,132900,3251877450,33150,33150,33150,33150,12
|
|
20240718,132800,3251479650,33200,33200,33200,33200,1
|
|
20240718,132700,3251446450,33200,33250,33250,33200,178
|
|
20240718,132600,3245536500,33250,33250,33250,33250,810
|
|
20240718,132500,3218604000,33200,33250,33250,33200,47
|
|
20240718,132400,3217041400,33250,33250,33250,33200,13
|
|
20240718,132300,3216609700,33250,33200,33250,33200,133
|
|
20240718,132200,3212194050,33150,33150,33150,33150,306
|
|
20240718,132100,3202050150,33150,33100,33150,33100,82
|
|
20240718,132000,3199335900,33100,33100,33100,33100,39
|
|
20240718,131900,3198045000,33150,33100,33150,33100,121
|
|
20240718,131800,3194039850,33100,33150,33150,33100,21
|
|
20240718,131700,3193344250,33100,33100,33150,33100,172
|
|
20240718,131600,3187649550,33150,33150,33200,33150,67
|
|
20240718,131500,3185428250,33150,33100,33150,33100,53
|
|
20240718,131400,3183673500,33200,33150,33200,33100,5019
|
|
20240718,131300,3017543400,33100,33150,33200,33100,5125
|
|
20240718,131200,2847870000,33200,33200,33200,33200,28
|
|
20240718,131100,2846940400,33200,33200,33200,33200,84
|
|
20240718,131000,2844151600,33200,33050,33200,33050,7307
|
|
20240718,130900,2602267250,33050,33050,33050,33050,113
|
|
20240718,130800,2598532600,33050,33050,33050,33050,219
|
|
20240718,130700,2591294650,33050,33050,33050,33050,36
|
|
20240718,130600,2590104850,33050,33200,33200,33050,3828
|
|
20240718,130500,2463356200,33150,33150,33150,33150,126
|
|
20240718,130400,2459179300,33150,33150,33150,33150,30
|
|
20240718,130300,2458184800,33150,33150,33150,33150,728
|
|
20240718,130200,2434051600,33200,33200,33200,33200,616
|
|
20240718,130100,2413600400,33200,33200,33200,33200,10
|
|
20240718,130000,2413268400,33250,33200,33250,33200,6
|
|
20240718,125900,2413069150,33250,33250,33250,33250,59
|
|
20240718,125800,2411107400,33250,33250,33250,33250,21
|
|
20240718,125700,2410409150,33250,33250,33250,33250,271
|
|
20240718,125600,2401398400,33250,33250,33250,33250,121
|
|
20240718,125500,2397375150,33250,33250,33250,33250,140
|
|
20240718,125400,2392720150,33250,33250,33250,33250,12
|
|
20240718,125300,2392321150,33250,33250,33250,33250,92
|
|
20240718,125200,2389262150,33250,33250,33250,33250,24
|
|
20240718,125100,2388464150,33250,33250,33250,33250,0
|
|
20240718,125000,2388464150,33250,33250,33250,33250,95
|
|
20240718,124900,2385305400,33250,33250,33250,33250,20
|
|
20240718,124800,2384640400,33250,33250,33250,33250,16
|
|
20240718,124700,2384108400,33250,33250,33250,33250,118
|
|
20240718,124600,2380184900,33250,33250,33250,33250,11
|
|
20240718,124500,2379819150,33250,33300,33300,33250,188
|
|
20240718,124400,2373564800,33250,33250,33250,33250,201
|
|
20240718,124300,2366881550,33250,33250,33250,33250,26
|
|
20240718,124200,2366017050,33250,33250,33250,33250,13
|
|
20240718,124100,2365584800,33250,33250,33250,33250,201
|
|
20240718,124000,2358901550,33250,33250,33250,33250,46
|
|
20240718,123900,2357372050,33250,33250,33250,33250,15
|
|
20240718,123800,2356873300,33250,33250,33250,33250,102
|
|
20240718,123700,2353481800,33250,33250,33250,33250,26
|
|
20240718,123600,2352617300,33250,33250,33250,33250,0
|
|
20240718,123500,2352617300,33250,33250,33250,33250,94
|
|
20240718,123400,2349491800,33250,33250,33250,33250,20
|
|
20240718,123300,2348826800,33250,33250,33250,33250,34
|
|
20240718,123200,2347696300,33300,33300,33300,33300,0
|
|
20240718,123100,2347696300,33300,33250,33300,33250,44
|
|
20240718,123000,2346231750,33250,33250,33250,33250,30
|
|
20240718,122900,2345234250,33250,33250,33250,33250,9
|
|
20240718,122800,2344935000,33250,33250,33250,33250,158
|
|
20240718,122700,2339681500,33250,33250,33250,33250,20
|
|
20240718,122600,2339016500,33250,33250,33250,33250,6
|
|
20240718,122500,2338817000,33300,33250,33300,33250,124
|
|
20240718,122400,2334692800,33250,33250,33250,33250,11
|
|
20240718,122300,2334327050,33250,33250,33250,33250,8
|
|
20240718,122200,2334061050,33250,33250,33250,33250,102
|
|
20240718,122100,2330669550,33250,33250,33250,33250,13
|
|
20240718,122000,2330237300,33250,33300,33300,33250,110
|
|
20240718,121900,2326576800,33250,33250,33250,33250,166
|
|
20240718,121800,2321057300,33250,33250,33250,33250,12
|
|
20240718,121700,2320658300,33250,33250,33250,33250,500
|
|
20240718,121600,2304033300,33250,33300,33300,33250,101
|
|
20240718,121500,2300674250,33250,33250,33250,33250,11
|
|
20240718,121400,2300308500,33250,33250,33250,33250,4
|
|
20240718,121300,2300175500,33250,33250,33250,33250,84
|
|
20240718,121200,2297382500,33250,33250,33250,33250,41
|
|
20240718,121100,2296019250,33250,33250,33250,33250,11
|
|
20240718,121000,2295653500,33250,33300,33300,33250,54
|
|
20240718,120900,2293857900,33300,33250,33300,33250,24
|
|
20240718,120800,2293059500,33300,33300,33300,33300,8
|
|
20240718,120700,2292793100,33250,33200,33250,33200,88
|
|
20240718,120600,2289870600,33200,33200,33250,33200,268
|
|
20240718,120500,2280963300,33200,33200,33200,33200,1
|
|
20240718,120400,2280930100,33200,33250,33250,33150,537
|
|
20240718,120300,2263114300,33200,33200,33200,33200,26
|
|
20240718,120200,2262251100,33200,33200,33200,33200,20
|
|
20240718,120100,2261587100,33200,33200,33200,33200,336
|
|
20240718,120000,2250431900,33150,33150,33150,33150,12
|
|
20240718,115900,2250034100,33150,33150,33150,33150,3
|
|
20240718,115800,2249934650,33200,33200,33200,33200,404
|
|
20240718,115700,2236521850,33200,33200,33200,33200,17
|
|
20240718,115600,2235957450,33200,33200,33200,33200,105
|
|
20240718,115500,2232471450,33200,33200,33200,33200,81
|
|
20240718,115400,2229782250,33200,33200,33200,33200,65
|
|
20240718,115300,2227624250,33200,33200,33200,33200,11
|
|
20240718,115200,2227259050,33250,33200,33250,33200,9
|
|
20240718,115100,2226960000,33200,33200,33200,33200,81
|
|
20240718,115000,2224270800,33200,33200,33250,33200,27
|
|
20240718,114900,2223374350,33200,33200,33200,33200,31
|
|
20240718,114800,2222345150,33250,33300,33300,33250,86
|
|
20240718,114700,2219482600,33250,33200,33250,33200,111
|
|
20240718,114600,2215792850,33200,33150,33200,33150,244
|
|
20240718,114500,2207695600,33150,33150,33150,33150,94
|
|
20240718,114400,2204579500,33150,33150,33150,33150,20
|
|
20240718,114300,2203916500,33200,33200,33200,33150,130
|
|
20240718,114200,2199606400,33150,33200,33200,33150,300
|
|
20240718,114100,2189650650,33200,33200,33200,33200,122
|
|
20240718,114000,2185600250,33200,33250,33250,33150,23
|
|
20240718,113900,2184836650,33200,33200,33200,33150,209
|
|
20240718,113800,2177900350,33150,33100,33150,33100,81
|
|
20240718,113700,2175215750,33100,33050,33100,33050,383
|
|
20240718,113600,2162538500,33050,33100,33100,33050,54
|
|
20240718,113500,2160751700,33050,33050,33050,33050,16
|
|
20240718,113400,2160222900,33100,33050,33100,33050,132
|
|
20240718,113300,2155855800,33050,33100,33100,33050,82
|
|
20240718,113200,2153145650,33050,33050,33050,33050,16
|
|
20240718,113100,2152616850,33050,33050,33050,33050,170
|
|
20240718,113000,2146998350,33050,33100,33100,33050,357
|
|
20240718,112900,2135199250,33050,33050,33050,33050,80
|
|
20240718,112800,2132555250,33100,33050,33100,33050,190
|
|
20240718,112700,2126273500,33050,33050,33050,33050,120
|
|
20240718,112600,2122307500,33050,33100,33100,33050,26
|
|
20240718,112500,2121447950,33050,33050,33050,33050,13
|
|
20240718,112400,2121018300,33050,33100,33100,33050,16
|
|
20240718,112300,2120489250,33100,33100,33100,33100,143
|
|
20240718,112200,2115755950,33100,33100,33100,33100,1498
|
|
20240718,112100,2066172150,33100,33150,33150,33100,21
|
|
20240718,112000,2065476800,33150,33100,33150,33100,264
|
|
20240718,111900,2056726200,33150,33100,33150,33100,27
|
|
20240718,111800,2055832350,33100,33050,33100,33050,437
|
|
20240718,111700,2041373750,33050,33050,33050,33050,320
|
|
20240718,111600,2030797750,33050,33100,33100,33050,2880
|
|
20240718,111500,1935483200,33150,33100,33150,33100,25
|
|
20240718,111400,1934655600,33100,33100,33150,33100,184
|
|
20240718,111300,1928564700,33100,33100,33100,33100,26
|
|
20240718,111200,1927704100,33150,33150,33150,33100,375
|
|
20240718,111100,1915274350,33100,33100,33200,33100,147
|
|
20240718,111000,1910406750,33100,33150,33150,33100,285
|
|
20240718,110900,1900959050,33200,33150,33200,33150,6
|
|
20240718,110800,1900760100,33150,33150,33150,33150,73
|
|
20240718,110700,1898340150,33200,33150,33200,33150,350
|
|
20240718,110600,1886720700,33150,33150,33150,33150,6
|
|
20240718,110500,1886521800,33200,33200,33200,33200,7
|
|
20240718,110400,1886289400,33200,33200,33200,33200,10
|
|
20240718,110300,1885957400,33200,33200,33200,33150,704
|
|
20240718,110200,1862608750,33200,33200,33200,33200,11
|
|
20240718,110100,1862243550,33250,33200,33250,33200,16
|
|
20240718,110000,1861712300,33150,33200,33200,33150,206
|
|
20240718,105900,1854877300,33200,33250,33250,33200,821
|
|
20240718,105800,1827598750,33250,33250,33250,33250,28
|
|
20240718,105700,1826667750,33300,33250,33300,33250,128
|
|
20240718,105600,1822410350,33250,33250,33250,33250,139
|
|
20240718,105500,1817788600,33250,33250,33300,33250,155
|
|
20240718,105400,1812632800,33300,33250,33300,33250,200
|
|
20240718,105300,1805977800,33300,33400,33400,33300,917
|
|
20240718,105200,1775397550,33400,33350,33400,33300,485
|
|
20240718,105100,1759200500,33300,33250,33300,33250,327
|
|
20240718,105000,1748315350,33250,33250,33250,33200,271
|
|
20240718,104900,1739305150,33250,33200,33250,33200,16
|
|
20240718,104800,1738773900,33200,33250,33250,33200,42
|
|
20240718,104700,1737379450,33200,33200,33200,33200,115
|
|
20240718,104600,1733561450,33200,33200,33200,33200,11
|
|
20240718,104500,1733196250,33250,33250,33250,33250,135
|
|
20240718,104400,1728707500,33250,33250,33300,33250,99
|
|
20240718,104300,1725415200,33250,33300,33300,33250,101
|
|
20240718,104200,1722054200,33300,33250,33350,33250,688
|
|
20240718,104100,1699120250,33250,33200,33300,33200,301
|
|
20240718,104000,1689107400,33200,33250,33250,33200,53
|
|
20240718,103900,1687347650,33250,33200,33250,33200,8
|
|
20240718,103800,1687081800,33200,33150,33250,33150,141
|
|
20240718,103700,1682395200,33150,33150,33250,33150,2320
|
|
20240718,103600,1605377100,33100,33150,33150,33100,150
|
|
20240718,103500,1600409650,33200,33200,33250,33200,566
|
|
20240718,103400,1581609800,33150,33250,33250,33150,90
|
|
20240718,103300,1578621750,33250,33200,33250,33200,24
|
|
20240718,103200,1577824250,33200,33150,33200,33150,590
|
|
20240718,103100,1558263700,33150,33150,33150,33150,160
|
|
20240718,103000,1552959700,33150,33100,33150,33100,870
|
|
20240718,102900,1524120000,33150,33050,33150,33050,392
|
|
20240718,102800,1511151100,33050,33000,33050,33000,42
|
|
20240718,102700,1509763150,33000,33050,33100,33000,21
|
|
20240718,102600,1509069750,33050,33050,33050,33000,97
|
|
20240718,102500,1505864150,33000,33000,33000,33000,91
|
|
20240718,102400,1502861150,33000,33050,33050,33000,248
|
|
20240718,102300,1494666300,33050,33050,33100,33050,155
|
|
20240718,102200,1489541550,33050,33100,33100,33050,349
|
|
20240718,102100,1478003100,33100,33100,33100,33100,161
|
|
20240718,102000,1472674000,33100,33100,33100,33100,66
|
|
20240718,101900,1470489400,33100,33100,33150,33100,391
|
|
20240718,101800,1457536600,33050,33000,33050,33000,50
|
|
20240718,101700,1455884600,32950,32950,33050,32950,71
|
|
20240718,101600,1453540850,33000,33000,33000,32950,124
|
|
20240718,101500,1449449400,33050,32950,33050,32950,99
|
|
20240718,101400,1446182350,32950,32950,32950,32950,36
|
|
20240718,101300,1444996150,32950,33050,33050,32950,227
|
|
20240718,101200,1437506700,33050,33050,33150,33050,36
|
|
20240718,101100,1436316400,33100,33100,33100,33100,92
|
|
20240718,101000,1433271200,33100,32950,33100,32900,1350
|
|
20240718,100900,1388739200,32900,32950,32950,32900,50
|
|
20240718,100800,1387091850,32950,32900,32950,32900,183
|
|
20240718,100700,1381062800,32950,32950,32950,32800,1573
|
|
20240718,100600,1329320850,32950,33000,33000,32950,142
|
|
20240718,100500,1324641450,33000,32950,33000,32900,37
|
|
20240718,100400,1323421550,32900,33050,33050,32900,3709
|
|
20240718,100300,1201253650,33050,33200,33200,33050,2815
|
|
20240718,100200,1108058800,33150,33250,33250,33150,2187
|
|
20240718,100100,1035453050,33250,33300,33300,33250,112
|
|
20240718,100000,1031726250,33300,33350,33350,33300,70
|
|
20240718,095900,1029391850,33350,33400,33400,33350,56
|
|
20240718,095800,1027524000,33350,33400,33400,33350,26
|
|
20240718,095700,1026656450,33400,33400,33400,33400,10
|
|
20240718,095600,1026322450,33350,33250,33350,33250,126
|
|
20240718,095500,1022123650,33250,33250,33250,33250,14
|
|
20240718,095400,1021658150,33250,33300,33300,33250,99
|
|
20240718,095300,1018365000,33300,33300,33300,33300,169
|
|
20240718,095200,1012737300,33300,33250,33300,33250,246
|
|
20240718,095100,1004546550,33250,33300,33300,33250,284
|
|
20240718,095000,995100150,33300,33300,33300,33300,200
|
|
20240718,094900,988440150,33300,33350,33350,33300,112
|
|
20240718,094800,984708550,33300,33300,33300,33300,5
|
|
20240718,094700,984542050,33350,33400,33400,33350,124
|
|
20240718,094600,980406600,33350,33400,33450,33350,133
|
|
20240718,094500,975963000,33450,33300,33450,33300,47
|
|
20240718,094400,974395500,33350,33450,33450,33300,38
|
|
20240718,094300,973128250,33450,33400,33500,33400,323
|
|
20240718,094200,962339900,33400,33350,33500,33350,227
|
|
20240718,094100,954763800,33350,33200,33600,33200,4709
|
|
20240718,094000,797152350,33200,33200,33250,33200,170
|
|
20240718,093900,791500600,33200,33250,33250,33200,50
|
|
20240718,093800,789838900,33250,33250,33250,33200,99
|
|
20240718,093700,786550750,33200,33200,33200,33200,323
|
|
20240718,093600,775827150,33150,33150,33200,33150,31
|
|
20240718,093500,774799250,33200,33200,33200,33150,64
|
|
20240718,093400,772674500,33200,33200,33200,33150,149
|
|
20240718,093300,767728450,33150,33200,33200,33150,267
|
|
20240718,093200,758865000,33200,33250,33250,33200,163
|
|
20240718,093100,753450850,33250,33250,33250,33250,21
|
|
20240718,093000,752752600,33250,33300,33300,33250,35
|
|
20240718,092900,751588500,33300,33300,33300,33250,35
|
|
20240718,092800,750423250,33300,33250,33300,33250,439
|
|
20240718,092700,735808900,33150,33200,33200,33150,103
|
|
20240718,092600,732394100,33200,33250,33250,33150,209
|
|
20240718,092500,725450100,33250,33150,33250,33150,1067
|
|
20240718,092400,690069200,33150,33100,33150,33100,114
|
|
20240718,092300,686291300,33150,33100,33150,33100,165
|
|
20240718,092200,680826450,33150,33150,33150,33100,301
|
|
20240718,092100,670849050,33150,33150,33200,33150,262
|
|
20240718,092000,662162850,33150,33150,33150,33100,54
|
|
20240718,091900,660374400,33100,33150,33150,33100,1420
|
|
20240718,091800,613322150,33200,33000,33200,33000,248
|
|
20240718,091700,605105600,33000,32950,33000,32900,1817
|
|
20240718,091600,545172150,32900,32950,32950,32900,69
|
|
20240718,091500,542899150,32950,32850,32950,32800,2475
|
|
20240718,091400,461462350,32900,32900,32900,32800,946
|
|
20240718,091300,430370850,32850,32850,32850,32750,1944
|
|
20240718,091200,366617250,32850,32850,32950,32750,356
|
|
20240718,091100,354938200,32850,32900,32900,32850,560
|
|
20240718,091000,336536800,32950,32900,33000,32900,378
|
|
20240718,090900,324086800,32900,32900,32950,32900,328
|
|
20240718,090800,313295500,33000,32900,33000,32850,465
|
|
20240718,090700,297974800,32850,32900,32950,32750,978
|
|
20240718,090600,265760950,32900,32750,32900,32700,2755
|
|
20240718,090500,175476400,32750,32800,32850,32750,395
|
|
20240718,090400,162520850,32850,33000,33000,32750,1326
|
|
20240718,090300,118962950,33000,33150,33150,33000,2099
|
|
20240718,090200,49575000,33150,33250,33250,33150,169
|
|
20240718,090100,43971450,33250,33150,33350,33150,137
|
|
20240718,090000,39425900,33350,33100,33450,33100,937
|