587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184400,8174589150,32450,32450,32450,32450,36200
|
|
20240613,184300,8174589150,32450,32450,32450,32450,0
|
|
20240613,184200,8174589150,32450,32450,32450,32450,0
|
|
20240613,184100,8174589150,32450,32450,32450,32450,0
|
|
20240613,184000,8174589150,32450,32450,32450,32450,0
|
|
20240613,183900,8174589150,32450,32450,32450,32450,0
|
|
20240613,183800,8174589150,32450,32450,32450,32450,0
|
|
20240613,183700,8174589150,32450,32450,32450,32450,0
|
|
20240613,183600,8174589150,32450,32450,32450,32450,0
|
|
20240613,183500,8174589150,32450,32450,32450,32450,0
|
|
20240613,183400,8174589150,32450,32450,32450,32450,0
|
|
20240613,183300,8174589150,32450,32450,32450,32450,0
|
|
20240613,183200,8174589150,32450,32450,32450,32450,0
|
|
20240613,183100,8174589150,32450,32450,32450,32450,0
|
|
20240613,183000,8174589150,32450,32450,32450,32450,0
|
|
20240613,182900,8174589150,32450,32450,32450,32450,0
|
|
20240613,182800,8174589150,32450,32450,32450,32450,0
|
|
20240613,182700,8174589150,32450,32450,32450,32450,0
|
|
20240613,182600,8174589150,32450,32450,32450,32450,0
|
|
20240613,182500,8174589150,32450,32450,32450,32450,0
|
|
20240613,182400,8174589150,32450,32450,32450,32450,0
|
|
20240613,182300,8174589150,32450,32450,32450,32450,0
|
|
20240613,182200,8174589150,32450,32450,32450,32450,0
|
|
20240613,182100,8174589150,32450,32450,32450,32450,0
|
|
20240613,182000,8174589150,32450,32450,32450,32450,0
|
|
20240613,181900,8174589150,32450,32450,32450,32450,0
|
|
20240613,181800,8174589150,32450,32450,32450,32450,0
|
|
20240613,181700,8174589150,32450,32450,32450,32450,0
|
|
20240613,181600,8174589150,32450,32450,32450,32450,0
|
|
20240613,181500,8174589150,32450,32450,32450,32450,0
|
|
20240613,181400,8174589150,32450,32450,32450,32450,36200
|
|
20240613,181300,8174589150,32450,32450,32450,32450,0
|
|
20240613,181200,8174589150,32450,32450,32450,32450,0
|
|
20240613,181100,8174589150,32450,32450,32450,32450,0
|
|
20240613,181000,8174589150,32450,32450,32450,32450,0
|
|
20240613,180900,8174589150,32450,32450,32450,32450,0
|
|
20240613,180800,8174589150,32450,32450,32450,32450,0
|
|
20240613,180700,8174589150,32450,32450,32450,32450,0
|
|
20240613,180600,8174589150,32450,32450,32450,32450,0
|
|
20240613,180500,8174589150,32450,32450,32450,32450,0
|
|
20240613,180400,8174589150,32450,32450,32450,32450,0
|
|
20240613,180300,8174589150,32450,32450,32450,32450,0
|
|
20240613,180200,8174589150,32450,32450,32450,32450,0
|
|
20240613,180100,8174589150,32450,32450,32450,32450,0
|
|
20240613,180000,8174589150,32450,32450,32450,32450,0
|
|
20240613,175900,8174589150,32450,32450,32450,32450,0
|
|
20240613,175800,8174589150,32450,32450,32450,32450,0
|
|
20240613,175700,8174589150,32450,32450,32450,32450,0
|
|
20240613,175600,8174589150,32450,32450,32450,32450,0
|
|
20240613,175500,8174589150,32450,32450,32450,32450,0
|
|
20240613,175400,8174589150,32450,32450,32450,32450,0
|
|
20240613,175300,8174589150,32450,32450,32450,32450,0
|
|
20240613,175200,8174589150,32450,32450,32450,32450,0
|
|
20240613,175100,8174589150,32450,32450,32450,32450,0
|
|
20240613,175000,8174589150,32450,32450,32450,32450,0
|
|
20240613,174900,8174589150,32450,32450,32450,32450,0
|
|
20240613,174800,8174589150,32450,32450,32450,32450,0
|
|
20240613,174700,8174589150,32450,32450,32450,32450,0
|
|
20240613,174600,8174589150,32450,32450,32450,32450,0
|
|
20240613,174500,8174589150,32450,32450,32450,32450,0
|
|
20240613,174400,8174589150,32450,32450,32450,32450,36200
|
|
20240613,174300,8174589150,32450,32450,32450,32450,0
|
|
20240613,174200,8174589150,32450,32450,32450,32450,0
|
|
20240613,174100,8174589150,32450,32450,32450,32450,0
|
|
20240613,174000,8174589150,32450,32450,32450,32450,0
|
|
20240613,173900,8174589150,32450,32450,32450,32450,0
|
|
20240613,173800,8174589150,32450,32450,32450,32450,0
|
|
20240613,173700,8174589150,32450,32450,32450,32450,0
|
|
20240613,173600,8174589150,32450,32450,32450,32450,0
|
|
20240613,173500,8174589150,32450,32450,32450,32450,0
|
|
20240613,173400,8174589150,32450,32450,32450,32450,0
|
|
20240613,173300,8174589150,32450,32450,32450,32450,0
|
|
20240613,173200,8174589150,32450,32450,32450,32450,0
|
|
20240613,173100,8174589150,32450,32450,32450,32450,0
|
|
20240613,173000,8174589150,32450,32450,32450,32450,0
|
|
20240613,172900,8174589150,32450,32450,32450,32450,0
|
|
20240613,172800,8174589150,32450,32450,32450,32450,0
|
|
20240613,172700,8174589150,32450,32450,32450,32450,0
|
|
20240613,172600,8174589150,32450,32450,32450,32450,0
|
|
20240613,172500,8174589150,32450,32450,32450,32450,0
|
|
20240613,172400,8174589150,32450,32450,32450,32450,0
|
|
20240613,172300,8174589150,32450,32450,32450,32450,0
|
|
20240613,172200,8174589150,32450,32450,32450,32450,0
|
|
20240613,172100,8174589150,32450,32450,32450,32450,0
|
|
20240613,172000,8174589150,32450,32450,32450,32450,0
|
|
20240613,171900,8174589150,32450,32450,32450,32450,0
|
|
20240613,171800,8174589150,32450,32450,32450,32450,0
|
|
20240613,171700,8174589150,32450,32450,32450,32450,0
|
|
20240613,171600,8174589150,32450,32450,32450,32450,0
|
|
20240613,171500,8174589150,32450,32450,32450,32450,0
|
|
20240613,171400,8174589150,32450,32450,32450,32450,36200
|
|
20240613,171300,8174589150,32450,32450,32450,32450,0
|
|
20240613,171200,8174589150,32450,32450,32450,32450,0
|
|
20240613,171100,8174589150,32450,32450,32450,32450,0
|
|
20240613,171000,8174589150,32450,32450,32450,32450,0
|
|
20240613,170900,8174589150,32450,32450,32450,32450,0
|
|
20240613,170800,8174589150,32450,32450,32450,32450,0
|
|
20240613,170700,8174589150,32450,32450,32450,32450,0
|
|
20240613,170600,8174589150,32450,32450,32450,32450,0
|
|
20240613,170500,8174589150,32450,32450,32450,32450,0
|
|
20240613,170400,8174589150,32450,32450,32450,32450,0
|
|
20240613,170300,8174589150,32450,32450,32450,32450,0
|
|
20240613,170200,8174589150,32450,32450,32450,32450,0
|
|
20240613,170100,8174589150,32450,32450,32450,32450,0
|
|
20240613,170000,8174589150,32450,32450,32450,32450,0
|
|
20240613,165900,8174589150,32450,32450,32450,32450,0
|
|
20240613,165800,8174589150,32450,32450,32450,32450,0
|
|
20240613,165700,8174589150,32450,32450,32450,32450,0
|
|
20240613,165600,8174589150,32450,32450,32450,32450,0
|
|
20240613,165500,8174589150,32450,32450,32450,32450,0
|
|
20240613,165400,8174589150,32450,32450,32450,32450,0
|
|
20240613,165300,8174589150,32450,32450,32450,32450,0
|
|
20240613,165200,8174589150,32450,32450,32450,32450,0
|
|
20240613,165100,8174589150,32450,32450,32450,32450,0
|
|
20240613,165000,8174589150,32450,32450,32450,32450,0
|
|
20240613,164900,8174589150,32450,32450,32450,32450,0
|
|
20240613,164800,8174589150,32450,32450,32450,32450,0
|
|
20240613,164700,8174589150,32450,32450,32450,32450,0
|
|
20240613,164600,8174589150,32450,32450,32450,32450,0
|
|
20240613,164500,8174589150,32450,32450,32450,32450,0
|
|
20240613,164400,8174589150,32450,32450,32450,32450,36200
|
|
20240613,164300,8174589150,32450,32450,32450,32450,0
|
|
20240613,164200,8174589150,32450,32450,32450,32450,0
|
|
20240613,164100,8174589150,32450,32450,32450,32450,0
|
|
20240613,164000,8174589150,32450,32450,32450,32450,0
|
|
20240613,163900,8174589150,32450,32450,32450,32450,0
|
|
20240613,163800,8174589150,32450,32450,32450,32450,0
|
|
20240613,163700,8174589150,32450,32450,32450,32450,0
|
|
20240613,163600,8174589150,32450,32450,32450,32450,0
|
|
20240613,163500,8174589150,32450,32450,32450,32450,0
|
|
20240613,163400,8174589150,32450,32450,32450,32450,0
|
|
20240613,163300,8174589150,32450,32450,32450,32450,0
|
|
20240613,163200,8174589150,32450,32450,32450,32450,0
|
|
20240613,163100,8174589150,32450,32450,32450,32450,0
|
|
20240613,163000,8174589150,32450,32450,32450,32450,0
|
|
20240613,162900,8174589150,32450,32450,32450,32450,0
|
|
20240613,162800,8174589150,32450,32450,32450,32450,0
|
|
20240613,162700,8174589150,32450,32450,32450,32450,0
|
|
20240613,162600,8174589150,32450,32450,32450,32450,0
|
|
20240613,162500,8174589150,32450,32450,32450,32450,0
|
|
20240613,162400,8174589150,32450,32450,32450,32450,0
|
|
20240613,162300,8174589150,32450,32450,32450,32450,0
|
|
20240613,162200,8174589150,32450,32450,32450,32450,0
|
|
20240613,162100,8174589150,32450,32450,32450,32450,0
|
|
20240613,162000,8174589150,32450,32450,32450,32450,0
|
|
20240613,161900,8174589150,32450,32450,32450,32450,0
|
|
20240613,161800,8174589150,32450,32450,32450,32450,0
|
|
20240613,161700,8174589150,32450,32450,32450,32450,0
|
|
20240613,161600,8174589150,32450,32450,32450,32450,0
|
|
20240613,161500,8174589150,32450,32450,32450,32450,0
|
|
20240613,161400,8174589150,32450,32450,32450,32450,36200
|
|
20240613,161300,8174589150,32450,32450,32450,32450,0
|
|
20240613,161200,8174589150,32450,32450,32450,32450,0
|
|
20240613,161100,8174589150,32450,32450,32450,32450,0
|
|
20240613,161000,8174589150,32450,32450,32450,32450,0
|
|
20240613,160900,8174589150,32450,32450,32450,32450,0
|
|
20240613,160800,8174589150,32450,32450,32450,32450,0
|
|
20240613,160700,8174589150,32450,32450,32450,32450,0
|
|
20240613,160600,8174589150,32450,32450,32450,32450,0
|
|
20240613,160500,8174589150,32450,32450,32450,32450,0
|
|
20240613,160400,8174589150,32450,32450,32450,32450,0
|
|
20240613,160300,8174589150,32450,32450,32450,32450,0
|
|
20240613,160200,8174589150,32450,32450,32450,32450,0
|
|
20240613,160100,8174589150,32450,32450,32450,32450,0
|
|
20240613,160000,8174589150,32450,32450,32450,32450,0
|
|
20240613,155900,8174589150,32450,32450,32450,32450,0
|
|
20240613,155800,8174589150,32450,32450,32450,32450,0
|
|
20240613,155700,8174589150,32450,32450,32450,32450,0
|
|
20240613,155600,8174589150,32450,32450,32450,32450,0
|
|
20240613,155500,8174589150,32450,32450,32450,32450,0
|
|
20240613,155400,8174589150,32450,32450,32450,32450,0
|
|
20240613,155300,8174589150,32450,32450,32450,32450,0
|
|
20240613,155200,8174589150,32450,32450,32450,32450,0
|
|
20240613,155100,8174589150,32450,32450,32450,32450,0
|
|
20240613,155000,8174589150,32450,32450,32450,32450,0
|
|
20240613,154900,8174589150,32450,32450,32450,32450,0
|
|
20240613,154800,8174589150,32450,32450,32450,32450,0
|
|
20240613,154700,8174589150,32450,32450,32450,32450,0
|
|
20240613,154600,8174589150,32450,32450,32450,32450,0
|
|
20240613,154500,8174589150,32450,32450,32450,32450,0
|
|
20240613,154400,8174589150,32450,32450,32450,32450,36200
|
|
20240613,154300,8174589150,32450,32450,32450,32450,0
|
|
20240613,154200,8174589150,32450,32450,32450,32450,0
|
|
20240613,154100,8174589150,32450,32450,32450,32450,0
|
|
20240613,154000,8174589150,32450,32450,32450,32450,0
|
|
20240613,153900,8174589150,32450,32450,32450,32450,0
|
|
20240613,153800,8174589150,32450,32450,32450,32450,0
|
|
20240613,153700,8174589150,32450,32450,32450,32450,0
|
|
20240613,153600,8174589150,32450,32450,32450,32450,0
|
|
20240613,153500,8174589150,32450,32450,32450,32450,0
|
|
20240613,153400,8174589150,32450,32450,32450,32450,0
|
|
20240613,153300,8174589150,32450,32450,32450,32450,0
|
|
20240613,153200,8174589150,32450,32450,32450,32450,0
|
|
20240613,153100,8174589150,32450,32450,32450,32450,0
|
|
20240613,153000,8174589150,32450,32450,32450,32450,36200
|
|
20240613,152900,6999899150,32700,32700,32700,32700,0
|
|
20240613,152800,6999899150,32700,32700,32700,32700,0
|
|
20240613,152700,6999899150,32700,32700,32700,32700,0
|
|
20240613,152600,6999899150,32700,32700,32700,32700,0
|
|
20240613,152500,6999899150,32700,32700,32700,32700,0
|
|
20240613,152400,6999899150,32700,32700,32700,32700,0
|
|
20240613,152300,6999899150,32700,32700,32700,32700,0
|
|
20240613,152200,6999899150,32700,32700,32700,32700,0
|
|
20240613,152100,6999899150,32700,32700,32700,32700,0
|
|
20240613,152000,6999899150,32700,32700,32700,32700,0
|
|
20240613,151900,6999899150,32700,32700,32750,32700,215
|
|
20240613,151800,6992867400,32750,32700,32750,32700,269
|
|
20240613,151700,6984061800,32700,32750,32800,32700,2698
|
|
20240613,151600,6895705950,32750,32750,32800,32750,1115
|
|
20240613,151500,6859147050,32750,32750,32800,32750,339
|
|
20240613,151400,6848034450,32750,32800,32800,32750,495
|
|
20240613,151300,6831820250,32750,32800,32800,32750,242
|
|
20240613,151200,6823884150,32800,32800,32800,32750,509
|
|
20240613,151100,6807189350,32750,32750,32800,32750,300
|
|
20240613,151000,6797361950,32750,32800,32800,32750,616
|
|
20240613,150900,6777166050,32750,32750,32800,32750,173
|
|
20240613,150800,6771492500,32800,32750,32800,32750,9
|
|
20240613,150700,6771197700,32750,32750,32800,32750,872
|
|
20240613,150600,6742639450,32750,32800,32800,32750,324
|
|
20240613,150500,6732014500,32800,32750,32800,32750,911
|
|
20240613,150400,6702134000,32750,32800,32800,32750,646
|
|
20240613,150300,6680953800,32800,32750,32800,32750,319
|
|
20240613,150200,6670491000,32750,32750,32800,32750,63
|
|
20240613,150100,6668425200,32750,32750,32800,32750,33
|
|
20240613,150000,6667343750,32800,32750,32800,32750,120
|
|
20240613,145900,6663408300,32750,32750,32800,32750,424
|
|
20240613,145800,6649517200,32750,32750,32750,32750,59
|
|
20240613,145700,6647584950,32750,32750,32800,32750,281
|
|
20240613,145600,6638381700,32750,32750,32800,32750,167
|
|
20240613,145500,6632911450,32750,32750,32800,32750,614
|
|
20240613,145400,6612802750,32800,32800,32850,32750,1030
|
|
20240613,145300,6579016900,32750,32750,32750,32700,292
|
|
20240613,145200,6569454100,32750,32750,32750,32750,9
|
|
20240613,145100,6569159350,32750,32700,32800,32700,642
|
|
20240613,145000,6548131900,32750,32700,32750,32700,24
|
|
20240613,144900,6547346900,32750,32750,32750,32700,94
|
|
20240613,144800,6544268850,32700,32800,32800,32700,3078
|
|
20240613,144700,6443353100,32800,32800,32850,32800,412
|
|
20240613,144600,6429839350,32850,32800,32850,32800,1391
|
|
20240613,144500,6384145950,32800,32800,32850,32800,109
|
|
20240613,144400,6380567250,32800,32850,32850,32800,197
|
|
20240613,144300,6374101000,32850,32800,32850,32800,73
|
|
20240613,144200,6371704700,32800,32800,32850,32800,69
|
|
20240613,144100,6369439800,32850,32850,32850,32850,415
|
|
20240613,144000,6355807050,32850,32850,32900,32850,51
|
|
20240613,143900,6354131550,32850,32850,32850,32850,91
|
|
20240613,143800,6351142200,32850,32800,32850,32800,229
|
|
20240613,143700,6343619950,32850,32800,32850,32800,601
|
|
20240613,143600,6323877550,32800,32750,32800,32700,2277
|
|
20240613,143500,6249237800,32750,32700,32750,32700,50
|
|
20240613,143400,6247602300,32700,32650,32750,32650,2077
|
|
20240613,143300,6179683850,32650,32700,32700,32650,485
|
|
20240613,143200,6163834650,32700,32650,32700,32650,384
|
|
20240613,143100,6151278100,32650,32650,32700,32650,309
|
|
20240613,143000,6141184250,32650,32650,32700,32650,765
|
|
20240613,142900,6116178100,32650,32700,32700,32650,232
|
|
20240613,142800,6108591850,32700,32750,32750,32700,287
|
|
20240613,142700,6099196200,32750,32650,32750,32650,128
|
|
20240613,142600,6095008800,32650,32650,32700,32650,20
|
|
20240613,142500,6094355300,32650,32700,32700,32650,180
|
|
20240613,142400,6088471300,32700,32700,32700,32700,760
|
|
20240613,142300,6063619300,32700,32700,32750,32700,358
|
|
20240613,142200,6051912450,32700,32650,32700,32650,689
|
|
20240613,142100,6029385400,32650,32650,32700,32650,37
|
|
20240613,142000,6028176350,32700,32650,32700,32650,272
|
|
20240613,141900,6019282900,32650,32650,32700,32650,326
|
|
20240613,141800,6008623200,32650,32650,32700,32650,791
|
|
20240613,141700,5982790950,32650,32700,32700,32650,248
|
|
20240613,141600,5974693500,32700,32700,32700,32650,16
|
|
20240613,141500,5974170500,32700,32650,32700,32650,234
|
|
20240613,141400,5966528900,32650,32700,32700,32650,367
|
|
20240613,141300,5954545950,32650,32700,32750,32650,364
|
|
20240613,141200,5942645150,32700,32700,32750,32700,15
|
|
20240613,141100,5942154100,32700,32650,32750,32650,532
|
|
20240613,141000,5924752900,32650,32700,32700,32650,812
|
|
20240613,140900,5898211100,32700,32700,32700,32650,206
|
|
20240613,140800,5891475450,32700,32650,32750,32650,403
|
|
20240613,140700,5878297400,32650,32650,32700,32650,42
|
|
20240613,140600,5876924250,32650,32650,32750,32650,46
|
|
20240613,140500,5875418950,32650,32700,32700,32650,108
|
|
20240613,140400,5871887500,32700,32650,32700,32650,164
|
|
20240613,140300,5866527650,32700,32700,32700,32650,705
|
|
20240613,140200,5843503700,32700,32700,32700,32650,295
|
|
20240613,140100,5833857300,32700,32650,32700,32650,90
|
|
20240613,140000,5830918700,32650,32650,32750,32650,116
|
|
20240613,135900,5827123150,32650,32650,32700,32650,205
|
|
20240613,135800,5820428200,32650,32650,32700,32600,171
|
|
20240613,135700,5814849150,32650,32600,32700,32600,138
|
|
20240613,135600,5810341650,32700,32600,32700,32600,75
|
|
20240613,135500,5807893950,32600,32600,32650,32600,86
|
|
20240613,135400,5805089350,32600,32600,32650,32600,197
|
|
20240613,135300,5798660150,32600,32650,32650,32600,1068
|
|
20240613,135200,5763797000,32650,32650,32700,32650,640
|
|
20240613,135100,5742899700,32650,32650,32700,32650,83
|
|
20240613,135000,5740187500,32650,32650,32700,32650,43
|
|
20240613,134900,5738783300,32650,32650,32700,32650,246
|
|
20240613,134800,5730744550,32650,32650,32700,32650,515
|
|
20240613,134700,5713905000,32700,32650,32700,32650,119
|
|
20240613,134600,5710014700,32650,32650,32700,32650,39
|
|
20240613,134500,5708740750,32650,32700,32700,32650,174
|
|
20240613,134400,5703054100,32700,32650,32700,32650,134
|
|
20240613,134300,5698672850,32650,32650,32700,32650,706
|
|
20240613,134200,5675612450,32650,32650,32700,32650,115
|
|
20240613,134100,5671852300,32700,32650,32700,32650,467
|
|
20240613,134000,5656604700,32650,32650,32650,32650,73
|
|
20240613,133900,5654221250,32650,32700,32700,32650,860
|
|
20240613,133800,5626102950,32700,32700,32750,32700,1019
|
|
20240613,133700,5592780350,32700,32700,32700,32700,54
|
|
20240613,133600,5591014550,32700,32750,32750,32700,143
|
|
20240613,133500,5586332650,32700,32700,32700,32700,3
|
|
20240613,133400,5586234550,32700,32700,32700,32700,20
|
|
20240613,133300,5585580550,32700,32700,32750,32700,256
|
|
20240613,133200,5577201300,32700,32700,32750,32700,193
|
|
20240613,133100,5570880750,32750,32750,32750,32700,207
|
|
20240613,133000,5564107850,32700,32700,32750,32700,346
|
|
20240613,132900,5552787250,32750,32700,32750,32700,169
|
|
20240613,132800,5547260700,32700,32700,32750,32700,139
|
|
20240613,132700,5542711950,32700,32750,32750,32700,306
|
|
20240613,132600,5532698000,32700,32700,32750,32700,117
|
|
20240613,132500,5528866550,32700,32700,32750,32700,99
|
|
20240613,132400,5525629200,32700,32700,32750,32700,223
|
|
20240613,132300,5518336550,32700,32700,32700,32700,15
|
|
20240613,132200,5517846050,32700,32700,32750,32700,142
|
|
20240613,132100,5513197300,32700,32700,32750,32700,62
|
|
20240613,132000,5511167200,32700,32700,32700,32700,58
|
|
20240613,131900,5509270600,32700,32750,32750,32700,33
|
|
20240613,131800,5508190450,32700,32750,32750,32700,51
|
|
20240613,131700,5506520550,32750,32700,32750,32700,360
|
|
20240613,131600,5494737650,32750,32700,32800,32700,48
|
|
20240613,131500,5493167800,32800,32750,32800,32700,1595
|
|
20240613,131400,5440951150,32750,32800,32800,32750,152
|
|
20240613,131300,5435968250,32750,32750,32800,32750,169
|
|
20240613,131200,5430433200,32800,32750,32800,32750,32
|
|
20240613,131100,5429383900,32750,32800,32850,32750,47
|
|
20240613,131000,5427842350,32800,32800,32850,32800,439
|
|
20240613,130900,5413443050,32800,32850,32850,32800,37
|
|
20240613,130800,5412227850,32850,32800,32850,32800,111
|
|
20240613,130700,5408581700,32850,32800,32850,32800,224
|
|
20240613,130600,5401232800,32800,32850,32900,32800,600
|
|
20240613,130500,5381521200,32850,32900,32900,32850,146
|
|
20240613,130400,5376725000,32900,32900,32900,32900,179
|
|
20240613,130300,5370835900,32900,32900,32900,32850,334
|
|
20240613,130200,5359847400,32900,32900,32950,32900,286
|
|
20240613,130100,5350437900,32900,32900,32950,32900,1097
|
|
20240613,130000,5314303800,32900,32900,32950,32900,691
|
|
20240613,125900,5291568250,32900,32950,32950,32900,519
|
|
20240613,125800,5274467350,32950,32950,32950,32950,134
|
|
20240613,125700,5270052050,33000,32950,33000,32950,811
|
|
20240613,125600,5243323600,32950,32950,32950,32950,368
|
|
20240613,125500,5231198000,32950,32950,33000,32950,952
|
|
20240613,125400,5199827800,32950,32950,33000,32950,460
|
|
20240613,125300,5184664650,32950,32950,33000,32950,689
|
|
20240613,125200,5161953700,33000,33000,33000,32950,376
|
|
20240613,125100,5149561250,32950,32950,33000,32950,181
|
|
20240613,125000,5143593250,32950,32950,33000,32950,33
|
|
20240613,124900,5142505400,33000,32950,33000,32950,350
|
|
20240613,124800,5130960850,32950,32950,32950,32900,829
|
|
20240613,124700,5103652150,32950,32900,32950,32900,963
|
|
20240613,124600,5071927000,32950,32950,32950,32900,185
|
|
20240613,124500,5065839200,32900,32900,32950,32850,346
|
|
20240613,124400,5054455500,32900,32850,32900,32850,452
|
|
20240613,124300,5039587950,32850,32900,32900,32850,631
|
|
20240613,124200,5018830700,32900,32900,32950,32850,248
|
|
20240613,124100,5010668200,32900,32900,32950,32850,948
|
|
20240613,124000,4979475800,32900,32900,32950,32900,87
|
|
20240613,123900,4976611000,32900,32900,32950,32900,95
|
|
20240613,123800,4973481300,32900,32900,32950,32850,835
|
|
20240613,123700,4945995850,32900,32750,32950,32750,11047
|
|
20240613,123600,4583341000,32750,32750,32800,32700,373
|
|
20240613,123500,4571123800,32750,32800,32800,32750,146
|
|
20240613,123400,4566337300,32750,32750,32800,32750,170
|
|
20240613,123300,4560764100,32800,32750,32800,32700,2690
|
|
20240613,123200,4472664850,32700,32700,32750,32650,1464
|
|
20240613,123100,4424789600,32700,32650,32700,32650,470
|
|
20240613,123000,4409444050,32650,32650,32700,32650,9
|
|
20240613,122900,4409150000,32650,32650,32650,32650,220
|
|
20240613,122800,4401967000,32650,32650,32700,32650,184
|
|
20240613,122700,4395950500,32650,32650,32700,32650,78
|
|
20240613,122600,4393402300,32650,32650,32700,32650,42
|
|
20240613,122500,4392030750,32650,32700,32700,32650,25
|
|
20240613,122400,4391213800,32700,32650,32700,32650,91
|
|
20240613,122300,4388242100,32650,32650,32650,32650,94
|
|
20240613,122200,4385173000,32600,32650,32650,32600,381
|
|
20240613,122100,4372733600,32650,32600,32650,32600,370
|
|
20240613,122000,4360668100,32650,32600,32650,32600,162
|
|
20240613,121900,4355385700,32600,32600,32650,32600,371
|
|
20240613,121800,4343278000,32600,32600,32650,32600,229
|
|
20240613,121700,4335811600,32600,32650,32700,32600,327
|
|
20240613,121600,4325134850,32650,32650,32700,32650,545
|
|
20240613,121500,4307335650,32650,32650,32700,32650,37
|
|
20240613,121400,4306126600,32650,32700,32700,32650,35
|
|
20240613,121300,4304983750,32650,32650,32700,32650,514
|
|
20240613,121200,4288197600,32650,32600,32650,32600,58
|
|
20240613,121100,4286304300,32600,32600,32650,32600,364
|
|
20240613,121000,4274430400,32600,32650,32650,32600,1341
|
|
20240613,120900,4230647050,32650,32650,32700,32650,56
|
|
20240613,120800,4228816650,32700,32650,32700,32650,11
|
|
20240613,120700,4228457450,32650,32650,32700,32650,41
|
|
20240613,120600,4227118650,32650,32650,32700,32650,124
|
|
20240613,120500,4223065550,32650,32650,32650,32650,20
|
|
20240613,120400,4222412550,32700,32650,32700,32650,146
|
|
20240613,120300,4217645300,32650,32650,32700,32650,31
|
|
20240613,120200,4216632100,32700,32750,32750,32650,668
|
|
20240613,120100,4194788550,32750,32700,32750,32700,454
|
|
20240613,120000,4179930500,32700,32700,32750,32700,95
|
|
20240613,115900,4176821000,32700,32700,32700,32700,36
|
|
20240613,115800,4175643800,32700,32750,32750,32700,513
|
|
20240613,115700,4158843450,32700,32700,32750,32700,475
|
|
20240613,115600,4143303950,32650,32700,32700,32650,542
|
|
20240613,115500,4125580650,32700,32650,32750,32650,311
|
|
20240613,115400,4115408700,32650,32650,32700,32650,59
|
|
20240613,115300,4113479800,32650,32700,32700,32650,1014
|
|
20240613,115200,4080372350,32700,32700,32700,32650,156
|
|
20240613,115100,4075271400,32700,32650,32700,32650,1593
|
|
20240613,115000,4023182150,32650,32650,32700,32650,59
|
|
20240613,114900,4021254300,32700,32650,32700,32650,614
|
|
20240613,114800,4001204650,32650,32650,32700,32650,317
|
|
20240613,114700,3990839250,32650,32650,32700,32650,88
|
|
20240613,114600,3987965300,32650,32650,32700,32650,175
|
|
20240613,114500,3982243450,32650,32600,32650,32550,5319
|
|
20240613,114400,3808762350,32550,32550,32600,32550,54
|
|
20240613,114300,3807002150,32550,32550,32600,32550,163
|
|
20240613,114200,3801692050,32550,32550,32600,32550,182
|
|
20240613,114100,3795766500,32550,32600,32600,32550,164
|
|
20240613,114000,3790426700,32550,32550,32600,32550,39
|
|
20240613,113900,3789155650,32550,32550,32600,32550,436
|
|
20240613,113800,3774962350,32550,32600,32600,32550,762
|
|
20240613,113700,3750121400,32600,32600,32650,32600,136
|
|
20240613,113600,3745686400,32650,32600,32650,32600,77
|
|
20240613,113500,3743172900,32650,32600,32650,32600,53
|
|
20240613,113400,3741442800,32600,32600,32650,32600,9
|
|
20240613,113300,3741149300,32600,32600,32650,32550,794
|
|
20240613,113200,3715227550,32600,32600,32600,32600,55
|
|
20240613,113100,3713434550,32600,32600,32650,32550,541
|
|
20240613,113000,3695797000,32600,32600,32700,32600,368
|
|
20240613,112900,3683781850,32650,32650,32650,32600,840
|
|
20240613,112800,3656356150,32700,32500,32700,32500,11778
|
|
20240613,112700,3273356300,32450,32450,32500,32450,24
|
|
20240613,112600,3272577000,32450,32450,32500,32450,734
|
|
20240613,112500,3248755750,32450,32450,32450,32400,768
|
|
20240613,112400,3223834200,32450,32450,32500,32400,504
|
|
20240613,112300,3207477400,32450,32450,32500,32400,697
|
|
20240613,112200,3184858350,32450,32450,32450,32450,146
|
|
20240613,112100,3180120650,32450,32450,32500,32450,592
|
|
20240613,112000,3160883350,32500,32400,32500,32400,1035
|
|
20240613,111900,3127292550,32400,32400,32450,32400,281
|
|
20240613,111800,3118174400,32400,32400,32450,32400,36
|
|
20240613,111700,3117007500,32400,32450,32450,32400,25
|
|
20240613,111600,3116197200,32400,32450,32450,32400,95
|
|
20240613,111500,3113114550,32400,32400,32450,32400,643
|
|
20240613,111400,3092254500,32400,32400,32400,32400,87
|
|
20240613,111300,3089435700,32400,32450,32450,32400,19
|
|
20240613,111200,3088819600,32400,32400,32450,32400,101
|
|
20240613,111100,3085542650,32400,32400,32450,32400,108
|
|
20240613,111000,3082039750,32400,32400,32450,32400,24
|
|
20240613,110900,3081261900,32400,32400,32450,32400,128
|
|
20240613,110800,3077111600,32450,32400,32450,32400,83
|
|
20240613,110700,3074421400,32400,32350,32400,32350,101
|
|
20240613,110600,3071153900,32450,32400,32450,32350,250
|
|
20240613,110500,3063054350,32350,32400,32400,32350,363
|
|
20240613,110400,3051305300,32350,32350,32400,32350,183
|
|
20240613,110300,3045383100,32350,32350,32400,32350,46
|
|
20240613,110200,3043893750,32350,32400,32400,32350,212
|
|
20240613,110100,3037025200,32400,32400,32400,32400,841
|
|
20240613,110000,3009776800,32400,32400,32400,32400,11
|
|
20240613,105900,3009420400,32400,32400,32400,32400,8
|
|
20240613,105800,3009161200,32400,32400,32400,32400,12
|
|
20240613,105700,3008772400,32400,32450,32450,32400,287
|
|
20240613,105600,2999459300,32400,32400,32400,32400,49
|
|
20240613,105500,2997871700,32400,32400,32400,32400,42
|
|
20240613,105400,2996510900,32400,32400,32450,32400,20
|
|
20240613,105300,2995862250,32400,32350,32400,32350,37
|
|
20240613,105200,2994665100,32350,32350,32350,32350,196
|
|
20240613,105100,2988324500,32350,32350,32350,32300,361
|
|
20240613,105000,2976646250,32350,32400,32400,32350,2043
|
|
20240613,104900,2910531150,32400,32400,32400,32350,571
|
|
20240613,104800,2892035800,32400,32400,32450,32400,47
|
|
20240613,104700,2890512500,32400,32450,32450,32400,42
|
|
20240613,104600,2889149750,32400,32450,32450,32400,49
|
|
20240613,104500,2887561650,32400,32400,32450,32400,365
|
|
20240613,104400,2875728650,32400,32400,32450,32400,237
|
|
20240613,104300,2868045850,32400,32400,32450,32400,100
|
|
20240613,104200,2864802200,32400,32400,32400,32400,124
|
|
20240613,104100,2860784600,32400,32450,32450,32400,375
|
|
20240613,104000,2848628200,32400,32400,32400,32400,202
|
|
20240613,103900,2842083400,32400,32450,32450,32400,219
|
|
20240613,103800,2834977100,32450,32400,32450,32400,95
|
|
20240613,103700,2831898050,32400,32400,32400,32400,833
|
|
20240613,103600,2804908850,32400,32450,32500,32400,1545
|
|
20240613,103500,2754773800,32450,32450,32500,32450,120
|
|
20240613,103400,2750874700,32450,32450,32450,32450,110
|
|
20240613,103300,2747305200,32450,32450,32500,32450,305
|
|
20240613,103200,2737405900,32450,32450,32500,32450,295
|
|
20240613,103100,2727825350,32450,32450,32500,32450,634
|
|
20240613,103000,2707222000,32500,32500,32500,32450,1338
|
|
20240613,102900,2663742850,32450,32450,32450,32450,706
|
|
20240613,102800,2640833150,32450,32450,32500,32450,133
|
|
20240613,102700,2636516500,32450,32400,32450,32400,444
|
|
20240613,102600,2622111850,32400,32400,32400,32400,3
|
|
20240613,102500,2622014650,32400,32400,32400,32400,2
|
|
20240613,102400,2621949850,32400,32400,32450,32400,69
|
|
20240613,102300,2619710950,32450,32350,32450,32350,588
|
|
20240613,102200,2600655300,32350,32400,32400,32350,873
|
|
20240613,102100,2572370200,32450,32450,32450,32400,190
|
|
20240613,102000,2566209250,32450,32350,32450,32350,625
|
|
20240613,101900,2545954000,32350,32350,32350,32350,536
|
|
20240613,101800,2528614400,32350,32400,32400,32350,828
|
|
20240613,101700,2501796150,32450,32500,32500,32450,140
|
|
20240613,101600,2497247500,32500,32500,32500,32500,60
|
|
20240613,101500,2495297500,32500,32500,32500,32450,79
|
|
20240613,101400,2492731300,32450,32500,32500,32450,956
|
|
20240613,101300,2461687300,32500,32500,32500,32500,131
|
|
20240613,101200,2457429800,32500,32500,32500,32500,149
|
|
20240613,101100,2452587300,32500,32550,32550,32500,311
|
|
20240613,101000,2442479300,32500,32500,32550,32450,255
|
|
20240613,100900,2434198800,32450,32500,32500,32450,526
|
|
20240613,100800,2417107250,32450,32500,32500,32450,548
|
|
20240613,100700,2399301250,32500,32500,32500,32450,397
|
|
20240613,100600,2386399050,32450,32500,32500,32450,217
|
|
20240613,100500,2379349600,32500,32450,32550,32450,238
|
|
20240613,100400,2371622400,32400,32450,32450,32400,353
|
|
20240613,100300,2360172550,32450,32500,32500,32450,436
|
|
20240613,100200,2346010100,32500,32500,32550,32400,560
|
|
20240613,100100,2327819200,32500,32550,32550,32500,356
|
|
20240613,100000,2316245000,32550,32450,32550,32450,1371
|
|
20240613,095900,2271679250,32450,32500,32500,32450,123
|
|
20240613,095800,2267682550,32500,32450,32500,32450,203
|
|
20240613,095700,2261085150,32450,32300,32500,32300,5719
|
|
20240613,095600,2076072200,32300,32350,32350,32300,480
|
|
20240613,095500,2060551150,32300,32350,32350,32300,190
|
|
20240613,095400,2054407600,32300,32200,32350,32200,4045
|
|
20240613,095300,1923930600,32200,32200,32200,32150,350
|
|
20240613,095200,1912660800,32200,32250,32250,32150,374
|
|
20240613,095100,1900613900,32200,32200,32200,32200,142
|
|
20240613,095000,1896041500,32150,32150,32200,32100,265
|
|
20240613,094900,1887521750,32150,32200,32200,32150,135
|
|
20240613,094800,1883176750,32200,32100,32250,32100,118
|
|
20240613,094700,1879378350,32100,32200,32200,32100,490
|
|
20240613,094600,1863614750,32100,32200,32200,32100,778
|
|
20240613,094500,1838575000,32200,32200,32200,32200,764
|
|
20240613,094400,1813974200,32200,32150,32200,32100,3018
|
|
20240613,094300,1716907900,32050,32050,32150,32050,880
|
|
20240613,094200,1688682500,32100,32150,32150,32050,4435
|
|
20240613,094100,1546214800,32150,32200,32200,32150,968
|
|
20240613,094000,1515090500,32150,32100,32200,32100,632
|
|
20240613,093900,1494747100,32100,32150,32200,32100,1391
|
|
20240613,093800,1450064800,32150,32250,32250,32150,298
|
|
20240613,093700,1440475400,32250,32250,32250,32150,711
|
|
20240613,093600,1417591700,32250,32200,32250,32150,173
|
|
20240613,093500,1412023800,32250,32250,32250,32250,975
|
|
20240613,093400,1380580050,32250,32150,32250,32150,547
|
|
20240613,093300,1362976900,32150,32150,32150,32100,517
|
|
20240613,093200,1346361150,32150,32200,32200,32100,1152
|
|
20240613,093100,1309352750,32150,32200,32250,32150,951
|
|
20240613,093000,1278747850,32200,32250,32300,32200,465
|
|
20240613,092900,1263751600,32300,32200,32300,32200,499
|
|
20240613,092800,1247660000,32200,32200,32250,32200,917
|
|
20240613,092700,1218130650,32200,32250,32250,32200,825
|
|
20240613,092600,1191551450,32200,32300,32300,32200,426
|
|
20240613,092500,1177805950,32300,32300,32300,32250,1318
|
|
20240613,092400,1135260050,32300,32300,32350,32300,260
|
|
20240613,092300,1126856500,32300,32400,32400,32250,549
|
|
20240613,092200,1109116450,32350,32300,32350,32250,751
|
|
20240613,092100,1084854950,32300,32250,32300,32200,474
|
|
20240613,092000,1069565000,32200,32250,32350,32200,1629
|
|
20240613,091900,1017068950,32250,32250,32250,32250,227
|
|
20240613,091800,1009748200,32350,32300,32350,32250,589
|
|
20240613,091700,990726150,32300,32350,32350,32250,519
|
|
20240613,091600,973961250,32350,32400,32400,32300,1081
|
|
20240613,091500,938996900,32400,32400,32400,32400,139
|
|
20240613,091400,934493300,32350,32300,32350,32300,826
|
|
20240613,091300,907799300,32300,32250,32350,32250,356
|
|
20240613,091200,896298700,32300,32350,32400,32200,4277
|
|
20240613,091100,758084400,32400,32400,32450,32350,1099
|
|
20240613,091000,722476850,32400,32450,32450,32350,1180
|
|
20240613,090900,684244950,32450,32400,32500,32400,424
|
|
20240613,090800,670496150,32400,32450,32450,32400,625
|
|
20240613,090700,650222050,32450,32450,32450,32400,1513
|
|
20240613,090600,601172200,32450,32500,32500,32400,836
|
|
20240613,090500,574051050,32400,32500,32500,32400,1902
|
|
20240613,090400,512267600,32500,32550,32550,32500,292
|
|
20240613,090300,502768900,32550,32500,32550,32450,2520
|
|
20240613,090200,420838350,32500,32600,32650,32450,6485
|
|
20240613,090100,210045250,32700,32800,32850,32550,1582
|
|
20240613,090000,158330750,32700,32850,32900,32700,4829
|