588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184500,4359049700,32500,32500,32500,32500,3878
|
|
20240612,184400,4359049700,32500,32500,32500,32500,0
|
|
20240612,184300,4359049700,32500,32500,32500,32500,0
|
|
20240612,184200,4359049700,32500,32500,32500,32500,0
|
|
20240612,184100,4359049700,32500,32500,32500,32500,0
|
|
20240612,184000,4359049700,32500,32500,32500,32500,0
|
|
20240612,183900,4359049700,32500,32500,32500,32500,0
|
|
20240612,183800,4359049700,32500,32500,32500,32500,0
|
|
20240612,183700,4359049700,32500,32500,32500,32500,0
|
|
20240612,183600,4359049700,32500,32500,32500,32500,0
|
|
20240612,183500,4359049700,32500,32500,32500,32500,0
|
|
20240612,183400,4359049700,32500,32500,32500,32500,0
|
|
20240612,183300,4359049700,32500,32500,32500,32500,0
|
|
20240612,183200,4359049700,32500,32500,32500,32500,0
|
|
20240612,183100,4359049700,32500,32500,32500,32500,0
|
|
20240612,183000,4359049700,32500,32500,32500,32500,0
|
|
20240612,182900,4359049700,32500,32500,32500,32500,0
|
|
20240612,182800,4359049700,32500,32500,32500,32500,0
|
|
20240612,182700,4359049700,32500,32500,32500,32500,0
|
|
20240612,182600,4359049700,32500,32500,32500,32500,0
|
|
20240612,182500,4359049700,32500,32500,32500,32500,0
|
|
20240612,182400,4359049700,32500,32500,32500,32500,0
|
|
20240612,182300,4359049700,32500,32500,32500,32500,0
|
|
20240612,182200,4359049700,32500,32500,32500,32500,0
|
|
20240612,182100,4359049700,32500,32500,32500,32500,0
|
|
20240612,182000,4359049700,32500,32500,32500,32500,0
|
|
20240612,181900,4359049700,32500,32500,32500,32500,0
|
|
20240612,181800,4359049700,32500,32500,32500,32500,0
|
|
20240612,181700,4359049700,32500,32500,32500,32500,0
|
|
20240612,181600,4359049700,32500,32500,32500,32500,0
|
|
20240612,181500,4359049700,32500,32500,32500,32500,3878
|
|
20240612,181400,4359049700,32500,32500,32500,32500,0
|
|
20240612,181300,4359049700,32500,32500,32500,32500,0
|
|
20240612,181200,4359049700,32500,32500,32500,32500,0
|
|
20240612,181100,4359049700,32500,32500,32500,32500,0
|
|
20240612,181000,4359049700,32500,32500,32500,32500,0
|
|
20240612,180900,4359049700,32500,32500,32500,32500,0
|
|
20240612,180800,4359049700,32500,32500,32500,32500,0
|
|
20240612,180700,4359049700,32500,32500,32500,32500,0
|
|
20240612,180600,4359049700,32500,32500,32500,32500,0
|
|
20240612,180500,4359049700,32500,32500,32500,32500,0
|
|
20240612,180400,4359049700,32500,32500,32500,32500,0
|
|
20240612,180300,4359049700,32500,32500,32500,32500,0
|
|
20240612,180200,4359049700,32500,32500,32500,32500,0
|
|
20240612,180100,4359049700,32500,32500,32500,32500,0
|
|
20240612,180000,4359049700,32500,32500,32500,32500,0
|
|
20240612,175900,4359049700,32500,32500,32500,32500,0
|
|
20240612,175800,4359049700,32500,32500,32500,32500,0
|
|
20240612,175700,4359049700,32500,32500,32500,32500,0
|
|
20240612,175600,4359049700,32500,32500,32500,32500,0
|
|
20240612,175500,4359049700,32500,32500,32500,32500,0
|
|
20240612,175400,4359049700,32500,32500,32500,32500,0
|
|
20240612,175300,4359049700,32500,32500,32500,32500,0
|
|
20240612,175200,4359049700,32500,32500,32500,32500,0
|
|
20240612,175100,4359049700,32500,32500,32500,32500,0
|
|
20240612,175000,4359049700,32500,32500,32500,32500,0
|
|
20240612,174900,4359049700,32500,32500,32500,32500,0
|
|
20240612,174800,4359049700,32500,32500,32500,32500,0
|
|
20240612,174700,4359049700,32500,32500,32500,32500,0
|
|
20240612,174600,4359049700,32500,32500,32500,32500,0
|
|
20240612,174500,4359049700,32500,32500,32500,32500,3878
|
|
20240612,174400,4359049700,32500,32500,32500,32500,0
|
|
20240612,174300,4359049700,32500,32500,32500,32500,0
|
|
20240612,174200,4359049700,32500,32500,32500,32500,0
|
|
20240612,174100,4359049700,32500,32500,32500,32500,0
|
|
20240612,174000,4359049700,32500,32500,32500,32500,0
|
|
20240612,173900,4359049700,32500,32500,32500,32500,0
|
|
20240612,173800,4359049700,32500,32500,32500,32500,0
|
|
20240612,173700,4359049700,32500,32500,32500,32500,0
|
|
20240612,173600,4359049700,32500,32500,32500,32500,0
|
|
20240612,173500,4359049700,32500,32500,32500,32500,0
|
|
20240612,173400,4359049700,32500,32500,32500,32500,0
|
|
20240612,173300,4359049700,32500,32500,32500,32500,0
|
|
20240612,173200,4359049700,32500,32500,32500,32500,0
|
|
20240612,173100,4359049700,32500,32500,32500,32500,0
|
|
20240612,173000,4359049700,32500,32500,32500,32500,0
|
|
20240612,172900,4359049700,32500,32500,32500,32500,0
|
|
20240612,172800,4359049700,32500,32500,32500,32500,0
|
|
20240612,172700,4359049700,32500,32500,32500,32500,0
|
|
20240612,172600,4359049700,32500,32500,32500,32500,0
|
|
20240612,172500,4359049700,32500,32500,32500,32500,0
|
|
20240612,172400,4359049700,32500,32500,32500,32500,0
|
|
20240612,172300,4359049700,32500,32500,32500,32500,0
|
|
20240612,172200,4359049700,32500,32500,32500,32500,0
|
|
20240612,172100,4359049700,32500,32500,32500,32500,0
|
|
20240612,172000,4359049700,32500,32500,32500,32500,0
|
|
20240612,171900,4359049700,32500,32500,32500,32500,0
|
|
20240612,171800,4359049700,32500,32500,32500,32500,0
|
|
20240612,171700,4359049700,32500,32500,32500,32500,0
|
|
20240612,171600,4359049700,32500,32500,32500,32500,0
|
|
20240612,171500,4359049700,32500,32500,32500,32500,3878
|
|
20240612,171400,4359049700,32500,32500,32500,32500,0
|
|
20240612,171300,4359049700,32500,32500,32500,32500,0
|
|
20240612,171200,4359049700,32500,32500,32500,32500,0
|
|
20240612,171100,4359049700,32500,32500,32500,32500,0
|
|
20240612,171000,4359049700,32500,32500,32500,32500,0
|
|
20240612,170900,4359049700,32500,32500,32500,32500,0
|
|
20240612,170800,4359049700,32500,32500,32500,32500,0
|
|
20240612,170700,4359049700,32500,32500,32500,32500,0
|
|
20240612,170600,4359049700,32500,32500,32500,32500,0
|
|
20240612,170500,4359049700,32500,32500,32500,32500,0
|
|
20240612,170400,4359049700,32500,32500,32500,32500,0
|
|
20240612,170300,4359049700,32500,32500,32500,32500,0
|
|
20240612,170200,4359049700,32500,32500,32500,32500,0
|
|
20240612,170100,4359049700,32500,32500,32500,32500,0
|
|
20240612,170000,4359049700,32500,32500,32500,32500,0
|
|
20240612,165900,4359049700,32500,32500,32500,32500,0
|
|
20240612,165800,4359049700,32500,32500,32500,32500,0
|
|
20240612,165700,4359049700,32500,32500,32500,32500,0
|
|
20240612,165600,4359049700,32500,32500,32500,32500,0
|
|
20240612,165500,4359049700,32500,32500,32500,32500,0
|
|
20240612,165400,4359049700,32500,32500,32500,32500,0
|
|
20240612,165300,4359049700,32500,32500,32500,32500,0
|
|
20240612,165200,4359049700,32500,32500,32500,32500,0
|
|
20240612,165100,4359049700,32500,32500,32500,32500,0
|
|
20240612,165000,4359049700,32500,32500,32500,32500,0
|
|
20240612,164900,4359049700,32500,32500,32500,32500,0
|
|
20240612,164800,4359049700,32500,32500,32500,32500,0
|
|
20240612,164700,4359049700,32500,32500,32500,32500,0
|
|
20240612,164600,4359049700,32500,32500,32500,32500,0
|
|
20240612,164500,4359049700,32500,32500,32500,32500,3878
|
|
20240612,164400,4359049700,32500,32500,32500,32500,0
|
|
20240612,164300,4359049700,32500,32500,32500,32500,0
|
|
20240612,164200,4359049700,32500,32500,32500,32500,0
|
|
20240612,164100,4359049700,32500,32500,32500,32500,0
|
|
20240612,164000,4359049700,32500,32500,32500,32500,0
|
|
20240612,163900,4359049700,32500,32500,32500,32500,0
|
|
20240612,163800,4359049700,32500,32500,32500,32500,0
|
|
20240612,163700,4359049700,32500,32500,32500,32500,0
|
|
20240612,163600,4359049700,32500,32500,32500,32500,0
|
|
20240612,163500,4359049700,32500,32500,32500,32500,0
|
|
20240612,163400,4359049700,32500,32500,32500,32500,0
|
|
20240612,163300,4359049700,32500,32500,32500,32500,0
|
|
20240612,163200,4359049700,32500,32500,32500,32500,0
|
|
20240612,163100,4359049700,32500,32500,32500,32500,0
|
|
20240612,163000,4359049700,32500,32500,32500,32500,0
|
|
20240612,162900,4359049700,32500,32500,32500,32500,0
|
|
20240612,162800,4359049700,32500,32500,32500,32500,0
|
|
20240612,162700,4359049700,32500,32500,32500,32500,0
|
|
20240612,162600,4359049700,32500,32500,32500,32500,0
|
|
20240612,162500,4359049700,32500,32500,32500,32500,0
|
|
20240612,162400,4359049700,32500,32500,32500,32500,0
|
|
20240612,162300,4359049700,32500,32500,32500,32500,0
|
|
20240612,162200,4359049700,32500,32500,32500,32500,0
|
|
20240612,162100,4359049700,32500,32500,32500,32500,0
|
|
20240612,162000,4359049700,32500,32500,32500,32500,0
|
|
20240612,161900,4359049700,32500,32500,32500,32500,0
|
|
20240612,161800,4359049700,32500,32500,32500,32500,0
|
|
20240612,161700,4359049700,32500,32500,32500,32500,0
|
|
20240612,161600,4359049700,32500,32500,32500,32500,0
|
|
20240612,161500,4359049700,32500,32500,32500,32500,3878
|
|
20240612,161400,4359049700,32500,32500,32500,32500,0
|
|
20240612,161300,4359049700,32500,32500,32500,32500,0
|
|
20240612,161200,4359049700,32500,32500,32500,32500,0
|
|
20240612,161100,4359049700,32500,32500,32500,32500,0
|
|
20240612,161000,4359049700,32500,32500,32500,32500,0
|
|
20240612,160900,4359049700,32500,32500,32500,32500,0
|
|
20240612,160800,4359049700,32500,32500,32500,32500,0
|
|
20240612,160700,4359049700,32500,32500,32500,32500,0
|
|
20240612,160600,4359049700,32500,32500,32500,32500,0
|
|
20240612,160500,4359049700,32500,32500,32500,32500,0
|
|
20240612,160400,4359049700,32500,32500,32500,32500,0
|
|
20240612,160300,4359049700,32500,32500,32500,32500,0
|
|
20240612,160200,4359049700,32500,32500,32500,32500,0
|
|
20240612,160100,4359049700,32500,32500,32500,32500,0
|
|
20240612,160000,4359049700,32500,32500,32500,32500,0
|
|
20240612,155900,4359049700,32500,32500,32500,32500,0
|
|
20240612,155800,4359049700,32500,32500,32500,32500,0
|
|
20240612,155700,4359049700,32500,32500,32500,32500,0
|
|
20240612,155600,4359049700,32500,32500,32500,32500,0
|
|
20240612,155500,4359049700,32500,32500,32500,32500,0
|
|
20240612,155400,4359049700,32500,32500,32500,32500,0
|
|
20240612,155300,4359049700,32500,32500,32500,32500,0
|
|
20240612,155200,4359049700,32500,32500,32500,32500,0
|
|
20240612,155100,4359049700,32500,32500,32500,32500,0
|
|
20240612,155000,4359049700,32500,32500,32500,32500,0
|
|
20240612,154900,4359049700,32500,32500,32500,32500,0
|
|
20240612,154800,4359049700,32500,32500,32500,32500,0
|
|
20240612,154700,4359049700,32500,32500,32500,32500,0
|
|
20240612,154600,4359049700,32500,32500,32500,32500,0
|
|
20240612,154500,4359049700,32500,32500,32500,32500,3878
|
|
20240612,154400,4359049700,32500,32500,32500,32500,0
|
|
20240612,154300,4359049700,32500,32500,32500,32500,0
|
|
20240612,154200,4359049700,32500,32500,32500,32500,0
|
|
20240612,154100,4359049700,32500,32500,32500,32500,0
|
|
20240612,154000,4359049700,32500,32500,32500,32500,0
|
|
20240612,153900,4359049700,32500,32500,32500,32500,0
|
|
20240612,153800,4359049700,32500,32500,32500,32500,0
|
|
20240612,153700,4359049700,32500,32500,32500,32500,0
|
|
20240612,153600,4359049700,32500,32500,32500,32500,0
|
|
20240612,153500,4359049700,32500,32500,32500,32500,0
|
|
20240612,153400,4359049700,32500,32500,32500,32500,0
|
|
20240612,153300,4359049700,32500,32500,32500,32500,0
|
|
20240612,153200,4359049700,32500,32500,32500,32500,0
|
|
20240612,153100,4359049700,32500,32500,32500,32500,0
|
|
20240612,153000,4359049700,32500,32500,32500,32500,3878
|
|
20240612,152900,4233014700,32400,32400,32400,32400,0
|
|
20240612,152800,4233014700,32400,32400,32400,32400,0
|
|
20240612,152700,4233014700,32400,32400,32400,32400,0
|
|
20240612,152600,4233014700,32400,32400,32400,32400,0
|
|
20240612,152500,4233014700,32400,32400,32400,32400,0
|
|
20240612,152400,4233014700,32400,32400,32400,32400,0
|
|
20240612,152300,4233014700,32400,32400,32400,32400,0
|
|
20240612,152200,4233014700,32400,32400,32400,32400,0
|
|
20240612,152100,4233014700,32400,32400,32400,32400,0
|
|
20240612,152000,4233014700,32400,32400,32400,32400,0
|
|
20240612,151900,4233014700,32400,32400,32400,32350,317
|
|
20240612,151800,4222748900,32400,32350,32400,32350,1364
|
|
20240612,151700,4178556050,32400,32400,32400,32350,235
|
|
20240612,151600,4170952950,32400,32350,32400,32350,345
|
|
20240612,151500,4159784000,32400,32350,32400,32350,325
|
|
20240612,151400,4149257800,32400,32400,32400,32350,168
|
|
20240612,151300,4143818850,32350,32400,32400,32350,284
|
|
20240612,151200,4134624600,32350,32400,32400,32350,388
|
|
20240612,151100,4122058250,32350,32400,32400,32350,395
|
|
20240612,151000,4109269450,32350,32350,32400,32350,254
|
|
20240612,150900,4101050500,32400,32300,32400,32300,670
|
|
20240612,150800,4079375900,32300,32300,32300,32300,13
|
|
20240612,150700,4078956000,32300,32350,32350,32300,143
|
|
20240612,150600,4074337050,32350,32300,32350,32300,99
|
|
20240612,150500,4071135900,32300,32250,32300,32250,1270
|
|
20240612,150400,4030116000,32250,32300,32300,32250,465
|
|
20240612,150300,4015106000,32250,32250,32300,32200,1058
|
|
20240612,150200,3980991000,32250,32250,32300,32250,200
|
|
20240612,150100,3974539950,32250,32300,32300,32250,439
|
|
20240612,150000,3960380050,32250,32250,32250,32250,393
|
|
20240612,145900,3947705800,32250,32300,32300,32250,112
|
|
20240612,145800,3944093250,32250,32250,32250,32250,166
|
|
20240612,145700,3938739750,32250,32250,32300,32250,124
|
|
20240612,145600,3934739750,32250,32300,32300,32250,266
|
|
20240612,145500,3926157950,32300,32250,32300,32250,47
|
|
20240612,145400,3924639900,32250,32300,32300,32250,11
|
|
20240612,145300,3924284650,32300,32250,32300,32250,181
|
|
20240612,145200,3918444800,32250,32250,32300,32250,500
|
|
20240612,145100,3902318650,32300,32300,32300,32250,44
|
|
20240612,145000,3900897500,32250,32300,32300,32250,56
|
|
20240612,144900,3899088750,32250,32300,32300,32250,19
|
|
20240612,144800,3898475800,32300,32250,32300,32250,161
|
|
20240612,144700,3893281000,32300,32300,32300,32250,146
|
|
20240612,144600,3888565800,32300,32300,32300,32250,26
|
|
20240612,144500,3887727000,32250,32250,32300,32250,390
|
|
20240612,144400,3875149100,32250,32250,32250,32250,2
|
|
20240612,144300,3875084600,32250,32300,32300,32250,29
|
|
20240612,144200,3874148900,32250,32300,32300,32250,56
|
|
20240612,144100,3872342600,32300,32250,32300,32250,216
|
|
20240612,144000,3865376550,32300,32300,32300,32250,64
|
|
20240612,143900,3863310000,32300,32300,32300,32250,226
|
|
20240612,143800,3856013250,32300,32300,32300,32300,11
|
|
20240612,143700,3855657950,32300,32300,32300,32300,100
|
|
20240612,143600,3852427950,32300,32250,32300,32250,25
|
|
20240612,143500,3851620550,32250,32250,32250,32250,240
|
|
20240612,143400,3843880550,32250,32200,32250,32200,12
|
|
20240612,143300,3843494050,32200,32200,32200,32200,266
|
|
20240612,143200,3834928850,32200,32200,32200,32150,151
|
|
20240612,143100,3830067650,32150,32200,32200,32150,130
|
|
20240612,143000,3825884550,32200,32200,32200,32150,509
|
|
20240612,142900,3809518850,32200,32200,32200,32150,473
|
|
20240612,142800,3794290750,32150,32150,32150,32150,240
|
|
20240612,142700,3786574750,32200,32200,32200,32150,53
|
|
20240612,142600,3784870700,32150,32150,32150,32150,17
|
|
20240612,142500,3784324150,32150,32200,32200,32150,232
|
|
20240612,142400,3776864800,32150,32200,32200,32150,82
|
|
20240612,142300,3774228350,32200,32150,32200,32150,273
|
|
20240612,142200,3765451350,32150,32150,32200,32150,201
|
|
20240612,142100,3758986150,32150,32150,32200,32150,188
|
|
20240612,142000,3752937950,32150,32150,32150,32150,41
|
|
20240612,141900,3751619800,32200,32150,32200,32150,96
|
|
20240612,141800,3748531850,32150,32200,32200,32150,57
|
|
20240612,141700,3746697500,32200,32150,32200,32150,44
|
|
20240612,141600,3745282700,32150,32150,32150,32150,13
|
|
20240612,141500,3744864750,32200,32150,32200,32150,66
|
|
20240612,141400,3742742750,32150,32150,32200,32150,854
|
|
20240612,141300,3715286600,32150,32150,32150,32150,45
|
|
20240612,141200,3713839850,32150,32150,32200,32150,403
|
|
20240612,141100,3700881400,32200,32200,32200,32150,28
|
|
20240612,141000,3699980650,32200,32200,32200,32200,37
|
|
20240612,140900,3698789250,32200,32200,32200,32200,451
|
|
20240612,140800,3684267050,32200,32200,32200,32200,7
|
|
20240612,140700,3684041650,32200,32200,32200,32200,117
|
|
20240612,140600,3680274250,32200,32200,32250,32200,237
|
|
20240612,140500,3672642800,32200,32200,32250,32200,16
|
|
20240612,140400,3672127550,32200,32250,32250,32200,145
|
|
20240612,140300,3667458450,32200,32250,32250,32200,171
|
|
20240612,140200,3661952200,32200,32250,32250,32200,22
|
|
20240612,140100,3661243750,32200,32200,32250,32200,19
|
|
20240612,140000,3660631600,32200,32200,32200,32200,461
|
|
20240612,135900,3645787400,32200,32250,32250,32200,7
|
|
20240612,135800,3645561750,32250,32250,32250,32250,2
|
|
20240612,135700,3645497250,32250,32200,32250,32200,286
|
|
20240612,135600,3636287300,32200,32300,32300,32200,622
|
|
20240612,135500,3616234200,32300,32250,32300,32250,48
|
|
20240612,135400,3614684700,32250,32250,32250,32250,9
|
|
20240612,135300,3614394450,32300,32300,32300,32300,163
|
|
20240612,135200,3609129550,32250,32250,32250,32250,6
|
|
20240612,135100,3608936050,32250,32300,32300,32250,4
|
|
20240612,135000,3608806900,32300,32300,32300,32300,172
|
|
20240612,134900,3603251300,32300,32300,32300,32300,35
|
|
20240612,134800,3602120800,32300,32300,32300,32300,17
|
|
20240612,134700,3601571700,32300,32300,32300,32250,64
|
|
20240612,134600,3599506450,32250,32250,32250,32250,3
|
|
20240612,134500,3599409700,32200,32250,32300,32200,240
|
|
20240612,134400,3591670150,32250,32200,32250,32200,194
|
|
20240612,134300,3585422950,32250,32250,32250,32250,20
|
|
20240612,134200,3584777950,32250,32200,32250,32200,204
|
|
20240612,134100,3578209100,32200,32200,32200,32200,7
|
|
20240612,134000,3577983700,32200,32200,32200,32150,225
|
|
20240612,133900,3570747150,32200,32200,32200,32200,12
|
|
20240612,133800,3570360750,32200,32200,32200,32200,5
|
|
20240612,133700,3570199750,32200,32200,32200,32200,178
|
|
20240612,133600,3564468150,32150,32150,32150,32150,36
|
|
20240612,133500,3563310750,32200,32200,32200,32200,104
|
|
20240612,133400,3559961950,32200,32200,32200,32200,6
|
|
20240612,133300,3559768750,32200,32150,32200,32150,231
|
|
20240612,133200,3552342050,32200,32200,32200,32200,5
|
|
20240612,133100,3552181050,32200,32200,32200,32150,53
|
|
20240612,133000,3550475950,32200,32200,32200,32200,35
|
|
20240612,132900,3549348950,32150,32200,32200,32150,16
|
|
20240612,132800,3548834250,32200,32200,32200,32200,36
|
|
20240612,132700,3547675050,32150,32150,32150,32150,544
|
|
20240612,132600,3530185450,32150,32150,32200,32150,61
|
|
20240612,132500,3528224250,32150,32150,32150,32100,340
|
|
20240612,132400,3517293500,32100,32150,32150,32100,28
|
|
20240612,132300,3516393350,32150,32150,32150,32150,254
|
|
20240612,132200,3508227250,32150,32200,32200,32150,179
|
|
20240612,132100,3502472350,32200,32100,32200,32100,1037
|
|
20240612,132000,3469157750,32150,32200,32200,32150,363
|
|
20240612,131900,3457487250,32150,32200,32200,32150,187
|
|
20240612,131800,3451474700,32150,32200,32200,32150,688
|
|
20240612,131700,3429355350,32200,32200,32200,32200,4
|
|
20240612,131600,3429226550,32200,32200,32200,32150,22
|
|
20240612,131500,3428518400,32200,32200,32200,32150,53
|
|
20240612,131400,3426812050,32150,32150,32150,32150,65
|
|
20240612,131300,3424722300,32200,32200,32200,32200,12
|
|
20240612,131200,3424335900,32200,32200,32200,32200,13
|
|
20240612,131100,3423917300,32200,32200,32200,32200,6
|
|
20240612,131000,3423724100,32200,32200,32200,32150,58
|
|
20240612,130900,3421857000,32150,32200,32200,32150,8
|
|
20240612,130800,3421599500,32200,32200,32200,32150,367
|
|
20240612,130700,3409800050,32200,32200,32200,32200,3
|
|
20240612,130600,3409703450,32200,32150,32200,32150,56
|
|
20240612,130500,3407903000,32200,32200,32200,32200,11
|
|
20240612,130400,3407548800,32200,32200,32200,32200,0
|
|
20240612,130300,3407548800,32200,32150,32200,32150,30
|
|
20240612,130200,3406583300,32150,32150,32150,32150,271
|
|
20240612,130100,3397870650,32150,32150,32150,32150,25
|
|
20240612,130000,3397066900,32150,32200,32200,32150,27
|
|
20240612,125900,3396197700,32200,32200,32200,32200,137
|
|
20240612,125800,3391786300,32200,32200,32200,32200,502
|
|
20240612,125700,3375621900,32200,32200,32200,32200,0
|
|
20240612,125600,3375621900,32200,32200,32200,32200,8
|
|
20240612,125500,3375364300,32200,32200,32200,32200,2
|
|
20240612,125400,3375299900,32200,32200,32200,32200,69
|
|
20240612,125300,3373078100,32250,32250,32250,32250,20
|
|
20240612,125200,3372433100,32250,32250,32250,32250,17
|
|
20240612,125100,3371884850,32200,32250,32250,32200,136
|
|
20240612,125000,3367505600,32250,32250,32250,32250,146
|
|
20240612,124900,3362797100,32200,32200,32200,32200,0
|
|
20240612,124800,3362797100,32200,32200,32200,32200,151
|
|
20240612,124700,3357934900,32200,32200,32200,32200,41
|
|
20240612,124600,3356614700,32200,32200,32200,32200,13
|
|
20240612,124500,3356196100,32200,32200,32200,32150,225
|
|
20240612,124400,3348951350,32200,32200,32200,32200,46
|
|
20240612,124300,3347470150,32200,32150,32200,32150,14
|
|
20240612,124200,3347019450,32150,32200,32200,32150,173
|
|
20240612,124100,3341455350,32200,32150,32200,32150,48
|
|
20240612,124000,3339911900,32200,32250,32250,32200,63
|
|
20240612,123900,3337883200,32250,32150,32250,32150,46
|
|
20240612,123800,3336403700,32150,32200,32200,32150,5
|
|
20240612,123700,3336242850,32200,32200,32200,32200,140
|
|
20240612,123600,3331734850,32150,32150,32150,32150,402
|
|
20240612,123500,3318810550,32150,32150,32200,32150,253
|
|
20240612,123400,3310669050,32150,32150,32150,32150,130
|
|
20240612,123300,3306489550,32150,32200,32200,32150,135
|
|
20240612,123200,3302147550,32150,32150,32150,32150,92
|
|
20240612,123100,3299189750,32150,32200,32200,32150,52
|
|
20240612,123000,3297516600,32200,32200,32200,32200,11
|
|
20240612,122900,3297162400,32200,32200,32200,32200,44
|
|
20240612,122800,3295745600,32200,32200,32200,32200,3
|
|
20240612,122700,3295649000,32200,32200,32200,32200,0
|
|
20240612,122600,3295649000,32200,32150,32200,32150,11
|
|
20240612,122500,3295294850,32150,32150,32150,32150,246
|
|
20240612,122400,3287385950,32150,32200,32200,32150,43
|
|
20240612,122300,3286003150,32200,32200,32200,32200,0
|
|
20240612,122200,3286003150,32200,32150,32200,32150,166
|
|
20240612,122100,3280658550,32200,32200,32200,32200,220
|
|
20240612,122000,3273574550,32200,32200,32200,32200,129
|
|
20240612,121900,3269420750,32200,32200,32200,32200,74
|
|
20240612,121800,3267037950,32200,32200,32200,32200,896
|
|
20240612,121700,3238186750,32200,32200,32200,32200,5
|
|
20240612,121600,3238025750,32200,32200,32200,32150,87
|
|
20240612,121500,3235225350,32200,32150,32200,32150,40
|
|
20240612,121400,3233938250,32150,32200,32200,32150,78
|
|
20240612,121300,3231426900,32150,32150,32150,32150,404
|
|
20240612,121200,3218438300,32200,32200,32200,32200,96
|
|
20240612,121100,3215347100,32200,32200,32200,32200,200
|
|
20240612,121000,3208907100,32200,32200,32200,32200,45
|
|
20240612,120900,3207458100,32200,32250,32250,32200,181
|
|
20240612,120800,3201629400,32250,32250,32250,32250,2
|
|
20240612,120700,3201564900,32250,32250,32250,32250,200
|
|
20240612,120600,3195114900,32250,32250,32250,32250,25
|
|
20240612,120500,3194308650,32250,32250,32250,32250,81
|
|
20240612,120400,3191696400,32250,32250,32250,32250,94
|
|
20240612,120300,3188664900,32250,32250,32250,32250,96
|
|
20240612,120200,3185568900,32250,32250,32300,32250,30
|
|
20240612,120100,3184600450,32250,32250,32250,32250,25
|
|
20240612,120000,3183794200,32200,32200,32200,32200,146
|
|
20240612,115900,3179093000,32200,32200,32200,32200,0
|
|
20240612,115800,3179093000,32200,32200,32200,32200,6
|
|
20240612,115700,3178899800,32300,32300,32300,32300,0
|
|
20240612,115600,3178899800,32300,32300,32300,32300,50
|
|
20240612,115500,3177284800,32300,32300,32300,32300,4
|
|
20240612,115400,3177155600,32300,32300,32300,32300,22
|
|
20240612,115300,3176445000,32250,32250,32250,32250,209
|
|
20240612,115200,3169704750,32250,32250,32250,32250,1
|
|
20240612,115100,3169672500,32300,32300,32300,32250,31
|
|
20240612,115000,3168671700,32300,32300,32300,32300,32
|
|
20240612,114900,3167638100,32300,32300,32300,32300,1
|
|
20240612,114800,3167605800,32250,32250,32250,32250,152
|
|
20240612,114700,3162703800,32200,32200,32200,32200,34
|
|
20240612,114600,3161609000,32200,32200,32250,32200,67
|
|
20240612,114500,3159450250,32250,32200,32250,32200,7
|
|
20240612,114400,3159224800,32250,32250,32250,32250,28
|
|
20240612,114300,3158321800,32200,32200,32200,32200,62
|
|
20240612,114200,3156325400,32200,32250,32250,32150,123
|
|
20240612,114100,3152363050,32150,32150,32150,32150,0
|
|
20240612,114000,3152363050,32150,32200,32200,32150,1111
|
|
20240612,113900,3116637450,32150,32250,32250,32150,295
|
|
20240612,113800,3107142400,32250,32250,32250,32250,30
|
|
20240612,113700,3106174900,32300,32150,32300,32150,63
|
|
20240612,113600,3104143100,32150,32200,32200,32150,330
|
|
20240612,113500,3093518250,32200,32200,32200,32200,37
|
|
20240612,113400,3092326850,32200,32200,32200,32200,56
|
|
20240612,113300,3090523650,32200,32200,32200,32150,120
|
|
20240612,113200,3086660150,32200,32150,32200,32150,715
|
|
20240612,113100,3063662150,32150,32100,32150,32100,315
|
|
20240612,113000,3053535450,32050,32100,32100,32050,776
|
|
20240612,112900,3028627900,32100,32150,32150,32100,54
|
|
20240612,112800,3026891950,32150,32100,32150,32100,312
|
|
20240612,112700,3016871650,32100,32150,32150,32100,1186
|
|
20240612,112600,2978800950,32150,32100,32150,32100,470
|
|
20240612,112500,2963712750,32150,32150,32150,32150,633
|
|
20240612,112400,2943361800,32200,32200,32250,32200,881
|
|
20240612,112300,2914992200,32200,32250,32250,32200,531
|
|
20240612,112200,2897871700,32250,32250,32250,32250,45
|
|
20240612,112100,2896420450,32250,32300,32300,32250,529
|
|
20240612,112000,2879360100,32250,32250,32300,32250,321
|
|
20240612,111900,2869007350,32250,32300,32300,32250,378
|
|
20240612,111800,2856812250,32300,32350,32350,32300,59
|
|
20240612,111700,2854905200,32300,32250,32300,32250,217
|
|
20240612,111600,2847905600,32250,32250,32300,32250,238
|
|
20240612,111500,2840230050,32250,32300,32350,32250,1343
|
|
20240612,111400,2796861650,32300,32350,32350,32300,470
|
|
20240612,111300,2781665750,32350,32400,32400,32350,601
|
|
20240612,111200,2762218400,32350,32400,32400,32350,576
|
|
20240612,111100,2743579600,32400,32450,32450,32400,1915
|
|
20240612,111000,2681532850,32400,32400,32400,32400,82
|
|
20240612,110900,2678876050,32400,32500,32500,32400,1684
|
|
20240612,110800,2624225500,32500,32500,32500,32500,180
|
|
20240612,110700,2618375500,32500,32450,32500,32450,95
|
|
20240612,110600,2615288350,32500,32500,32500,32450,463
|
|
20240612,110500,2600242200,32500,32450,32500,32450,64
|
|
20240612,110400,2598165000,32450,32500,32500,32450,110
|
|
20240612,110300,2594590250,32500,32500,32500,32500,819
|
|
20240612,110200,2567972750,32500,32450,32500,32450,60
|
|
20240612,110100,2566023200,32450,32500,32500,32450,534
|
|
20240612,110000,2548692400,32500,32450,32500,32450,532
|
|
20240612,105900,2531423000,32450,32450,32450,32450,5
|
|
20240612,105800,2531260750,32450,32500,32500,32450,443
|
|
20240612,105700,2516879850,32500,32500,32500,32450,88
|
|
20240612,105600,2514019950,32500,32500,32500,32450,124
|
|
20240612,105500,2509990100,32500,32450,32500,32450,218
|
|
20240612,105400,2502915800,32450,32450,32500,32450,192
|
|
20240612,105300,2496676700,32450,32500,32500,32450,23
|
|
20240612,105200,2495929350,32500,32500,32500,32450,156
|
|
20240612,105100,2490864350,32450,32450,32500,32450,98
|
|
20240612,105000,2487683700,32450,32450,32450,32450,67
|
|
20240612,104900,2485509550,32450,32500,32500,32450,37
|
|
20240612,104800,2484308650,32450,32500,32500,32450,277
|
|
20240612,104700,2475319700,32500,32500,32500,32500,781
|
|
20240612,104600,2449937200,32550,32500,32550,32500,110
|
|
20240612,104500,2446357750,32500,32500,32500,32500,287
|
|
20240612,104400,2437030250,32500,32500,32600,32500,184
|
|
20240612,104300,2431040850,32500,32550,32550,32500,16
|
|
20240612,104200,2430520300,32550,32600,32600,32550,191
|
|
20240612,104100,2424298250,32550,32600,32600,32550,156
|
|
20240612,104000,2419219750,32600,32500,32600,32500,518
|
|
20240612,103900,2402370100,32500,32550,32550,32500,187
|
|
20240612,103800,2396289750,32550,32550,32550,32500,323
|
|
20240612,103700,2385783700,32550,32550,32550,32500,111
|
|
20240612,103600,2382171650,32550,32550,32600,32550,61
|
|
20240612,103500,2380186050,32550,32550,32550,32500,379
|
|
20240612,103400,2367854450,32550,32550,32550,32550,55
|
|
20240612,103300,2366064200,32600,32600,32600,32550,114
|
|
20240612,103200,2362348400,32550,32600,32600,32550,211
|
|
20240612,103100,2355479050,32600,32600,32600,32600,76
|
|
20240612,103000,2353001450,32600,32550,32600,32500,233
|
|
20240612,102900,2345424650,32600,32500,32600,32500,198
|
|
20240612,102800,2338980100,32500,32500,32500,32500,127
|
|
20240612,102700,2334852600,32500,32500,32550,32500,692
|
|
20240612,102600,2312337600,32500,32550,32550,32500,198
|
|
20240612,102500,2305897900,32550,32550,32550,32500,164
|
|
20240612,102400,2300559950,32550,32550,32550,32500,42
|
|
20240612,102300,2299192900,32550,32550,32550,32550,133
|
|
20240612,102200,2294863750,32550,32550,32550,32500,324
|
|
20240612,102100,2284317600,32500,32550,32550,32500,3
|
|
20240612,102000,2284220000,32550,32550,32600,32500,1098
|
|
20240612,101900,2248521050,32500,32550,32550,32500,60
|
|
20240612,101800,2246571000,32550,32550,32550,32550,239
|
|
20240612,101700,2238791550,32550,32550,32600,32550,330
|
|
20240612,101600,2228042050,32550,32500,32550,32500,531
|
|
20240612,101500,2210774750,32450,32450,32450,32450,15
|
|
20240612,101400,2210288000,32450,32450,32450,32450,230
|
|
20240612,101300,2202824500,32450,32400,32450,32400,290
|
|
20240612,101200,2193425000,32400,32400,32400,32350,280
|
|
20240612,101100,2184354700,32400,32400,32400,32400,79
|
|
20240612,101000,2181795100,32400,32350,32400,32350,168
|
|
20240612,100900,2176360150,32350,32400,32400,32350,121
|
|
20240612,100800,2172445300,32400,32450,32450,32400,191
|
|
20240612,100700,2166249350,32450,32400,32450,32400,222
|
|
20240612,100600,2159055000,32400,32400,32450,32400,126
|
|
20240612,100500,2154969650,32350,32350,32350,32350,1614
|
|
20240612,100400,2102756750,32350,32300,32400,32300,542
|
|
20240612,100300,2085196300,32300,32350,32350,32300,190
|
|
20240612,100200,2079059050,32450,32350,32450,32300,282
|
|
20240612,100100,2069936300,32350,32400,32400,32350,3516
|
|
20240612,100000,1956158250,32400,32500,32500,32400,431
|
|
20240612,095900,1942189950,32450,32450,32500,32450,559
|
|
20240612,095800,1924050200,32450,32500,32500,32450,126
|
|
20240612,095700,1919960000,32500,32450,32500,32450,685
|
|
20240612,095600,1897729450,32500,32500,32500,32450,553
|
|
20240612,095500,1879762750,32500,32550,32550,32500,1443
|
|
20240612,095400,1832828350,32600,32600,32600,32600,75
|
|
20240612,095300,1830383350,32600,32600,32600,32550,378
|
|
20240612,095200,1818077900,32600,32600,32600,32550,1430
|
|
20240612,095100,1771462250,32700,32700,32750,32650,527
|
|
20240612,095000,1754248300,32700,32750,32750,32700,2539
|
|
20240612,094900,1671129250,32800,32800,32800,32750,804
|
|
20240612,094800,1644758200,32800,32750,32800,32700,1675
|
|
20240612,094700,1589900300,32750,32700,32750,32700,976
|
|
20240612,094600,1557959250,32750,32700,32750,32700,1487
|
|
20240612,094500,1509332500,32700,32700,32700,32650,140
|
|
20240612,094400,1504754650,32700,32650,32700,32600,827
|
|
20240612,094300,1477756650,32650,32600,32650,32600,1430
|
|
20240612,094200,1431137500,32600,32600,32600,32600,86
|
|
20240612,094100,1428333900,32600,32600,32600,32600,13
|
|
20240612,094000,1427910100,32600,32550,32600,32550,177
|
|
20240612,093900,1422148700,32550,32600,32600,32550,576
|
|
20240612,093800,1403375250,32600,32600,32600,32550,715
|
|
20240612,093700,1380089250,32600,32550,32600,32500,248
|
|
20240612,093600,1372017250,32550,32500,32550,32450,500
|
|
20240612,093500,1355775250,32500,32500,32500,32450,117
|
|
20240612,093400,1351974250,32450,32500,32500,32450,170
|
|
20240612,093300,1346456700,32550,32550,32600,32450,1199
|
|
20240612,093200,1307487750,32600,32500,32600,32500,1363
|
|
20240612,093100,1263133650,32450,32450,32550,32450,731
|
|
20240612,093000,1239396550,32450,32500,32500,32450,633
|
|
20240612,092900,1218854100,32450,32500,32500,32450,324
|
|
20240612,092800,1208329150,32500,32450,32500,32450,147
|
|
20240612,092700,1203552050,32450,32400,32450,32400,893
|
|
20240612,092600,1174585500,32350,32350,32400,32350,126
|
|
20240612,092500,1170503700,32350,32350,32450,32350,190
|
|
20240612,092400,1164351550,32350,32200,32400,32200,2667
|
|
20240612,092300,1078257250,32200,32200,32250,32150,194
|
|
20240612,092200,1072010100,32250,32300,32300,32200,234
|
|
20240612,092100,1064466850,32250,32200,32300,32200,145
|
|
20240612,092000,1059791800,32200,32250,32250,32200,414
|
|
20240612,091900,1046452550,32250,32250,32250,32250,653
|
|
20240612,091800,1025393300,32200,32300,32300,32200,662
|
|
20240612,091700,1004042550,32300,32300,32300,32200,163
|
|
20240612,091600,998780650,32250,32100,32250,32100,2019
|
|
20240612,091500,933879200,32100,32050,32100,32050,655
|
|
20240612,091400,912854250,32100,32050,32100,32050,807
|
|
20240612,091300,886974650,32050,32100,32150,32000,1861
|
|
20240612,091200,827307650,32100,32150,32150,32100,607
|
|
20240612,091100,807819650,32150,32200,32200,32100,2386
|
|
20240612,091000,731161750,32200,32250,32250,32200,1474
|
|
20240612,090900,683687100,32250,32350,32350,32250,1783
|
|
20240612,090800,626124700,32350,32400,32500,32350,1956
|
|
20240612,090700,562716750,32450,32450,32500,32400,2779
|
|
20240612,090600,472544600,32500,32600,32600,32450,1309
|
|
20240612,090500,429943550,32550,32500,32600,32450,746
|
|
20240612,090400,405668300,32500,32650,32650,32500,2577
|
|
20240612,090300,321747450,32650,32600,32700,32600,2168
|
|
20240612,090200,250915900,32600,32500,32600,32450,942
|
|
20240612,090100,220264500,32500,32400,32500,32300,1306
|
|
20240612,090000,177985150,32400,32650,32650,32350,5472
|