588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184500,8592594600,31900,31900,31900,31900,5550
|
|
20240607,184400,8592594600,31900,31900,31900,31900,0
|
|
20240607,184300,8592594600,31900,31900,31900,31900,0
|
|
20240607,184200,8592594600,31900,31900,31900,31900,0
|
|
20240607,184100,8592594600,31900,31900,31900,31900,0
|
|
20240607,184000,8592594600,31900,31900,31900,31900,0
|
|
20240607,183900,8592594600,31900,31900,31900,31900,0
|
|
20240607,183800,8592594600,31900,31900,31900,31900,0
|
|
20240607,183700,8592594600,31900,31900,31900,31900,0
|
|
20240607,183600,8592594600,31900,31900,31900,31900,0
|
|
20240607,183500,8592594600,31900,31900,31900,31900,0
|
|
20240607,183400,8592594600,31900,31900,31900,31900,0
|
|
20240607,183300,8592594600,31900,31900,31900,31900,0
|
|
20240607,183200,8592594600,31900,31900,31900,31900,0
|
|
20240607,183100,8592594600,31900,31900,31900,31900,0
|
|
20240607,183000,8592594600,31900,31900,31900,31900,0
|
|
20240607,182900,8592594600,31900,31900,31900,31900,0
|
|
20240607,182800,8592594600,31900,31900,31900,31900,0
|
|
20240607,182700,8592594600,31900,31900,31900,31900,0
|
|
20240607,182600,8592594600,31900,31900,31900,31900,0
|
|
20240607,182500,8592594600,31900,31900,31900,31900,0
|
|
20240607,182400,8592594600,31900,31900,31900,31900,0
|
|
20240607,182300,8592594600,31900,31900,31900,31900,0
|
|
20240607,182200,8592594600,31900,31900,31900,31900,0
|
|
20240607,182100,8592594600,31900,31900,31900,31900,0
|
|
20240607,182000,8592594600,31900,31900,31900,31900,0
|
|
20240607,181900,8592594600,31900,31900,31900,31900,0
|
|
20240607,181800,8592594600,31900,31900,31900,31900,0
|
|
20240607,181700,8592594600,31900,31900,31900,31900,0
|
|
20240607,181600,8592594600,31900,31900,31900,31900,0
|
|
20240607,181500,8592594600,31900,31900,31900,31900,5550
|
|
20240607,181400,8592594600,31900,31900,31900,31900,0
|
|
20240607,181300,8592594600,31900,31900,31900,31900,0
|
|
20240607,181200,8592594600,31900,31900,31900,31900,0
|
|
20240607,181100,8592594600,31900,31900,31900,31900,0
|
|
20240607,181000,8592594600,31900,31900,31900,31900,0
|
|
20240607,180900,8592594600,31900,31900,31900,31900,0
|
|
20240607,180800,8592594600,31900,31900,31900,31900,0
|
|
20240607,180700,8592594600,31900,31900,31900,31900,0
|
|
20240607,180600,8592594600,31900,31900,31900,31900,0
|
|
20240607,180500,8592594600,31900,31900,31900,31900,0
|
|
20240607,180400,8592594600,31900,31900,31900,31900,0
|
|
20240607,180300,8592594600,31900,31900,31900,31900,0
|
|
20240607,180200,8592594600,31900,31900,31900,31900,0
|
|
20240607,180100,8592594600,31900,31900,31900,31900,0
|
|
20240607,180000,8592594600,31900,31900,31900,31900,0
|
|
20240607,175900,8592594600,31900,31900,31900,31900,0
|
|
20240607,175800,8592594600,31900,31900,31900,31900,0
|
|
20240607,175700,8592594600,31900,31900,31900,31900,0
|
|
20240607,175600,8592594600,31900,31900,31900,31900,0
|
|
20240607,175500,8592594600,31900,31900,31900,31900,0
|
|
20240607,175400,8592594600,31900,31900,31900,31900,0
|
|
20240607,175300,8592594600,31900,31900,31900,31900,0
|
|
20240607,175200,8592594600,31900,31900,31900,31900,0
|
|
20240607,175100,8592594600,31900,31900,31900,31900,0
|
|
20240607,175000,8592594600,31900,31900,31900,31900,0
|
|
20240607,174900,8592594600,31900,31900,31900,31900,0
|
|
20240607,174800,8592594600,31900,31900,31900,31900,0
|
|
20240607,174700,8592594600,31900,31900,31900,31900,0
|
|
20240607,174600,8592594600,31900,31900,31900,31900,0
|
|
20240607,174500,8592594600,31900,31900,31900,31900,5550
|
|
20240607,174400,8592594600,31900,31900,31900,31900,0
|
|
20240607,174300,8592594600,31900,31900,31900,31900,0
|
|
20240607,174200,8592594600,31900,31900,31900,31900,0
|
|
20240607,174100,8592594600,31900,31900,31900,31900,0
|
|
20240607,174000,8592594600,31900,31900,31900,31900,0
|
|
20240607,173900,8592594600,31900,31900,31900,31900,0
|
|
20240607,173800,8592594600,31900,31900,31900,31900,0
|
|
20240607,173700,8592594600,31900,31900,31900,31900,0
|
|
20240607,173600,8592594600,31900,31900,31900,31900,0
|
|
20240607,173500,8592594600,31900,31900,31900,31900,0
|
|
20240607,173400,8592594600,31900,31900,31900,31900,0
|
|
20240607,173300,8592594600,31900,31900,31900,31900,0
|
|
20240607,173200,8592594600,31900,31900,31900,31900,0
|
|
20240607,173100,8592594600,31900,31900,31900,31900,0
|
|
20240607,173000,8592594600,31900,31900,31900,31900,0
|
|
20240607,172900,8592594600,31900,31900,31900,31900,0
|
|
20240607,172800,8592594600,31900,31900,31900,31900,0
|
|
20240607,172700,8592594600,31900,31900,31900,31900,0
|
|
20240607,172600,8592594600,31900,31900,31900,31900,0
|
|
20240607,172500,8592594600,31900,31900,31900,31900,0
|
|
20240607,172400,8592594600,31900,31900,31900,31900,0
|
|
20240607,172300,8592594600,31900,31900,31900,31900,0
|
|
20240607,172200,8592594600,31900,31900,31900,31900,0
|
|
20240607,172100,8592594600,31900,31900,31900,31900,0
|
|
20240607,172000,8592594600,31900,31900,31900,31900,0
|
|
20240607,171900,8592594600,31900,31900,31900,31900,0
|
|
20240607,171800,8592594600,31900,31900,31900,31900,0
|
|
20240607,171700,8592594600,31900,31900,31900,31900,0
|
|
20240607,171600,8592594600,31900,31900,31900,31900,0
|
|
20240607,171500,8592594600,31900,31900,31900,31900,5550
|
|
20240607,171400,8592594600,31900,31900,31900,31900,0
|
|
20240607,171300,8592594600,31900,31900,31900,31900,0
|
|
20240607,171200,8592594600,31900,31900,31900,31900,0
|
|
20240607,171100,8592594600,31900,31900,31900,31900,0
|
|
20240607,171000,8592594600,31900,31900,31900,31900,0
|
|
20240607,170900,8592594600,31900,31900,31900,31900,0
|
|
20240607,170800,8592594600,31900,31900,31900,31900,0
|
|
20240607,170700,8592594600,31900,31900,31900,31900,0
|
|
20240607,170600,8592594600,31900,31900,31900,31900,0
|
|
20240607,170500,8592594600,31900,31900,31900,31900,0
|
|
20240607,170400,8592594600,31900,31900,31900,31900,0
|
|
20240607,170300,8592594600,31900,31900,31900,31900,0
|
|
20240607,170200,8592594600,31900,31900,31900,31900,0
|
|
20240607,170100,8592594600,31900,31900,31900,31900,0
|
|
20240607,170000,8592594600,31900,31900,31900,31900,0
|
|
20240607,165900,8592594600,31900,31900,31900,31900,0
|
|
20240607,165800,8592594600,31900,31900,31900,31900,0
|
|
20240607,165700,8592594600,31900,31900,31900,31900,0
|
|
20240607,165600,8592594600,31900,31900,31900,31900,0
|
|
20240607,165500,8592594600,31900,31900,31900,31900,0
|
|
20240607,165400,8592594600,31900,31900,31900,31900,0
|
|
20240607,165300,8592594600,31900,31900,31900,31900,0
|
|
20240607,165200,8592594600,31900,31900,31900,31900,0
|
|
20240607,165100,8592594600,31900,31900,31900,31900,0
|
|
20240607,165000,8592594600,31900,31900,31900,31900,0
|
|
20240607,164900,8592594600,31900,31900,31900,31900,0
|
|
20240607,164800,8592594600,31900,31900,31900,31900,0
|
|
20240607,164700,8592594600,31900,31900,31900,31900,0
|
|
20240607,164600,8592594600,31900,31900,31900,31900,0
|
|
20240607,164500,8592594600,31900,31900,31900,31900,5550
|
|
20240607,164400,8592594600,31900,31900,31900,31900,0
|
|
20240607,164300,8592594600,31900,31900,31900,31900,0
|
|
20240607,164200,8592594600,31900,31900,31900,31900,0
|
|
20240607,164100,8592594600,31900,31900,31900,31900,0
|
|
20240607,164000,8592594600,31900,31900,31900,31900,0
|
|
20240607,163900,8592594600,31900,31900,31900,31900,0
|
|
20240607,163800,8592594600,31900,31900,31900,31900,0
|
|
20240607,163700,8592594600,31900,31900,31900,31900,0
|
|
20240607,163600,8592594600,31900,31900,31900,31900,0
|
|
20240607,163500,8592594600,31900,31900,31900,31900,0
|
|
20240607,163400,8592594600,31900,31900,31900,31900,0
|
|
20240607,163300,8592594600,31900,31900,31900,31900,0
|
|
20240607,163200,8592594600,31900,31900,31900,31900,0
|
|
20240607,163100,8592594600,31900,31900,31900,31900,0
|
|
20240607,163000,8592594600,31900,31900,31900,31900,0
|
|
20240607,162900,8592594600,31900,31900,31900,31900,0
|
|
20240607,162800,8592594600,31900,31900,31900,31900,0
|
|
20240607,162700,8592594600,31900,31900,31900,31900,0
|
|
20240607,162600,8592594600,31900,31900,31900,31900,0
|
|
20240607,162500,8592594600,31900,31900,31900,31900,0
|
|
20240607,162400,8592594600,31900,31900,31900,31900,0
|
|
20240607,162300,8592594600,31900,31900,31900,31900,0
|
|
20240607,162200,8592594600,31900,31900,31900,31900,0
|
|
20240607,162100,8592594600,31900,31900,31900,31900,0
|
|
20240607,162000,8592594600,31900,31900,31900,31900,0
|
|
20240607,161900,8592594600,31900,31900,31900,31900,0
|
|
20240607,161800,8592594600,31900,31900,31900,31900,0
|
|
20240607,161700,8592594600,31900,31900,31900,31900,0
|
|
20240607,161600,8592594600,31900,31900,31900,31900,0
|
|
20240607,161500,8592594600,31900,31900,31900,31900,5550
|
|
20240607,161400,8592594600,31900,31900,31900,31900,0
|
|
20240607,161300,8592594600,31900,31900,31900,31900,0
|
|
20240607,161200,8592594600,31900,31900,31900,31900,0
|
|
20240607,161100,8592594600,31900,31900,31900,31900,0
|
|
20240607,161000,8592594600,31900,31900,31900,31900,0
|
|
20240607,160900,8592594600,31900,31900,31900,31900,0
|
|
20240607,160800,8592594600,31900,31900,31900,31900,0
|
|
20240607,160700,8592594600,31900,31900,31900,31900,0
|
|
20240607,160600,8592594600,31900,31900,31900,31900,0
|
|
20240607,160500,8592594600,31900,31900,31900,31900,0
|
|
20240607,160400,8592594600,31900,31900,31900,31900,0
|
|
20240607,160300,8592594600,31900,31900,31900,31900,0
|
|
20240607,160200,8592594600,31900,31900,31900,31900,0
|
|
20240607,160100,8592594600,31900,31900,31900,31900,0
|
|
20240607,160000,8592594600,31900,31900,31900,31900,0
|
|
20240607,155900,8592594600,31900,31900,31900,31900,0
|
|
20240607,155800,8592594600,31900,31900,31900,31900,0
|
|
20240607,155700,8592594600,31900,31900,31900,31900,0
|
|
20240607,155600,8592594600,31900,31900,31900,31900,0
|
|
20240607,155500,8592594600,31900,31900,31900,31900,0
|
|
20240607,155400,8592594600,31900,31900,31900,31900,0
|
|
20240607,155300,8592594600,31900,31900,31900,31900,0
|
|
20240607,155200,8592594600,31900,31900,31900,31900,0
|
|
20240607,155100,8592594600,31900,31900,31900,31900,0
|
|
20240607,155000,8592594600,31900,31900,31900,31900,0
|
|
20240607,154900,8592594600,31900,31900,31900,31900,0
|
|
20240607,154800,8592594600,31900,31900,31900,31900,0
|
|
20240607,154700,8592594600,31900,31900,31900,31900,0
|
|
20240607,154600,8592594600,31900,31900,31900,31900,0
|
|
20240607,154500,8592594600,31900,31900,31900,31900,5550
|
|
20240607,154400,8592594600,31900,31900,31900,31900,0
|
|
20240607,154300,8592594600,31900,31900,31900,31900,0
|
|
20240607,154200,8592594600,31900,31900,31900,31900,0
|
|
20240607,154100,8592594600,31900,31900,31900,31900,0
|
|
20240607,154000,8592594600,31900,31900,31900,31900,0
|
|
20240607,153900,8592594600,31900,31900,31900,31900,0
|
|
20240607,153800,8592594600,31900,31900,31900,31900,0
|
|
20240607,153700,8592594600,31900,31900,31900,31900,0
|
|
20240607,153600,8592594600,31900,31900,31900,31900,0
|
|
20240607,153500,8592594600,31900,31900,31900,31900,0
|
|
20240607,153400,8592594600,31900,31900,31900,31900,0
|
|
20240607,153300,8592594600,31900,31900,31900,31900,0
|
|
20240607,153200,8592594600,31900,31900,31900,31900,0
|
|
20240607,153100,8592594600,31900,31900,31900,31900,0
|
|
20240607,153000,8592594600,31900,31900,31900,31900,5550
|
|
20240607,152900,8415549600,31800,31800,31800,31800,0
|
|
20240607,152800,8415549600,31800,31800,31800,31800,0
|
|
20240607,152700,8415549600,31800,31800,31800,31800,0
|
|
20240607,152600,8415549600,31800,31800,31800,31800,0
|
|
20240607,152500,8415549600,31800,31800,31800,31800,0
|
|
20240607,152400,8415549600,31800,31800,31800,31800,0
|
|
20240607,152300,8415549600,31800,31800,31800,31800,0
|
|
20240607,152200,8415549600,31800,31800,31800,31800,0
|
|
20240607,152100,8415549600,31800,31800,31800,31800,0
|
|
20240607,152000,8415549600,31800,31800,31800,31800,0
|
|
20240607,151900,8415549600,31800,31800,31850,31750,1051
|
|
20240607,151800,8382109400,31800,31850,31850,31800,1739
|
|
20240607,151700,8326801000,31850,31850,31850,31800,1805
|
|
20240607,151600,8269372900,31850,31850,31850,31800,489
|
|
20240607,151500,8253808300,31850,31850,31850,31800,667
|
|
20240607,151400,8232567700,31850,31850,31850,31850,545
|
|
20240607,151300,8215209450,31850,31800,31850,31750,1374
|
|
20240607,151200,8171497400,31800,31750,31800,31750,367
|
|
20240607,151100,8159826850,31800,31800,31800,31750,2108
|
|
20240607,151000,8092793950,31800,31750,31800,31750,655
|
|
20240607,150900,8071976350,31750,31700,31800,31700,2641
|
|
20240607,150800,7988124350,31700,31700,31700,31700,86
|
|
20240607,150700,7985398150,31650,31700,31700,31650,1067
|
|
20240607,150600,7951611550,31800,31750,31800,31650,3427
|
|
20240607,150500,7842936750,31750,31750,31800,31750,1222
|
|
20240607,150400,7804138200,31750,31750,31800,31750,193
|
|
20240607,150300,7798001350,31750,31750,31750,31700,409
|
|
20240607,150200,7785015650,31750,31700,31750,31700,134
|
|
20240607,150100,7780766650,31700,31750,31750,31700,376
|
|
20240607,150000,7768832450,31750,31750,31800,31750,723
|
|
20240607,145900,7745855850,31750,31700,31750,31700,827
|
|
20240607,145800,7719611500,31700,31650,31700,31650,873
|
|
20240607,145700,7691937600,31650,31700,31700,31650,79
|
|
20240607,145600,7689434200,31650,31650,31650,31650,158
|
|
20240607,145500,7684433500,31650,31700,31700,31650,120
|
|
20240607,145400,7680635400,31650,31700,31700,31600,115
|
|
20240607,145300,7676996600,31600,31600,31700,31600,13
|
|
20240607,145200,7676585700,31600,31650,31650,31600,186
|
|
20240607,145100,7670705300,31650,31650,31650,31600,87
|
|
20240607,145000,7667951800,31600,31650,31650,31600,9
|
|
20240607,144900,7667667050,31600,31650,31700,31600,514
|
|
20240607,144800,7651385800,31600,31600,31600,31550,47
|
|
20240607,144700,7649902600,31650,31550,31650,31550,459
|
|
20240607,144600,7635396500,31550,31550,31600,31550,62
|
|
20240607,144500,7633439400,31600,31550,31600,31550,71
|
|
20240607,144400,7631196000,31600,31650,31650,31600,242
|
|
20240607,144300,7623544850,31650,31650,31700,31650,74
|
|
20240607,144200,7621202250,31650,31700,31700,31650,24
|
|
20240607,144100,7620441600,31700,31650,31700,31650,1447
|
|
20240607,144000,7574624450,31650,31650,31700,31650,963
|
|
20240607,143900,7544120500,31700,31700,31700,31650,409
|
|
20240607,143800,7531175200,31650,31650,31750,31650,738
|
|
20240607,143700,7507797650,31650,31600,31700,31600,640
|
|
20240607,143600,7487516000,31650,31600,31650,31550,234
|
|
20240607,143500,7480123400,31600,31600,31650,31600,377
|
|
20240607,143400,7468209700,31600,31650,31650,31600,677
|
|
20240607,143300,7446789000,31700,31650,31700,31650,35
|
|
20240607,143200,7445681150,31700,31700,31700,31700,761
|
|
20240607,143100,7421557450,31750,31750,31750,31700,212
|
|
20240607,143000,7414827300,31750,31750,31750,31750,268
|
|
20240607,142900,7406318300,31750,31800,31850,31750,936
|
|
20240607,142800,7376552800,31850,31850,31850,31800,121
|
|
20240607,142700,7372702450,31850,31850,31850,31850,508
|
|
20240607,142600,7356522650,31800,31850,31850,31800,180
|
|
20240607,142500,7350798400,31800,31850,31850,31800,91
|
|
20240607,142400,7347904150,31850,31850,31850,31800,617
|
|
20240607,142300,7328254950,31800,31800,31850,31800,218
|
|
20240607,142200,7321316650,31800,31800,31850,31800,131
|
|
20240607,142100,7317150600,31800,31800,31850,31800,755
|
|
20240607,142000,7293122400,31800,31800,31850,31800,45
|
|
20240607,141900,7291690400,31800,31800,31850,31800,80
|
|
20240607,141800,7289146300,31800,31850,31850,31800,420
|
|
20240607,141700,7275775900,31850,31800,31850,31800,843
|
|
20240607,141600,7248928800,31850,31800,31850,31800,63
|
|
20240607,141500,7246923450,31800,31850,31850,31800,226
|
|
20240607,141400,7239726400,31800,31800,31850,31800,6
|
|
20240607,141300,7239535450,31850,31800,31850,31800,21
|
|
20240607,141200,7238867250,31800,31800,31850,31800,82
|
|
20240607,141100,7236258000,31800,31850,31850,31800,531
|
|
20240607,141000,7219346150,31850,31900,31900,31850,22
|
|
20240607,140900,7218645350,31850,31850,31900,31850,139
|
|
20240607,140800,7214213150,31850,31850,31900,31800,482
|
|
20240607,140700,7198862900,31850,31750,31850,31750,468
|
|
20240607,140600,7183965300,31850,31750,31850,31750,242
|
|
20240607,140500,7176275250,31750,31800,31800,31750,309
|
|
20240607,140400,7166463200,31800,31850,31850,31800,2038
|
|
20240607,140300,7101596000,31850,31900,31900,31850,93
|
|
20240607,140200,7098630900,31900,31900,31900,31850,74
|
|
20240607,140100,7096270350,31900,31900,31900,31900,1243
|
|
20240607,140000,7056618650,31900,31900,31950,31900,1021
|
|
20240607,135900,7024029300,31900,31950,31950,31900,1864
|
|
20240607,135800,6964483450,31950,31950,31950,31900,1306
|
|
20240607,135700,6922762650,31900,31900,31950,31900,457
|
|
20240607,135600,6908175900,31950,31900,31950,31850,1675
|
|
20240607,135500,6854753300,31850,31800,31850,31750,3708
|
|
20240607,135400,6736767550,31800,31750,31800,31700,1949
|
|
20240607,135300,6674886100,31750,31750,31800,31700,655
|
|
20240607,135200,6654093800,31750,31750,31750,31700,503
|
|
20240607,135100,6638124750,31700,31700,31750,31700,241
|
|
20240607,135000,6630478250,31750,31700,31750,31700,416
|
|
20240607,134900,6617284650,31700,31750,31750,31700,39
|
|
20240607,134800,6616046500,31700,31700,31700,31700,8
|
|
20240607,134700,6615792900,31700,31700,31750,31700,218
|
|
20240607,134600,6608874750,31700,31700,31700,31650,525
|
|
20240607,134500,6592232300,31650,31650,31700,31650,397
|
|
20240607,134400,6579652300,31650,31600,31650,31600,980
|
|
20240607,134300,6548636800,31600,31650,31650,31600,114
|
|
20240607,134200,6545034250,31600,31600,31600,31600,245
|
|
20240607,134100,6537292250,31650,31500,31650,31450,1127
|
|
20240607,134000,6501701700,31450,31500,31550,31450,288
|
|
20240607,133900,6492629050,31450,31550,31600,31450,1085
|
|
20240607,133800,6458481150,31600,31500,31600,31500,78
|
|
20240607,133700,6456018700,31500,31550,31550,31500,1276
|
|
20240607,133600,6415817600,31550,31600,31600,31550,284
|
|
20240607,133500,6406849000,31600,31600,31600,31550,118
|
|
20240607,133400,6403122200,31600,31550,31600,31550,153
|
|
20240607,133300,6398289900,31550,31500,31550,31500,16
|
|
20240607,133200,6397785350,31500,31500,31550,31450,198
|
|
20240607,133100,6391546600,31500,31600,31600,31500,5
|
|
20240607,133000,6391389000,31600,31450,31600,31450,709
|
|
20240607,132900,6369024550,31450,31500,31500,31450,57
|
|
20240607,132800,6367229150,31450,31550,31550,31450,649
|
|
20240607,132700,6346800000,31500,31500,31500,31500,11
|
|
20240607,132600,6346453500,31500,31500,31500,31500,423
|
|
20240607,132500,6333129000,31500,31550,31600,31500,93
|
|
20240607,132400,6330194550,31600,31550,31600,31500,172
|
|
20240607,132300,6324760100,31550,31550,31550,31500,66
|
|
20240607,132200,6322678300,31550,31600,31600,31500,28
|
|
20240607,132100,6321794900,31600,31550,31600,31550,131
|
|
20240607,132000,6317655350,31550,31600,31600,31550,228
|
|
20240607,131900,6310457950,31550,31600,31600,31550,27
|
|
20240607,131800,6309604850,31600,31650,31650,31550,91
|
|
20240607,131700,6306728800,31600,31500,31600,31500,42
|
|
20240607,131600,6305401900,31500,31500,31500,31500,51
|
|
20240607,131500,6303795400,31500,31450,31500,31450,21
|
|
20240607,131400,6303134150,31450,31500,31500,31400,2984
|
|
20240607,131300,6209337700,31500,31600,31600,31500,4073
|
|
20240607,131200,6080968850,31650,31600,31650,31550,39
|
|
20240607,131100,6079735550,31600,31600,31600,31600,147
|
|
20240607,131000,6075090350,31600,31650,31650,31600,56
|
|
20240607,130900,6073318000,31650,31600,31650,31550,322
|
|
20240607,130800,6063154950,31600,31600,31650,31600,619
|
|
20240607,130700,6043594500,31600,31650,31650,31600,5
|
|
20240607,130600,6043436400,31650,31650,31650,31600,267
|
|
20240607,130500,6034987100,31600,31600,31600,31600,452
|
|
20240607,130400,6020703900,31550,31550,31600,31550,523
|
|
20240607,130300,6004201450,31550,31550,31600,31550,302
|
|
20240607,130200,5994660250,31550,31600,31600,31550,165
|
|
20240607,130100,5989446600,31550,31550,31550,31550,37
|
|
20240607,130000,5988279250,31550,31550,31600,31550,51
|
|
20240607,125900,5986669650,31550,31550,31600,31550,52
|
|
20240607,125800,5985026850,31550,31550,31600,31550,8
|
|
20240607,125700,5984774350,31600,31600,31650,31600,292
|
|
20240607,125600,5975546650,31600,31600,31600,31600,246
|
|
20240607,125500,5967773050,31600,31650,31650,31600,61
|
|
20240607,125400,5965845400,31600,31650,31650,31600,54
|
|
20240607,125300,5964136350,31600,31650,31650,31600,127
|
|
20240607,125200,5960117500,31600,31650,31650,31600,248
|
|
20240607,125100,5952280400,31650,31650,31650,31600,529
|
|
20240607,125000,5935559950,31600,31600,31650,31600,40
|
|
20240607,124900,5934295700,31600,31600,31650,31600,22
|
|
20240607,124800,5933600450,31600,31650,31650,31600,114
|
|
20240607,124700,5929993100,31650,31600,31650,31600,57
|
|
20240607,124600,5928191800,31600,31600,31600,31600,48
|
|
20240607,124500,5926675000,31600,31650,31650,31600,76
|
|
20240607,124400,5924269650,31650,31650,31650,31600,134
|
|
20240607,124300,5920028650,31700,31650,31700,31650,53
|
|
20240607,124200,5918350800,31650,31650,31700,31650,269
|
|
20240607,124100,5909836900,31650,31650,31700,31650,43
|
|
20240607,124000,5908475650,31700,31700,31700,31700,10
|
|
20240607,123900,5908158650,31700,31650,31750,31650,197
|
|
20240607,123800,5901907300,31650,31750,31750,31650,264
|
|
20240607,123700,5893540450,31750,31700,31750,31700,69
|
|
20240607,123600,5891350800,31750,31700,31750,31650,161
|
|
20240607,123500,5886249450,31750,31650,31750,31650,621
|
|
20240607,123400,5866566250,31650,31700,31700,31650,490
|
|
20240607,123300,5851035950,31700,31700,31750,31700,160
|
|
20240607,123200,5845963650,31700,31700,31750,31700,94
|
|
20240607,123100,5842982300,31650,31700,31700,31650,451
|
|
20240607,123000,5828685650,31700,31700,31750,31700,181
|
|
20240607,122900,5822947400,31700,31650,31750,31650,629
|
|
20240607,122800,5803008550,31700,31700,31700,31650,68
|
|
20240607,122700,5800853600,31700,31650,31750,31600,413
|
|
20240607,122600,5787788750,31650,31700,31750,31650,877
|
|
20240607,122500,5759985250,31700,31600,31700,31600,242
|
|
20240607,122400,5752331050,31550,31600,31600,31550,199
|
|
20240607,122300,5746043200,31550,31550,31550,31550,0
|
|
20240607,122200,5746043200,31550,31550,31600,31500,168
|
|
20240607,122100,5740745850,31600,31500,31600,31500,218
|
|
20240607,122000,5733867350,31500,31500,31600,31500,484
|
|
20240607,121900,5718613350,31550,31500,31600,31500,297
|
|
20240607,121800,5709256300,31500,31500,31600,31500,308
|
|
20240607,121700,5699551800,31500,31500,31600,31500,229
|
|
20240607,121600,5692324800,31550,31500,31550,31500,112
|
|
20240607,121500,5688796750,31550,31500,31550,31500,150
|
|
20240607,121400,5684069350,31550,31550,31550,31450,3317
|
|
20240607,121300,5579538900,31550,31650,31650,31550,153
|
|
20240607,121200,5574708300,31600,31650,31650,31600,1208
|
|
20240607,121100,5536529200,31650,31650,31650,31650,565
|
|
20240607,121000,5518646950,31700,31650,31700,31650,119
|
|
20240607,120900,5514878000,31650,31700,31700,31650,381
|
|
20240607,120800,5502810900,31700,31700,31750,31650,1128
|
|
20240607,120700,5467053450,31700,31750,31750,31700,387
|
|
20240607,120600,5454785250,31750,31750,31800,31700,293
|
|
20240607,120500,5445481950,31750,31750,31800,31700,424
|
|
20240607,120400,5432030250,31700,31750,31800,31700,1650
|
|
20240607,120300,5379714250,31750,31750,31800,31750,223
|
|
20240607,120200,5372631050,31750,31750,31750,31700,208
|
|
20240607,120100,5366028550,31750,31750,31800,31650,313
|
|
20240607,120000,5356087550,31800,31750,31800,31700,965
|
|
20240607,115900,5325469050,31700,31700,31750,31700,58
|
|
20240607,115800,5323627800,31750,31700,31750,31700,115
|
|
20240607,115700,5319977050,31750,31700,31750,31700,214
|
|
20240607,115600,5313182600,31700,31700,31750,31700,489
|
|
20240607,115500,5297670350,31700,31700,31750,31700,564
|
|
20240607,115400,5279786750,31700,31700,31800,31700,355
|
|
20240607,115300,5268505250,31700,31750,31800,31700,1791
|
|
20240607,115200,5211636550,31750,31850,31900,31750,1670
|
|
20240607,115100,5158465850,31900,31900,31900,31850,149
|
|
20240607,115000,5153713000,31900,31950,31950,31900,220
|
|
20240607,114900,5146690050,31900,31950,31950,31850,646
|
|
20240607,114800,5126056700,31900,31900,31950,31900,743
|
|
20240607,114700,5102352200,31900,31950,31950,31900,1545
|
|
20240607,114600,5052992050,31950,31950,32000,31950,163
|
|
20240607,114500,5047778400,31950,31950,32000,31950,275
|
|
20240607,114400,5038983700,32000,31950,32000,31950,426
|
|
20240607,114300,5025354550,31950,31950,32000,31950,697
|
|
20240607,114200,5003066100,32000,31850,32000,31850,4629
|
|
20240607,114100,4855265850,31900,31850,31900,31850,1132
|
|
20240607,114000,4819208150,31800,31750,31850,31750,591
|
|
20240607,113900,4800412000,31800,31800,31850,31750,1042
|
|
20240607,113800,4767274500,31750,31850,31850,31750,1265
|
|
20240607,113700,4727037950,31850,31800,31850,31800,879
|
|
20240607,113600,4699079900,31800,31850,31900,31800,459
|
|
20240607,113500,4684455800,31850,31850,31900,31850,1200
|
|
20240607,113400,4646230050,31850,31900,31900,31850,272
|
|
20240607,113300,4637560800,31900,31850,31900,31850,598
|
|
20240607,113200,4618497350,31850,31900,31900,31850,315
|
|
20240607,113100,4608455050,31850,31900,31900,31850,153
|
|
20240607,113000,4603575000,31900,31900,31900,31850,500
|
|
20240607,112900,4587625500,31900,31850,31900,31850,769
|
|
20240607,112800,4563106600,31850,31850,31900,31850,333
|
|
20240607,112700,4552490700,31850,31850,31900,31800,1445
|
|
20240607,112600,4506473250,31850,31850,31850,31800,744
|
|
20240607,112500,4482777900,31850,31800,31850,31800,210
|
|
20240607,112400,4476094250,31850,31850,31850,31800,257
|
|
20240607,112300,4467908850,31850,31850,31850,31800,493
|
|
20240607,112200,4452212450,31800,31850,31900,31800,673
|
|
20240607,112100,4430773400,31850,31850,31850,31800,644
|
|
20240607,112000,4410266150,31850,31750,31850,31750,2098
|
|
20240607,111900,4343507000,31800,31750,31800,31750,1924
|
|
20240607,111800,4282341450,31800,31750,31800,31750,378
|
|
20240607,111700,4270333500,31750,31800,31800,31750,485
|
|
20240607,111600,4254919800,31750,31750,31800,31700,1468
|
|
20240607,111500,4208304850,31750,31700,31750,31700,340
|
|
20240607,111400,4197520900,31700,31650,31750,31650,5257
|
|
20240607,111300,4030917250,31650,31550,31650,31550,5824
|
|
20240607,111200,3846875200,31550,31550,31600,31550,184
|
|
20240607,111100,3841064050,31550,31550,31600,31500,412
|
|
20240607,111000,3828063200,31550,31550,31550,31550,91
|
|
20240607,110900,3825192150,31550,31550,31550,31500,266
|
|
20240607,110800,3816799900,31550,31500,31550,31500,170
|
|
20240607,110700,3811438600,31500,31500,31550,31500,271
|
|
20240607,110600,3802899700,31500,31450,31550,31450,317
|
|
20240607,110500,3792914050,31500,31500,31550,31450,649
|
|
20240607,110400,3772466850,31550,31500,31550,31500,123
|
|
20240607,110300,3768591950,31500,31500,31550,31450,605
|
|
20240607,110200,3749548550,31550,31500,31550,31450,131
|
|
20240607,110100,3745424250,31450,31550,31600,31450,1077
|
|
20240607,110000,3711489150,31600,31600,31600,31500,2215
|
|
20240607,105900,3641591750,31600,31600,31600,31550,604
|
|
20240607,105800,3622530350,31550,31550,31600,31500,489
|
|
20240607,105700,3607090400,31550,31550,31550,31500,2278
|
|
20240607,105600,3535221050,31550,31450,31550,31400,8631
|
|
20240607,105500,3263445750,31450,31450,31450,31400,326
|
|
20240607,105400,3253203050,31450,31400,31450,31400,334
|
|
20240607,105300,3242711200,31400,31400,31400,31400,6
|
|
20240607,105200,3242522800,31400,31450,31450,31400,373
|
|
20240607,105100,3230793850,31400,31400,31450,31400,302
|
|
20240607,105000,3221306200,31400,31400,31450,31400,533
|
|
20240607,104900,3204561500,31400,31400,31450,31400,310
|
|
20240607,104800,3194812900,31400,31400,31450,31400,62
|
|
20240607,104700,3192865200,31400,31400,31400,31400,169
|
|
20240607,104600,3187558600,31400,31450,31450,31400,356
|
|
20240607,104500,3176374200,31450,31400,31450,31400,605
|
|
20240607,104400,3157365650,31400,31450,31450,31400,499
|
|
20240607,104300,3141694550,31450,31450,31450,31400,527
|
|
20240607,104200,3125124350,31450,31400,31450,31350,5131
|
|
20240607,104100,2964002450,31400,31350,31400,31350,233
|
|
20240607,104000,2956689500,31350,31300,31350,31250,3392
|
|
20240607,103900,2850441250,31250,31300,31300,31200,185
|
|
20240607,103800,2844655050,31300,31250,31300,31200,33
|
|
20240607,103700,2843624850,31200,31200,31250,31200,632
|
|
20240607,103600,2823890900,31200,31250,31250,31200,273
|
|
20240607,103500,2815367150,31250,31250,31250,31250,396
|
|
20240607,103400,2802992150,31250,31200,31250,31150,803
|
|
20240607,103300,2777943150,31200,31150,31200,31150,634
|
|
20240607,103200,2758164850,31200,31200,31200,31150,474
|
|
20240607,103100,2743381400,31150,31100,31200,31100,1003
|
|
20240607,103000,2712142950,31150,31150,31150,31150,16
|
|
20240607,102900,2711644550,31150,31150,31150,31150,35
|
|
20240607,102800,2710554300,31150,31150,31150,31150,23
|
|
20240607,102700,2709837850,31150,31100,31150,31100,3
|
|
20240607,102600,2709744450,31100,31100,31100,31100,10
|
|
20240607,102500,2709433450,31100,31150,31150,31100,110
|
|
20240607,102400,2706011950,31150,31100,31150,31100,611
|
|
20240607,102300,2687003850,31100,31100,31100,31000,153
|
|
20240607,102200,2682248850,31100,31050,31100,31000,538
|
|
20240607,102100,2665568800,31050,31000,31050,31000,16
|
|
20240607,102000,2665072600,31000,31000,31000,31000,881
|
|
20240607,101900,2637761600,31050,31000,31050,31000,63
|
|
20240607,101800,2635807750,31000,31100,31100,31000,318
|
|
20240607,101700,2625925700,31100,31050,31100,31050,101
|
|
20240607,101600,2622784650,31100,31100,31100,31000,174
|
|
20240607,101500,2617379200,31050,31050,31100,31050,124
|
|
20240607,101400,2613526800,31050,31100,31100,31050,66
|
|
20240607,101300,2611475750,31050,31050,31050,31050,74
|
|
20240607,101200,2609178050,31100,30950,31100,30950,1011
|
|
20240607,101100,2577809500,30900,30950,31000,30900,1386
|
|
20240607,101000,2534909350,31000,31000,31050,31000,328
|
|
20240607,100900,2524741300,31000,31000,31000,31000,275
|
|
20240607,100800,2516216300,31000,31050,31050,31000,593
|
|
20240607,100700,2497808150,31050,31050,31050,31000,1134
|
|
20240607,100600,2462647400,31100,31050,31100,31050,122
|
|
20240607,100500,2458859250,31100,31100,31100,31050,785
|
|
20240607,100400,2434484600,31100,31050,31100,31050,197
|
|
20240607,100300,2428367100,31100,31150,31150,31100,777
|
|
20240607,100200,2404197150,31150,31200,31200,31150,626
|
|
20240607,100100,2384678450,31200,31200,31250,31200,253
|
|
20240607,100000,2376783800,31200,31200,31200,31150,180
|
|
20240607,095900,2371168300,31200,31150,31200,31150,21
|
|
20240607,095800,2370513150,31150,31150,31150,31150,196
|
|
20240607,095700,2364407750,31150,31200,31200,31150,359
|
|
20240607,095600,2353214450,31200,31250,31250,31200,86
|
|
20240607,095500,2350531050,31250,31250,31250,31250,9
|
|
20240607,095400,2350249800,31250,31200,31250,31200,589
|
|
20240607,095300,2331870600,31200,31200,31250,31200,873
|
|
20240607,095200,2304621800,31150,31200,31200,31100,317
|
|
20240607,095100,2294746550,31200,31100,31200,31100,1058
|
|
20240607,095000,2261839900,31150,31150,31200,31150,168
|
|
20240607,094900,2256604200,31150,31200,31200,31150,491
|
|
20240607,094800,2241295000,31250,31200,31250,31200,718
|
|
20240607,094700,2218862650,31200,31250,31250,31200,582
|
|
20240607,094600,2200704200,31200,31250,31250,31200,186
|
|
20240607,094500,2194892100,31250,31250,31300,31250,471
|
|
20240607,094400,2180169550,31250,31250,31250,31250,20
|
|
20240607,094300,2179544550,31250,31200,31250,31200,387
|
|
20240607,094200,2167455850,31250,31250,31250,31250,71
|
|
20240607,094100,2165237100,31200,31250,31250,31200,559
|
|
20240607,094000,2147779250,31250,31200,31250,31200,389
|
|
20240607,093900,2135623800,31200,31100,31250,31100,536
|
|
20240607,093800,2118919450,31050,31100,31100,31050,149
|
|
20240607,093700,2114291350,31050,31050,31100,31050,305
|
|
20240607,093600,2104812950,31000,30950,31000,30950,338
|
|
20240607,093500,2094336350,30950,30950,31000,30900,1180
|
|
20240607,093400,2057821550,30950,31000,31000,30950,2339
|
|
20240607,093300,1985364950,31000,31000,31050,31000,262
|
|
20240607,093200,1977236450,31000,31050,31050,31000,674
|
|
20240607,093100,1956315600,31050,31100,31100,31000,1596
|
|
20240607,093000,1906733900,31100,31100,31100,31100,694
|
|
20240607,092900,1885150500,31100,31100,31100,31100,383
|
|
20240607,092800,1873239200,31100,31100,31150,31100,574
|
|
20240607,092700,1855387300,31100,31050,31100,31050,417
|
|
20240607,092600,1842434150,31050,31050,31100,31050,421
|
|
20240607,092500,1829360100,31100,31100,31100,31050,1592
|
|
20240607,092400,1779850100,31100,31150,31150,31100,228
|
|
20240607,092300,1772754350,31150,31200,31250,31100,214
|
|
20240607,092200,1766079600,31200,31250,31250,31150,782
|
|
20240607,092100,1741712050,31250,31200,31250,31150,1080
|
|
20240607,092000,1707993800,31250,31250,31250,31150,1667
|
|
20240607,091900,1656013050,31300,31250,31300,31200,280
|
|
20240607,091800,1647255200,31300,31300,31350,31300,1534
|
|
20240607,091700,1599230800,31300,31200,31300,31150,1917
|
|
20240607,091600,1539360450,31200,31100,31200,31050,812
|
|
20240607,091500,1514072800,31100,31100,31150,31050,545
|
|
20240607,091400,1497123050,31100,31050,31100,31050,873
|
|
20240607,091300,1470001550,31050,30950,31100,30950,1471
|
|
20240607,091200,1424331050,31050,31000,31050,30950,1083
|
|
20240607,091100,1390759300,31000,31000,31000,30950,1170
|
|
20240607,091000,1354517100,31000,31000,31050,31000,1344
|
|
20240607,090900,1312851300,31000,31150,31200,30950,5661
|
|
20240607,090800,1136971850,31200,31200,31200,31150,1459
|
|
20240607,090700,1091491150,31200,31200,31250,31150,1452
|
|
20240607,090600,1046194700,31200,31350,31350,31150,7328
|
|
20240607,090500,817298000,31300,31300,31400,31300,2486
|
|
20240607,090400,739403500,31300,31150,31300,31150,2195
|
|
20240607,090300,670822200,31200,31200,31250,31100,3599
|
|
20240607,090200,558712600,31200,31200,31250,31100,2106
|
|
20240607,090100,493036950,31250,31350,31400,31200,6907
|
|
20240607,090000,276743900,31400,31400,31450,31250,8702
|