587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184400,6733035900,31650,31650,31650,31650,5631
|
|
20240610,184300,6733035900,31650,31650,31650,31650,0
|
|
20240610,184200,6733035900,31650,31650,31650,31650,0
|
|
20240610,184100,6733035900,31650,31650,31650,31650,0
|
|
20240610,184000,6733035900,31650,31650,31650,31650,0
|
|
20240610,183900,6733035900,31650,31650,31650,31650,0
|
|
20240610,183800,6733035900,31650,31650,31650,31650,0
|
|
20240610,183700,6733035900,31650,31650,31650,31650,0
|
|
20240610,183600,6733035900,31650,31650,31650,31650,0
|
|
20240610,183500,6733035900,31650,31650,31650,31650,0
|
|
20240610,183400,6733035900,31650,31650,31650,31650,0
|
|
20240610,183300,6733035900,31650,31650,31650,31650,0
|
|
20240610,183200,6733035900,31650,31650,31650,31650,0
|
|
20240610,183100,6733035900,31650,31650,31650,31650,0
|
|
20240610,183000,6733035900,31650,31650,31650,31650,0
|
|
20240610,182900,6733035900,31650,31650,31650,31650,0
|
|
20240610,182800,6733035900,31650,31650,31650,31650,0
|
|
20240610,182700,6733035900,31650,31650,31650,31650,0
|
|
20240610,182600,6733035900,31650,31650,31650,31650,0
|
|
20240610,182500,6733035900,31650,31650,31650,31650,0
|
|
20240610,182400,6733035900,31650,31650,31650,31650,0
|
|
20240610,182300,6733035900,31650,31650,31650,31650,0
|
|
20240610,182200,6733035900,31650,31650,31650,31650,0
|
|
20240610,182100,6733035900,31650,31650,31650,31650,0
|
|
20240610,182000,6733035900,31650,31650,31650,31650,0
|
|
20240610,181900,6733035900,31650,31650,31650,31650,0
|
|
20240610,181800,6733035900,31650,31650,31650,31650,0
|
|
20240610,181700,6733035900,31650,31650,31650,31650,0
|
|
20240610,181600,6733035900,31650,31650,31650,31650,0
|
|
20240610,181500,6733035900,31650,31650,31650,31650,0
|
|
20240610,181400,6733035900,31650,31650,31650,31650,5631
|
|
20240610,181300,6733035900,31650,31650,31650,31650,0
|
|
20240610,181200,6733035900,31650,31650,31650,31650,0
|
|
20240610,181100,6733035900,31650,31650,31650,31650,0
|
|
20240610,181000,6733035900,31650,31650,31650,31650,0
|
|
20240610,180900,6733035900,31650,31650,31650,31650,0
|
|
20240610,180800,6733035900,31650,31650,31650,31650,0
|
|
20240610,180700,6733035900,31650,31650,31650,31650,0
|
|
20240610,180600,6733035900,31650,31650,31650,31650,0
|
|
20240610,180500,6733035900,31650,31650,31650,31650,0
|
|
20240610,180400,6733035900,31650,31650,31650,31650,0
|
|
20240610,180300,6733035900,31650,31650,31650,31650,0
|
|
20240610,180200,6733035900,31650,31650,31650,31650,0
|
|
20240610,180100,6733035900,31650,31650,31650,31650,0
|
|
20240610,180000,6733035900,31650,31650,31650,31650,0
|
|
20240610,175900,6733035900,31650,31650,31650,31650,0
|
|
20240610,175800,6733035900,31650,31650,31650,31650,0
|
|
20240610,175700,6733035900,31650,31650,31650,31650,0
|
|
20240610,175600,6733035900,31650,31650,31650,31650,0
|
|
20240610,175500,6733035900,31650,31650,31650,31650,0
|
|
20240610,175400,6733035900,31650,31650,31650,31650,0
|
|
20240610,175300,6733035900,31650,31650,31650,31650,0
|
|
20240610,175200,6733035900,31650,31650,31650,31650,0
|
|
20240610,175100,6733035900,31650,31650,31650,31650,0
|
|
20240610,175000,6733035900,31650,31650,31650,31650,0
|
|
20240610,174900,6733035900,31650,31650,31650,31650,0
|
|
20240610,174800,6733035900,31650,31650,31650,31650,0
|
|
20240610,174700,6733035900,31650,31650,31650,31650,0
|
|
20240610,174600,6733035900,31650,31650,31650,31650,0
|
|
20240610,174500,6733035900,31650,31650,31650,31650,0
|
|
20240610,174400,6733035900,31650,31650,31650,31650,5631
|
|
20240610,174300,6733035900,31650,31650,31650,31650,0
|
|
20240610,174200,6733035900,31650,31650,31650,31650,0
|
|
20240610,174100,6733035900,31650,31650,31650,31650,0
|
|
20240610,174000,6733035900,31650,31650,31650,31650,0
|
|
20240610,173900,6733035900,31650,31650,31650,31650,0
|
|
20240610,173800,6733035900,31650,31650,31650,31650,0
|
|
20240610,173700,6733035900,31650,31650,31650,31650,0
|
|
20240610,173600,6733035900,31650,31650,31650,31650,0
|
|
20240610,173500,6733035900,31650,31650,31650,31650,0
|
|
20240610,173400,6733035900,31650,31650,31650,31650,0
|
|
20240610,173300,6733035900,31650,31650,31650,31650,0
|
|
20240610,173200,6733035900,31650,31650,31650,31650,0
|
|
20240610,173100,6733035900,31650,31650,31650,31650,0
|
|
20240610,173000,6733035900,31650,31650,31650,31650,0
|
|
20240610,172900,6733035900,31650,31650,31650,31650,0
|
|
20240610,172800,6733035900,31650,31650,31650,31650,0
|
|
20240610,172700,6733035900,31650,31650,31650,31650,0
|
|
20240610,172600,6733035900,31650,31650,31650,31650,0
|
|
20240610,172500,6733035900,31650,31650,31650,31650,0
|
|
20240610,172400,6733035900,31650,31650,31650,31650,0
|
|
20240610,172300,6733035900,31650,31650,31650,31650,0
|
|
20240610,172200,6733035900,31650,31650,31650,31650,0
|
|
20240610,172100,6733035900,31650,31650,31650,31650,0
|
|
20240610,172000,6733035900,31650,31650,31650,31650,0
|
|
20240610,171900,6733035900,31650,31650,31650,31650,0
|
|
20240610,171800,6733035900,31650,31650,31650,31650,0
|
|
20240610,171700,6733035900,31650,31650,31650,31650,0
|
|
20240610,171600,6733035900,31650,31650,31650,31650,0
|
|
20240610,171500,6733035900,31650,31650,31650,31650,0
|
|
20240610,171400,6733035900,31650,31650,31650,31650,5631
|
|
20240610,171300,6733035900,31650,31650,31650,31650,0
|
|
20240610,171200,6733035900,31650,31650,31650,31650,0
|
|
20240610,171100,6733035900,31650,31650,31650,31650,0
|
|
20240610,171000,6733035900,31650,31650,31650,31650,0
|
|
20240610,170900,6733035900,31650,31650,31650,31650,0
|
|
20240610,170800,6733035900,31650,31650,31650,31650,0
|
|
20240610,170700,6733035900,31650,31650,31650,31650,0
|
|
20240610,170600,6733035900,31650,31650,31650,31650,0
|
|
20240610,170500,6733035900,31650,31650,31650,31650,0
|
|
20240610,170400,6733035900,31650,31650,31650,31650,0
|
|
20240610,170300,6733035900,31650,31650,31650,31650,0
|
|
20240610,170200,6733035900,31650,31650,31650,31650,0
|
|
20240610,170100,6733035900,31650,31650,31650,31650,0
|
|
20240610,170000,6733035900,31650,31650,31650,31650,0
|
|
20240610,165900,6733035900,31650,31650,31650,31650,0
|
|
20240610,165800,6733035900,31650,31650,31650,31650,0
|
|
20240610,165700,6733035900,31650,31650,31650,31650,0
|
|
20240610,165600,6733035900,31650,31650,31650,31650,0
|
|
20240610,165500,6733035900,31650,31650,31650,31650,0
|
|
20240610,165400,6733035900,31650,31650,31650,31650,0
|
|
20240610,165300,6733035900,31650,31650,31650,31650,0
|
|
20240610,165200,6733035900,31650,31650,31650,31650,0
|
|
20240610,165100,6733035900,31650,31650,31650,31650,0
|
|
20240610,165000,6733035900,31650,31650,31650,31650,0
|
|
20240610,164900,6733035900,31650,31650,31650,31650,0
|
|
20240610,164800,6733035900,31650,31650,31650,31650,0
|
|
20240610,164700,6733035900,31650,31650,31650,31650,0
|
|
20240610,164600,6733035900,31650,31650,31650,31650,0
|
|
20240610,164500,6733035900,31650,31650,31650,31650,0
|
|
20240610,164400,6733035900,31650,31650,31650,31650,5631
|
|
20240610,164300,6733035900,31650,31650,31650,31650,0
|
|
20240610,164200,6733035900,31650,31650,31650,31650,0
|
|
20240610,164100,6733035900,31650,31650,31650,31650,0
|
|
20240610,164000,6733035900,31650,31650,31650,31650,0
|
|
20240610,163900,6733035900,31650,31650,31650,31650,0
|
|
20240610,163800,6733035900,31650,31650,31650,31650,0
|
|
20240610,163700,6733035900,31650,31650,31650,31650,0
|
|
20240610,163600,6733035900,31650,31650,31650,31650,0
|
|
20240610,163500,6733035900,31650,31650,31650,31650,0
|
|
20240610,163400,6733035900,31650,31650,31650,31650,0
|
|
20240610,163300,6733035900,31650,31650,31650,31650,0
|
|
20240610,163200,6733035900,31650,31650,31650,31650,0
|
|
20240610,163100,6733035900,31650,31650,31650,31650,0
|
|
20240610,163000,6733035900,31650,31650,31650,31650,0
|
|
20240610,162900,6733035900,31650,31650,31650,31650,0
|
|
20240610,162800,6733035900,31650,31650,31650,31650,0
|
|
20240610,162700,6733035900,31650,31650,31650,31650,0
|
|
20240610,162600,6733035900,31650,31650,31650,31650,0
|
|
20240610,162500,6733035900,31650,31650,31650,31650,0
|
|
20240610,162400,6733035900,31650,31650,31650,31650,0
|
|
20240610,162300,6733035900,31650,31650,31650,31650,0
|
|
20240610,162200,6733035900,31650,31650,31650,31650,0
|
|
20240610,162100,6733035900,31650,31650,31650,31650,0
|
|
20240610,162000,6733035900,31650,31650,31650,31650,0
|
|
20240610,161900,6733035900,31650,31650,31650,31650,0
|
|
20240610,161800,6733035900,31650,31650,31650,31650,0
|
|
20240610,161700,6733035900,31650,31650,31650,31650,0
|
|
20240610,161600,6733035900,31650,31650,31650,31650,0
|
|
20240610,161500,6733035900,31650,31650,31650,31650,0
|
|
20240610,161400,6733035900,31650,31650,31650,31650,5631
|
|
20240610,161300,6733035900,31650,31650,31650,31650,0
|
|
20240610,161200,6733035900,31650,31650,31650,31650,0
|
|
20240610,161100,6733035900,31650,31650,31650,31650,0
|
|
20240610,161000,6733035900,31650,31650,31650,31650,0
|
|
20240610,160900,6733035900,31650,31650,31650,31650,0
|
|
20240610,160800,6733035900,31650,31650,31650,31650,0
|
|
20240610,160700,6733035900,31650,31650,31650,31650,0
|
|
20240610,160600,6733035900,31650,31650,31650,31650,0
|
|
20240610,160500,6733035900,31650,31650,31650,31650,0
|
|
20240610,160400,6733035900,31650,31650,31650,31650,0
|
|
20240610,160300,6733035900,31650,31650,31650,31650,0
|
|
20240610,160200,6733035900,31650,31650,31650,31650,0
|
|
20240610,160100,6733035900,31650,31650,31650,31650,0
|
|
20240610,160000,6733035900,31650,31650,31650,31650,0
|
|
20240610,155900,6733035900,31650,31650,31650,31650,0
|
|
20240610,155800,6733035900,31650,31650,31650,31650,0
|
|
20240610,155700,6733035900,31650,31650,31650,31650,0
|
|
20240610,155600,6733035900,31650,31650,31650,31650,0
|
|
20240610,155500,6733035900,31650,31650,31650,31650,0
|
|
20240610,155400,6733035900,31650,31650,31650,31650,0
|
|
20240610,155300,6733035900,31650,31650,31650,31650,0
|
|
20240610,155200,6733035900,31650,31650,31650,31650,0
|
|
20240610,155100,6733035900,31650,31650,31650,31650,0
|
|
20240610,155000,6733035900,31650,31650,31650,31650,0
|
|
20240610,154900,6733035900,31650,31650,31650,31650,0
|
|
20240610,154800,6733035900,31650,31650,31650,31650,0
|
|
20240610,154700,6733035900,31650,31650,31650,31650,0
|
|
20240610,154600,6733035900,31650,31650,31650,31650,0
|
|
20240610,154500,6733035900,31650,31650,31650,31650,0
|
|
20240610,154400,6733035900,31650,31650,31650,31650,5631
|
|
20240610,154300,6733035900,31650,31650,31650,31650,0
|
|
20240610,154200,6733035900,31650,31650,31650,31650,0
|
|
20240610,154100,6733035900,31650,31650,31650,31650,0
|
|
20240610,154000,6733035900,31650,31650,31650,31650,0
|
|
20240610,153900,6733035900,31650,31650,31650,31650,0
|
|
20240610,153800,6733035900,31650,31650,31650,31650,0
|
|
20240610,153700,6733035900,31650,31650,31650,31650,0
|
|
20240610,153600,6733035900,31650,31650,31650,31650,0
|
|
20240610,153500,6733035900,31650,31650,31650,31650,0
|
|
20240610,153400,6733035900,31650,31650,31650,31650,0
|
|
20240610,153300,6733035900,31650,31650,31650,31650,0
|
|
20240610,153200,6733035900,31650,31650,31650,31650,0
|
|
20240610,153100,6733035900,31650,31650,31650,31650,0
|
|
20240610,153000,6733035900,31650,31650,31650,31650,5631
|
|
20240610,152900,6554814750,31700,31700,31700,31700,0
|
|
20240610,152800,6554814750,31700,31700,31700,31700,0
|
|
20240610,152700,6554814750,31700,31700,31700,31700,0
|
|
20240610,152600,6554814750,31700,31700,31700,31700,0
|
|
20240610,152500,6554814750,31700,31700,31700,31700,0
|
|
20240610,152400,6554814750,31700,31700,31700,31700,0
|
|
20240610,152300,6554814750,31700,31700,31700,31700,0
|
|
20240610,152200,6554814750,31700,31700,31700,31700,0
|
|
20240610,152100,6554814750,31700,31700,31700,31700,0
|
|
20240610,152000,6554814750,31700,31700,31700,31700,0
|
|
20240610,151900,6554814750,31700,31700,31700,31650,1101
|
|
20240610,151800,6519927300,31700,31700,31750,31650,287
|
|
20240610,151700,6510832350,31700,31750,31750,31700,117
|
|
20240610,151600,6507123300,31750,31650,31750,31650,137
|
|
20240610,151500,6502783200,31650,31700,31700,31650,685
|
|
20240610,151400,6481094600,31650,31700,31700,31650,523
|
|
20240610,151300,6464516600,31700,31750,31750,31700,404
|
|
20240610,151200,6451702650,31700,31700,31750,31700,213
|
|
20240610,151100,6444950400,31700,31700,31750,31700,168
|
|
20240610,151000,6439624650,31700,31750,31750,31700,2070
|
|
20240610,150900,6373943250,31800,31750,31800,31750,129
|
|
20240610,150800,6369846200,31750,31750,31750,31750,143
|
|
20240610,150700,6365305950,31750,31800,31800,31750,201
|
|
20240610,150600,6358924150,31800,31750,31800,31750,594
|
|
20240610,150500,6340053750,31750,31800,31850,31750,193
|
|
20240610,150400,6333917300,31750,31800,31800,31750,82
|
|
20240610,150300,6331309800,31800,31750,31850,31750,118
|
|
20240610,150200,6327558100,31800,31800,31800,31750,101
|
|
20240610,150100,6324349900,31800,31800,31850,31800,260
|
|
20240610,150000,6316081750,31850,31850,31900,31800,307
|
|
20240610,145900,6306297300,31850,31750,31850,31750,790
|
|
20240610,145800,6281150500,31750,31800,31800,31750,111
|
|
20240610,145700,6277620900,31750,31800,31800,31750,58
|
|
20240610,145600,6275778950,31750,31750,31750,31700,431
|
|
20240610,145500,6262097150,31750,31700,31750,31700,22
|
|
20240610,145400,6261398700,31750,31750,31750,31750,634
|
|
20240610,145300,6241269200,31750,31750,31800,31750,468
|
|
20240610,145200,6226408250,31750,31800,31800,31750,14
|
|
20240610,145100,6225963350,31800,31800,31800,31800,233
|
|
20240610,145000,6218553950,31750,31800,31800,31750,253
|
|
20240610,144900,6210519900,31800,31800,31800,31750,149
|
|
20240610,144800,6205787100,31800,31750,31800,31750,72
|
|
20240610,144700,6203497550,31750,31750,31750,31700,567
|
|
20240610,144600,6185495350,31750,31700,31750,31700,21
|
|
20240610,144500,6184828900,31700,31750,31750,31700,1408
|
|
20240610,144400,6140187000,31750,31750,31750,31700,132
|
|
20240610,144300,6135996800,31750,31750,31750,31700,103
|
|
20240610,144200,6132729550,31750,31750,31750,31700,240
|
|
20240610,144100,6125116500,31750,31750,31750,31700,683
|
|
20240610,144000,6103432150,31750,31800,31800,31750,57
|
|
20240610,143900,6101621900,31800,31800,31800,31750,102
|
|
20240610,143800,6098381300,31800,31850,31850,31800,85
|
|
20240610,143700,6095677850,31850,31800,31850,31750,301
|
|
20240610,143600,6086112700,31800,31800,31800,31800,114
|
|
20240610,143500,6082487500,31800,31750,31800,31750,296
|
|
20240610,143400,6073088450,31800,31800,31800,31750,67
|
|
20240610,143300,6070960950,31800,31800,31800,31800,35
|
|
20240610,143200,6069847950,31750,31750,31800,31750,339
|
|
20240610,143100,6059084450,31800,31800,31800,31800,24
|
|
20240610,143000,6058321250,31800,31800,31800,31800,22
|
|
20240610,142900,6057621650,31800,31750,31800,31750,408
|
|
20240610,142800,6044667550,31800,31750,31800,31750,179
|
|
20240610,142700,6038975750,31750,31800,31800,31750,70
|
|
20240610,142600,6036752750,31800,31750,31800,31750,197
|
|
20240610,142500,6030497800,31750,31800,31800,31750,3662
|
|
20240610,142400,5914098300,31800,31850,31850,31800,945
|
|
20240610,142300,5884016350,31900,31850,31900,31850,66
|
|
20240610,142200,5881913950,31850,31850,31900,31850,481
|
|
20240610,142100,5866589050,31850,31900,31900,31850,70
|
|
20240610,142000,5864357900,31850,31950,31950,31850,245
|
|
20240610,141900,5856552000,31950,31900,31950,31900,121
|
|
20240610,141800,5852691800,31900,31850,31900,31850,77
|
|
20240610,141700,5850238000,31850,31950,31950,31850,242
|
|
20240610,141600,5842529600,31950,31900,31950,31900,130
|
|
20240610,141500,5838382550,31900,31900,31950,31900,177
|
|
20240610,141400,5832736200,31900,31950,31950,31900,158
|
|
20240610,141300,5827694900,31900,32000,32000,31900,125
|
|
20240610,141200,5823700900,32000,32000,32000,31900,27
|
|
20240610,141100,5822839400,31900,31850,31950,31850,280
|
|
20240610,141000,5813907750,31850,31850,31900,31850,78
|
|
20240610,140900,5811420350,31900,31900,32000,31850,380
|
|
20240610,140800,5799305800,31900,31900,32000,31900,910
|
|
20240610,140700,5770274600,31900,31950,31950,31900,719
|
|
20240610,140600,5747302650,32000,31950,32000,31950,125
|
|
20240610,140500,5743302800,32000,32000,32000,31950,18
|
|
20240610,140400,5742727600,31950,31950,31950,31950,144
|
|
20240610,140300,5738126800,31950,32100,32100,31950,1209
|
|
20240610,140200,5699438250,32000,32000,32100,32000,109
|
|
20240610,140100,5695949900,32000,32100,32100,32000,75
|
|
20240610,140000,5693549400,32000,32050,32100,32000,226
|
|
20240610,135900,5686316150,32050,32000,32050,32000,228
|
|
20240610,135800,5679012600,32000,32050,32100,32000,144
|
|
20240610,135700,5674404000,32000,32100,32100,32000,101
|
|
20240610,135600,5671164000,32000,32000,32100,32000,43
|
|
20240610,135500,5669786900,32000,32100,32100,32000,157
|
|
20240610,135400,5664758950,32100,32050,32100,32000,1036
|
|
20240610,135300,5631531600,32100,32050,32100,32050,44
|
|
20240610,135200,5630120450,32100,32100,32100,32050,417
|
|
20240610,135100,5616736950,32050,32100,32100,32050,53
|
|
20240610,135000,5615035950,32100,32050,32100,32050,110
|
|
20240610,134900,5611506950,32050,32050,32100,32050,114
|
|
20240610,134800,5607853200,32050,32050,32100,32050,89
|
|
20240610,134700,5604998900,32050,32050,32050,32050,245
|
|
20240610,134600,5597146650,32100,32100,32100,32050,11
|
|
20240610,134500,5596793650,32050,32050,32100,32050,9
|
|
20240610,134400,5596505000,32100,32000,32100,32000,6
|
|
20240610,134300,5596312650,32000,32050,32050,32000,252
|
|
20240610,134200,5588236150,32050,32000,32050,32000,266
|
|
20240610,134100,5579711600,32000,32000,32050,32000,190
|
|
20240610,134000,5573629550,32000,32050,32050,32000,12
|
|
20240610,133900,5573245450,32100,32000,32100,32000,528
|
|
20240610,133800,5556343650,32000,32050,32050,32000,389
|
|
20240610,133700,5543876750,32050,32100,32100,32050,1933
|
|
20240610,133600,5481924000,32100,32050,32100,32050,14
|
|
20240610,133500,5481474650,32100,32100,32100,32100,54
|
|
20240610,133400,5479741250,32100,32100,32100,32050,175
|
|
20240610,133300,5474126000,32100,32100,32100,32050,180
|
|
20240610,133200,5468348300,32100,32200,32200,32100,127
|
|
20240610,133100,5464260400,32100,32100,32150,32100,552
|
|
20240610,133000,5446516150,32100,32150,32150,32100,350
|
|
20240610,132900,5435264100,32100,32100,32100,32100,310
|
|
20240610,132800,5425313100,32100,32100,32100,32100,92
|
|
20240610,132700,5422359900,32100,32100,32100,32100,790
|
|
20240610,132600,5397000900,32100,32150,32150,32100,50
|
|
20240610,132500,5395394350,32150,32150,32150,32100,553
|
|
20240610,132400,5377616300,32150,32150,32150,32150,554
|
|
20240610,132300,5359805200,32200,32200,32200,32150,217
|
|
20240610,132200,5352822850,32200,32200,32200,32200,27
|
|
20240610,132100,5351953450,32150,32250,32250,32150,519
|
|
20240610,132000,5335241500,32250,32250,32250,32200,37
|
|
20240610,131900,5334049100,32250,32250,32250,32250,427
|
|
20240610,131800,5320278350,32250,32250,32250,32250,162
|
|
20240610,131700,5315053850,32250,32200,32250,32200,191
|
|
20240610,131600,5308902450,32200,32200,32250,32200,1148
|
|
20240610,131500,5271936300,32250,32250,32250,32250,313
|
|
20240610,131400,5261842050,32250,32300,32300,32250,1253
|
|
20240610,131300,5221427750,32300,32250,32300,32250,1191
|
|
20240610,131200,5183008200,32200,32250,32250,32200,19
|
|
20240610,131100,5182396100,32250,32300,32300,32250,636
|
|
20240610,131000,5161884650,32300,32300,32300,32250,325
|
|
20240610,130900,5151388350,32300,32100,32300,32100,5776
|
|
20240610,130800,4965448100,32100,32100,32150,32100,228
|
|
20240610,130700,4958125650,32050,32100,32100,32050,72
|
|
20240610,130600,4955815000,32100,32050,32100,32050,1276
|
|
20240610,130500,4914888300,32050,32050,32050,32050,403
|
|
20240610,130400,4901972150,32050,32050,32050,32000,53
|
|
20240610,130300,4900274000,32050,32050,32100,32050,100
|
|
20240610,130200,4897066500,32100,32050,32100,32050,43
|
|
20240610,130100,4895688300,32050,32100,32100,32050,5
|
|
20240610,130000,4895527850,32100,32100,32100,32100,27
|
|
20240610,125900,4894661150,32050,32000,32050,32000,84
|
|
20240610,125800,4891973100,32000,32000,32000,32000,88
|
|
20240610,125700,4889157100,32000,32000,32000,32000,23
|
|
20240610,125600,4888421100,32050,32050,32050,32050,53
|
|
20240610,125500,4886722450,31950,32000,32000,31950,913
|
|
20240610,125400,4857516250,32000,32150,32150,32000,243
|
|
20240610,125300,4849715000,32100,32050,32100,32050,176
|
|
20240610,125200,4844069750,32050,32050,32050,32050,255
|
|
20240610,125100,4835897000,32100,32100,32100,32100,276
|
|
20240610,125000,4827037400,32100,32100,32150,32100,6
|
|
20240610,124900,4826844600,32150,32150,32150,32050,379
|
|
20240610,124800,4814678200,32150,32000,32150,31950,3710
|
|
20240610,124700,4695698650,31950,31950,32000,31950,394
|
|
20240610,124600,4683110250,31950,31950,31950,31950,32
|
|
20240610,124500,4682087850,31950,31950,31950,31950,16
|
|
20240610,124400,4681576650,31950,31950,31950,31950,290
|
|
20240610,124300,4672311150,31950,31900,31950,31900,184
|
|
20240610,124200,4666432400,31950,31950,31950,31950,152
|
|
20240610,124100,4661576000,31900,31950,31950,31900,3
|
|
20240610,124000,4661480200,31950,31950,31950,31950,238
|
|
20240610,123900,4653876100,31950,31950,32000,31950,132
|
|
20240610,123800,4649658650,31950,31950,31950,31950,27
|
|
20240610,123700,4648796000,31950,32000,32000,31950,40
|
|
20240610,123600,4647517950,32000,31950,32000,31950,61
|
|
20240610,123500,4645568950,31950,32000,32000,31950,53
|
|
20240610,123400,4643875450,31950,32000,32000,31950,60
|
|
20240610,123300,4641958400,31950,32000,32000,31950,27
|
|
20240610,123200,4641094500,32000,32050,32050,32000,36
|
|
20240610,123100,4639941500,32050,31950,32050,31950,1473
|
|
20240610,123000,4592842200,31950,31900,31950,31900,35
|
|
20240610,122900,4591725650,31900,31900,31900,31850,438
|
|
20240610,122800,4577753550,31900,31850,31900,31850,326
|
|
20240610,122700,4567361350,31850,31900,31900,31850,143
|
|
20240610,122600,4562806650,31900,31850,31900,31850,38
|
|
20240610,122500,4561595700,31900,31950,31950,31850,816
|
|
20240610,122400,4535560750,31950,31950,31950,31950,26
|
|
20240610,122300,4534730050,31950,31900,31950,31900,148
|
|
20240610,122200,4530007400,31900,31900,31900,31900,2
|
|
20240610,122100,4529943600,31850,31900,31900,31850,354
|
|
20240610,122000,4518665000,31950,31950,31950,31950,41
|
|
20240610,121900,4517355050,31950,31950,31950,31950,14
|
|
20240610,121800,4516907750,31850,31950,31950,31850,51
|
|
20240610,121700,4515278750,31900,31800,31900,31800,411
|
|
20240610,121600,4502174700,31800,31900,31900,31800,567
|
|
20240610,121500,4484133800,31900,31900,31900,31900,8
|
|
20240610,121400,4483878600,31900,31850,31900,31850,199
|
|
20240610,121300,4477539750,31800,31800,31800,31800,15
|
|
20240610,121200,4477062750,31850,31850,31850,31850,51
|
|
20240610,121100,4475438400,31850,31800,31850,31800,86
|
|
20240610,121000,4472702800,31800,31850,31850,31800,518
|
|
20240610,120900,4456229300,31800,31850,31850,31800,132
|
|
20240610,120800,4452030150,31850,31800,31850,31800,173
|
|
20240610,120700,4446528100,31850,31850,31900,31850,296
|
|
20240610,120600,4437097700,31850,31850,31900,31850,898
|
|
20240610,120500,4408496300,31900,31850,31900,31850,203
|
|
20240610,120400,4402030500,31900,31900,31900,31900,306
|
|
20240610,120300,4392269100,31850,31950,31950,31850,1860
|
|
20240610,120200,4332944400,32000,32000,32000,31950,18
|
|
20240610,120100,4332369000,32050,32000,32050,31900,169
|
|
20240610,120000,4326965450,32000,32000,32000,31950,2939
|
|
20240610,115900,4233011950,32050,32050,32050,32050,91
|
|
20240610,115800,4230095400,32050,32050,32050,32050,52
|
|
20240610,115700,4228428800,32050,32050,32050,32050,45
|
|
20240610,115600,4226986550,32000,32000,32000,32000,359
|
|
20240610,115500,4215498550,32000,32000,32000,32000,501
|
|
20240610,115400,4199466550,32050,32000,32050,32000,163
|
|
20240610,115300,4194242450,32000,32000,32050,32000,474
|
|
20240610,115200,4179073200,32000,32050,32050,32000,40
|
|
20240610,115100,4177791450,32050,32050,32050,32050,69
|
|
20240610,115000,4175580000,32050,32050,32050,32000,35
|
|
20240610,114900,4174458350,32000,32050,32050,32000,395
|
|
20240610,114800,4161801100,32050,32050,32050,32050,46
|
|
20240610,114700,4160326800,32050,32050,32050,32050,118
|
|
20240610,114600,4156544900,32050,32100,32100,32050,335
|
|
20240610,114500,4145800100,32100,32100,32100,32100,14
|
|
20240610,114400,4145350700,32100,32100,32100,32100,317
|
|
20240610,114300,4135175000,32100,32100,32100,32100,16
|
|
20240610,114200,4134661400,32100,32050,32100,32050,216
|
|
20240610,114100,4127738500,32050,32100,32100,32050,39
|
|
20240610,114000,4126487200,32100,32050,32100,32000,319
|
|
20240610,113900,4116278250,32100,32100,32100,32000,52
|
|
20240610,113800,4114609950,32050,32050,32050,32050,120
|
|
20240610,113700,4110763950,32050,32100,32100,32050,215
|
|
20240610,113600,4103873050,32050,32050,32050,32050,154
|
|
20240610,113500,4098937350,32050,32050,32050,32000,156
|
|
20240610,113400,4093939050,32050,32050,32100,32050,619
|
|
20240610,113300,4074099650,32100,32050,32100,32050,297
|
|
20240610,113200,4064580550,32050,32050,32050,32050,103
|
|
20240610,113100,4061279400,32050,32100,32100,32050,842
|
|
20240610,113000,4034290250,32100,32050,32100,32050,1102
|
|
20240610,112900,3998969150,32050,32050,32050,32050,1198
|
|
20240610,112800,3960573250,32050,32000,32050,32000,702
|
|
20240610,112700,3938108000,32000,31950,32000,31950,25
|
|
20240610,112600,3937308500,31950,32000,32000,31950,164
|
|
20240610,112500,3932068200,32000,31950,32000,31950,110
|
|
20240610,112400,3928553200,32000,32000,32000,31950,25
|
|
20240610,112300,3927753300,32000,32000,32000,32000,2
|
|
20240610,112200,3927689300,32000,32000,32000,32000,41
|
|
20240610,112100,3926377300,31950,31950,31950,31950,10
|
|
20240610,112000,3926057800,31950,31950,32000,31950,133
|
|
20240610,111900,3921808300,31950,31950,31950,31950,143
|
|
20240610,111800,3917239450,31900,32000,32000,31900,81
|
|
20240610,111700,3914651650,32000,32000,32000,31900,200
|
|
20240610,111600,3908257650,31950,31950,32000,31950,683
|
|
20240610,111500,3886435200,31950,32000,32000,31950,74
|
|
20240610,111400,3884070850,32000,32050,32050,32000,53
|
|
20240610,111300,3882374700,32050,32050,32050,32000,237
|
|
20240610,111200,3874790250,32050,32000,32050,32000,937
|
|
20240610,111100,3844805100,32000,32050,32050,32000,130
|
|
20240610,111000,3840639150,32000,32000,32050,32000,563
|
|
20240610,110900,3822613100,32000,32000,32050,32000,326
|
|
20240610,110800,3812173900,32050,32050,32100,32000,1384
|
|
20240610,110700,3767862550,32100,32100,32100,32050,69
|
|
20240610,110600,3765647700,32100,32100,32150,32100,266
|
|
20240610,110500,3757109050,32100,32100,32100,32100,109
|
|
20240610,110400,3753610150,32100,32150,32150,32100,109
|
|
20240610,110300,3750111000,32100,32100,32150,32100,700
|
|
20240610,110200,3727607050,32100,32100,32150,32100,275
|
|
20240610,110100,3718779150,32100,32100,32100,32100,230
|
|
20240610,110000,3711396150,32100,32100,32100,32000,607
|
|
20240610,105900,3691941050,32100,32100,32100,32100,73
|
|
20240610,105800,3689597750,32100,32100,32100,32050,113
|
|
20240610,105700,3685970700,32100,32150,32150,32100,1173
|
|
20240610,105600,3648315700,32150,32150,32150,32100,398
|
|
20240610,105500,3635527650,32150,32150,32150,32050,507
|
|
20240610,105400,3619261950,32100,32100,32150,32050,1409
|
|
20240610,105300,3574025600,32100,32050,32100,32050,305
|
|
20240610,105200,3564239350,32000,32100,32100,32000,660
|
|
20240610,105100,3543083100,32100,32100,32100,32050,713
|
|
20240610,105000,3520199900,32100,32050,32100,32050,300
|
|
20240610,104900,3510576550,32050,32050,32050,32050,672
|
|
20240610,104800,3489038950,32050,32050,32050,32000,674
|
|
20240610,104700,3467447100,32050,32050,32050,31950,444
|
|
20240610,104600,3453238200,32000,32000,32000,32000,313
|
|
20240610,104500,3443222200,32000,31900,32000,31900,372
|
|
20240610,104400,3431332900,31900,31900,31950,31850,681
|
|
20240610,104300,3409639500,31900,31900,31900,31900,74
|
|
20240610,104200,3407278900,31900,31850,32000,31850,613
|
|
20240610,104100,3387724600,31850,31900,31900,31850,616
|
|
20240610,104000,3368074600,31900,31900,32000,31850,625
|
|
20240610,103900,3348111100,31900,31950,31950,31900,970
|
|
20240610,103800,3317150550,31950,31950,31950,31950,312
|
|
20240610,103700,3307182150,31950,31950,31950,31900,312
|
|
20240610,103600,3297216250,31950,31950,31950,31900,654
|
|
20240610,103500,3276324450,31950,31950,31950,31900,475
|
|
20240610,103400,3261148850,32000,31950,32000,31950,597
|
|
20240610,103300,3242070050,31950,31950,31950,31900,257
|
|
20240610,103200,3233860400,31950,31950,32000,31900,395
|
|
20240610,103100,3221237100,31900,31900,31950,31900,314
|
|
20240610,103000,3211214750,31900,31900,31950,31900,70
|
|
20240610,102900,3208981350,31950,31950,31950,31900,755
|
|
20240610,102800,3184862650,31950,32000,32050,31900,3900
|
|
20240610,102700,3060021100,32000,32000,32050,31950,867
|
|
20240610,102600,3032268600,32000,31950,32000,31950,1473
|
|
20240610,102500,2985149500,31950,31950,32000,31950,893
|
|
20240610,102400,2956604650,31950,31850,32000,31850,2512
|
|
20240610,102300,2876404150,31850,31750,31850,31750,2067
|
|
20240610,102200,2810633150,31800,31750,31800,31700,1236
|
|
20240610,102100,2771393400,31700,31700,31700,31700,64
|
|
20240610,102000,2769364600,31700,31750,31750,31700,687
|
|
20240610,101900,2747586400,31700,31750,31750,31700,37
|
|
20240610,101800,2746411750,31750,31700,31750,31700,216
|
|
20240610,101700,2739558550,31700,31700,31750,31700,382
|
|
20240610,101600,2727448900,31650,31700,31750,31650,673
|
|
20240610,101500,2706111400,31700,31700,31700,31650,295
|
|
20240610,101400,2696760100,31700,31650,31750,31650,1283
|
|
20240610,101300,2656112550,31600,31650,31650,31600,53
|
|
20240610,101200,2654436600,31550,31600,31600,31550,851
|
|
20240610,101100,2627545100,31600,31600,31600,31550,222
|
|
20240610,101000,2620532650,31550,31600,31600,31550,1168
|
|
20240610,100900,2583625350,31550,31550,31550,31550,486
|
|
20240610,100800,2568292050,31500,31350,31550,31300,1857
|
|
20240610,100700,2509877600,31350,31300,31350,31300,56
|
|
20240610,100600,2508124150,31300,31400,31400,31300,66
|
|
20240610,100500,2506054550,31350,31350,31400,31350,106
|
|
20240610,100400,2502731400,31300,31300,31350,31300,334
|
|
20240610,100300,2492276100,31300,31350,31350,31300,294
|
|
20240610,100200,2483071900,31250,31250,31350,31250,636
|
|
20240610,100100,2463195500,31250,31300,31350,31250,159
|
|
20240610,100000,2458221500,31300,31300,31300,31250,829
|
|
20240610,095900,2432308450,31300,31300,31350,31250,452
|
|
20240610,095800,2418167650,31300,31350,31400,31300,296
|
|
20240610,095700,2408884300,31350,31300,31350,31300,164
|
|
20240610,095600,2403747900,31250,31300,31300,31250,1370
|
|
20240610,095500,2360934900,31250,31300,31300,31250,170
|
|
20240610,095400,2355621500,31300,31300,31350,31250,305
|
|
20240610,095300,2346073400,31300,31400,31400,31300,444
|
|
20240610,095200,2332169150,31300,31300,31300,31300,75
|
|
20240610,095100,2329821650,31300,31300,31400,31300,181
|
|
20240610,095000,2324146350,31300,31300,31350,31250,908
|
|
20240610,094900,2295703500,31300,31250,31300,31250,787
|
|
20240610,094800,2271104000,31250,31250,31300,31250,1131
|
|
20240610,094700,2235757300,31250,31300,31300,31250,841
|
|
20240610,094600,2209475900,31300,31300,31300,31200,350
|
|
20240610,094500,2198528050,31300,31250,31300,31200,2179
|
|
20240610,094400,2130538000,31250,31250,31300,31200,841
|
|
20240610,094300,2104271700,31250,31250,31300,31250,1250
|
|
20240610,094200,2065209150,31300,31250,31300,31200,959
|
|
20240610,094100,2035256550,31250,31300,31300,31250,647
|
|
20240610,094000,2015036800,31350,31300,31350,31250,651
|
|
20240610,093900,1994678350,31300,31250,31350,31250,872
|
|
20240610,093800,1967388300,31250,31300,31350,31250,981
|
|
20240610,093700,1936683900,31350,31350,31350,31300,791
|
|
20240610,093600,1911905700,31350,31400,31450,31350,3398
|
|
20240610,093500,1805220700,31400,31450,31450,31400,458
|
|
20240610,093400,1790837350,31450,31450,31450,31400,354
|
|
20240610,093300,1779704550,31450,31450,31450,31400,232
|
|
20240610,093200,1772416100,31400,31450,31450,31400,233
|
|
20240610,093100,1765093600,31450,31400,31450,31400,1478
|
|
20240610,093000,1718623250,31400,31400,31450,31350,769
|
|
20240610,092900,1694476300,31400,31450,31450,31400,890
|
|
20240610,092800,1666525850,31450,31400,31450,31400,1460
|
|
20240610,092700,1620680300,31400,31450,31500,31400,655
|
|
20240610,092600,1600103800,31450,31500,31500,31450,1220
|
|
20240610,092500,1561722950,31500,31500,31550,31450,446
|
|
20240610,092400,1547683250,31500,31450,31500,31450,386
|
|
20240610,092300,1535542850,31450,31450,31500,31450,1227
|
|
20240610,092200,1496939150,31450,31500,31500,31450,627
|
|
20240610,092100,1477198050,31500,31450,31500,31450,1823
|
|
20240610,092000,1419816900,31450,31450,31500,31450,420
|
|
20240610,091900,1406607750,31450,31400,31500,31400,441
|
|
20240610,091800,1392751100,31400,31400,31450,31400,360
|
|
20240610,091700,1381434900,31400,31550,31550,31400,2151
|
|
20240610,091600,1313747000,31550,31700,31750,31500,2822
|
|
20240610,091500,1224602250,31550,31600,31700,31550,813
|
|
20240610,091400,1198912800,31800,31550,31800,31500,829
|
|
20240610,091300,1172656250,31550,31650,31650,31500,693
|
|
20240610,091200,1150786000,31650,31500,31650,31400,1329
|
|
20240610,091100,1108867550,31500,31300,31500,31300,557
|
|
20240610,091000,1091372850,31300,31300,31450,31200,897
|
|
20240610,090900,1063294200,31400,31150,31400,31150,1025
|
|
20240610,090800,1031196550,31150,31150,31300,31150,2022
|
|
20240610,090700,968159300,31150,31200,31300,31100,5372
|
|
20240610,090600,800681750,31200,31400,31450,31200,4528
|
|
20240610,090500,658915650,31400,31500,31500,31400,1655
|
|
20240610,090400,606936050,31400,31400,31500,31400,1486
|
|
20240610,090300,560265900,31400,31500,31600,31400,5057
|
|
20240610,090200,401219250,31500,31600,31650,31450,3070
|
|
20240610,090100,304456350,31600,31500,31800,31500,1651
|
|
20240610,090000,252350250,31500,31800,31800,31500,7953
|