583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,183900,14789198550,29500,29500,29500,29500,0
|
|
20240614,183800,14789198550,29500,29500,29500,29500,0
|
|
20240614,183700,14789198550,29500,29500,29500,29500,0
|
|
20240614,183600,14789198550,29500,29500,29500,29500,0
|
|
20240614,183500,14789198550,29500,29500,29500,29500,0
|
|
20240614,183400,14789198550,29500,29500,29500,29500,0
|
|
20240614,183300,14789198550,29500,29500,29500,29500,0
|
|
20240614,183200,14789198550,29500,29500,29500,29500,0
|
|
20240614,183100,14789198550,29500,29500,29500,29500,0
|
|
20240614,183000,14789198550,29500,29500,29500,29500,0
|
|
20240614,182900,14789198550,29500,29500,29500,29500,0
|
|
20240614,182800,14789198550,29500,29500,29500,29500,0
|
|
20240614,182700,14789198550,29500,29500,29500,29500,0
|
|
20240614,182600,14789198550,29500,29500,29500,29500,0
|
|
20240614,182500,14789198550,29500,29500,29500,29500,0
|
|
20240614,182400,14789198550,29500,29500,29500,29500,0
|
|
20240614,182300,14789198550,29500,29500,29500,29500,0
|
|
20240614,182200,14789198550,29500,29500,29500,29500,0
|
|
20240614,182100,14789198550,29500,29500,29500,29500,0
|
|
20240614,182000,14789198550,29500,29500,29500,29500,0
|
|
20240614,181900,14789198550,29500,29500,29500,29500,0
|
|
20240614,181800,14789198550,29500,29500,29500,29500,0
|
|
20240614,181700,14789198550,29500,29500,29500,29500,0
|
|
20240614,181600,14789198550,29500,29500,29500,29500,0
|
|
20240614,181500,14789198550,29500,29500,29500,29500,0
|
|
20240614,181400,14789198550,29500,29500,29500,29500,0
|
|
20240614,181300,14789198550,29500,29500,29500,29500,0
|
|
20240614,181200,14789198550,29500,29500,29500,29500,0
|
|
20240614,181100,14789198550,29500,29500,29500,29500,0
|
|
20240614,181000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,180900,14789198550,29500,29500,29500,29500,0
|
|
20240614,180800,14789198550,29500,29500,29500,29500,0
|
|
20240614,180700,14789198550,29500,29500,29500,29500,0
|
|
20240614,180600,14789198550,29500,29500,29500,29500,0
|
|
20240614,180500,14789198550,29500,29500,29500,29500,0
|
|
20240614,180400,14789198550,29500,29500,29500,29500,0
|
|
20240614,180300,14789198550,29500,29500,29500,29500,0
|
|
20240614,180200,14789198550,29500,29500,29500,29500,0
|
|
20240614,180100,14789198550,29500,29500,29500,29500,0
|
|
20240614,180000,14789198550,29500,29500,29500,29500,0
|
|
20240614,175900,14789198550,29500,29500,29500,29500,0
|
|
20240614,175800,14789198550,29500,29500,29500,29500,0
|
|
20240614,175700,14789198550,29500,29500,29500,29500,0
|
|
20240614,175600,14789198550,29500,29500,29500,29500,0
|
|
20240614,175500,14789198550,29500,29500,29500,29500,0
|
|
20240614,175400,14789198550,29500,29500,29500,29500,0
|
|
20240614,175300,14789198550,29500,29500,29500,29500,0
|
|
20240614,175200,14789198550,29500,29500,29500,29500,0
|
|
20240614,175100,14789198550,29500,29500,29500,29500,0
|
|
20240614,175000,14789198550,29500,29500,29500,29500,0
|
|
20240614,174900,14789198550,29500,29500,29500,29500,0
|
|
20240614,174800,14789198550,29500,29500,29500,29500,0
|
|
20240614,174700,14789198550,29500,29500,29500,29500,0
|
|
20240614,174600,14789198550,29500,29500,29500,29500,0
|
|
20240614,174500,14789198550,29500,29500,29500,29500,0
|
|
20240614,174400,14789198550,29500,29500,29500,29500,0
|
|
20240614,174300,14789198550,29500,29500,29500,29500,0
|
|
20240614,174200,14789198550,29500,29500,29500,29500,0
|
|
20240614,174100,14789198550,29500,29500,29500,29500,0
|
|
20240614,174000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,173900,14789198550,29500,29500,29500,29500,0
|
|
20240614,173800,14789198550,29500,29500,29500,29500,0
|
|
20240614,173700,14789198550,29500,29500,29500,29500,0
|
|
20240614,173600,14789198550,29500,29500,29500,29500,0
|
|
20240614,173500,14789198550,29500,29500,29500,29500,0
|
|
20240614,173400,14789198550,29500,29500,29500,29500,0
|
|
20240614,173300,14789198550,29500,29500,29500,29500,0
|
|
20240614,173200,14789198550,29500,29500,29500,29500,0
|
|
20240614,173100,14789198550,29500,29500,29500,29500,0
|
|
20240614,173000,14789198550,29500,29500,29500,29500,0
|
|
20240614,172900,14789198550,29500,29500,29500,29500,0
|
|
20240614,172800,14789198550,29500,29500,29500,29500,0
|
|
20240614,172700,14789198550,29500,29500,29500,29500,0
|
|
20240614,172600,14789198550,29500,29500,29500,29500,0
|
|
20240614,172500,14789198550,29500,29500,29500,29500,0
|
|
20240614,172400,14789198550,29500,29500,29500,29500,0
|
|
20240614,172300,14789198550,29500,29500,29500,29500,0
|
|
20240614,172200,14789198550,29500,29500,29500,29500,0
|
|
20240614,172100,14789198550,29500,29500,29500,29500,0
|
|
20240614,172000,14789198550,29500,29500,29500,29500,0
|
|
20240614,171900,14789198550,29500,29500,29500,29500,0
|
|
20240614,171800,14789198550,29500,29500,29500,29500,0
|
|
20240614,171700,14789198550,29500,29500,29500,29500,0
|
|
20240614,171600,14789198550,29500,29500,29500,29500,0
|
|
20240614,171500,14789198550,29500,29500,29500,29500,0
|
|
20240614,171400,14789198550,29500,29500,29500,29500,0
|
|
20240614,171300,14789198550,29500,29500,29500,29500,0
|
|
20240614,171200,14789198550,29500,29500,29500,29500,0
|
|
20240614,171100,14789198550,29500,29500,29500,29500,0
|
|
20240614,171000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,170900,14789198550,29500,29500,29500,29500,0
|
|
20240614,170800,14789198550,29500,29500,29500,29500,0
|
|
20240614,170700,14789198550,29500,29500,29500,29500,0
|
|
20240614,170600,14789198550,29500,29500,29500,29500,0
|
|
20240614,170500,14789198550,29500,29500,29500,29500,0
|
|
20240614,170400,14789198550,29500,29500,29500,29500,0
|
|
20240614,170300,14789198550,29500,29500,29500,29500,0
|
|
20240614,170200,14789198550,29500,29500,29500,29500,0
|
|
20240614,170100,14789198550,29500,29500,29500,29500,0
|
|
20240614,170000,14789198550,29500,29500,29500,29500,0
|
|
20240614,165900,14789198550,29500,29500,29500,29500,0
|
|
20240614,165800,14789198550,29500,29500,29500,29500,0
|
|
20240614,165700,14789198550,29500,29500,29500,29500,0
|
|
20240614,165600,14789198550,29500,29500,29500,29500,0
|
|
20240614,165500,14789198550,29500,29500,29500,29500,0
|
|
20240614,165400,14789198550,29500,29500,29500,29500,0
|
|
20240614,165300,14789198550,29500,29500,29500,29500,0
|
|
20240614,165200,14789198550,29500,29500,29500,29500,0
|
|
20240614,165100,14789198550,29500,29500,29500,29500,0
|
|
20240614,165000,14789198550,29500,29500,29500,29500,0
|
|
20240614,164900,14789198550,29500,29500,29500,29500,0
|
|
20240614,164800,14789198550,29500,29500,29500,29500,0
|
|
20240614,164700,14789198550,29500,29500,29500,29500,0
|
|
20240614,164600,14789198550,29500,29500,29500,29500,0
|
|
20240614,164500,14789198550,29500,29500,29500,29500,0
|
|
20240614,164400,14789198550,29500,29500,29500,29500,0
|
|
20240614,164300,14789198550,29500,29500,29500,29500,0
|
|
20240614,164200,14789198550,29500,29500,29500,29500,0
|
|
20240614,164100,14789198550,29500,29500,29500,29500,0
|
|
20240614,164000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,163900,14789198550,29500,29500,29500,29500,0
|
|
20240614,163800,14789198550,29500,29500,29500,29500,0
|
|
20240614,163700,14789198550,29500,29500,29500,29500,0
|
|
20240614,163600,14789198550,29500,29500,29500,29500,0
|
|
20240614,163500,14789198550,29500,29500,29500,29500,0
|
|
20240614,163400,14789198550,29500,29500,29500,29500,0
|
|
20240614,163300,14789198550,29500,29500,29500,29500,0
|
|
20240614,163200,14789198550,29500,29500,29500,29500,0
|
|
20240614,163100,14789198550,29500,29500,29500,29500,0
|
|
20240614,163000,14789198550,29500,29500,29500,29500,0
|
|
20240614,162900,14789198550,29500,29500,29500,29500,0
|
|
20240614,162800,14789198550,29500,29500,29500,29500,0
|
|
20240614,162700,14789198550,29500,29500,29500,29500,0
|
|
20240614,162600,14789198550,29500,29500,29500,29500,0
|
|
20240614,162500,14789198550,29500,29500,29500,29500,0
|
|
20240614,162400,14789198550,29500,29500,29500,29500,0
|
|
20240614,162300,14789198550,29500,29500,29500,29500,0
|
|
20240614,162200,14789198550,29500,29500,29500,29500,0
|
|
20240614,162100,14789198550,29500,29500,29500,29500,0
|
|
20240614,162000,14789198550,29500,29500,29500,29500,0
|
|
20240614,161900,14789198550,29500,29500,29500,29500,0
|
|
20240614,161800,14789198550,29500,29500,29500,29500,0
|
|
20240614,161700,14789198550,29500,29500,29500,29500,0
|
|
20240614,161600,14789198550,29500,29500,29500,29500,0
|
|
20240614,161500,14789198550,29500,29500,29500,29500,0
|
|
20240614,161400,14789198550,29500,29500,29500,29500,0
|
|
20240614,161300,14789198550,29500,29500,29500,29500,0
|
|
20240614,161200,14789198550,29500,29500,29500,29500,0
|
|
20240614,161100,14789198550,29500,29500,29500,29500,0
|
|
20240614,161000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,160900,14789198550,29500,29500,29500,29500,0
|
|
20240614,160800,14789198550,29500,29500,29500,29500,0
|
|
20240614,160700,14789198550,29500,29500,29500,29500,0
|
|
20240614,160600,14789198550,29500,29500,29500,29500,0
|
|
20240614,160500,14789198550,29500,29500,29500,29500,0
|
|
20240614,160400,14789198550,29500,29500,29500,29500,0
|
|
20240614,160300,14789198550,29500,29500,29500,29500,0
|
|
20240614,160200,14789198550,29500,29500,29500,29500,0
|
|
20240614,160100,14789198550,29500,29500,29500,29500,0
|
|
20240614,160000,14789198550,29500,29500,29500,29500,0
|
|
20240614,155900,14789198550,29500,29500,29500,29500,0
|
|
20240614,155800,14789198550,29500,29500,29500,29500,0
|
|
20240614,155700,14789198550,29500,29500,29500,29500,0
|
|
20240614,155600,14789198550,29500,29500,29500,29500,0
|
|
20240614,155500,14789198550,29500,29500,29500,29500,0
|
|
20240614,155400,14789198550,29500,29500,29500,29500,0
|
|
20240614,155300,14789198550,29500,29500,29500,29500,0
|
|
20240614,155200,14789198550,29500,29500,29500,29500,0
|
|
20240614,155100,14789198550,29500,29500,29500,29500,0
|
|
20240614,155000,14789198550,29500,29500,29500,29500,0
|
|
20240614,154900,14789198550,29500,29500,29500,29500,0
|
|
20240614,154800,14789198550,29500,29500,29500,29500,0
|
|
20240614,154700,14789198550,29500,29500,29500,29500,0
|
|
20240614,154600,14789198550,29500,29500,29500,29500,0
|
|
20240614,154500,14789198550,29500,29500,29500,29500,0
|
|
20240614,154400,14789198550,29500,29500,29500,29500,0
|
|
20240614,154300,14789198550,29500,29500,29500,29500,0
|
|
20240614,154200,14789198550,29500,29500,29500,29500,0
|
|
20240614,154100,14789198550,29500,29500,29500,29500,0
|
|
20240614,154000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,153900,14789198550,29500,29500,29500,29500,0
|
|
20240614,153800,14789198550,29500,29500,29500,29500,0
|
|
20240614,153700,14789198550,29500,29500,29500,29500,0
|
|
20240614,153600,14789198550,29500,29500,29500,29500,0
|
|
20240614,153500,14789198550,29500,29500,29500,29500,0
|
|
20240614,153400,14789198550,29500,29500,29500,29500,0
|
|
20240614,153300,14789198550,29500,29500,29500,29500,0
|
|
20240614,153200,14789198550,29500,29500,29500,29500,0
|
|
20240614,153100,14789198550,29500,29500,29500,29500,0
|
|
20240614,153000,14789198550,29500,29500,29500,29500,19839
|
|
20240614,152900,14203948050,29600,29600,29600,29600,0
|
|
20240614,152800,14203948050,29600,29600,29600,29600,0
|
|
20240614,152700,14203948050,29600,29600,29600,29600,0
|
|
20240614,152600,14203948050,29600,29600,29600,29600,0
|
|
20240614,152500,14203948050,29600,29600,29600,29600,0
|
|
20240614,152400,14203948050,29600,29600,29600,29600,0
|
|
20240614,152300,14203948050,29600,29600,29600,29600,0
|
|
20240614,152200,14203948050,29600,29600,29600,29600,0
|
|
20240614,152100,14203948050,29600,29600,29600,29600,0
|
|
20240614,152000,14203948050,29600,29600,29600,29600,0
|
|
20240614,151900,14203948050,29600,29600,29650,29550,2731
|
|
20240614,151800,14123133650,29600,29550,29600,29500,715
|
|
20240614,151700,14102009300,29550,29500,29600,29500,2056
|
|
20240614,151600,14041285250,29550,29500,29600,29500,2848
|
|
20240614,151500,13957176350,29550,29550,29600,29550,1630
|
|
20240614,151400,13909005950,29550,29600,29600,29500,1283
|
|
20240614,151300,13871107050,29600,29550,29600,29550,2692
|
|
20240614,151200,13791536950,29600,29550,29600,29550,2037
|
|
20240614,151100,13731320450,29550,29550,29600,29500,1363
|
|
20240614,151000,13691045350,29550,29550,29600,29550,3680
|
|
20240614,150900,13582287200,29550,29550,29550,29500,2770
|
|
20240614,150800,13500536800,29500,29550,29600,29500,4843
|
|
20240614,150700,13357489150,29550,29500,29550,29500,1656
|
|
20240614,150600,13308619250,29500,29550,29600,29500,2291
|
|
20240614,150500,13240960900,29600,29550,29600,29550,1896
|
|
20240614,150400,13184928850,29550,29600,29600,29550,707
|
|
20240614,150300,13164028600,29600,29550,29600,29550,785
|
|
20240614,150200,13140829700,29550,29550,29600,29550,2058
|
|
20240614,150100,13080013300,29600,29550,29600,29550,1166
|
|
20240614,150000,13045552300,29600,29550,29600,29550,1220
|
|
20240614,145900,13009483400,29600,29600,29600,29550,2985
|
|
20240614,145800,12921247250,29600,29600,29650,29550,761
|
|
20240614,145700,12898732700,29600,29650,29650,29550,4585
|
|
20240614,145600,12762996550,29650,29650,29700,29600,1247
|
|
20240614,145500,12726023550,29650,29600,29650,29600,1455
|
|
20240614,145400,12682901700,29650,29650,29700,29600,1432
|
|
20240614,145300,12640459800,29700,29700,29700,29650,1911
|
|
20240614,145200,12583722350,29700,29700,29700,29650,893
|
|
20240614,145100,12557217800,29650,29700,29700,29650,1765
|
|
20240614,145000,12504849200,29700,29700,29700,29650,797
|
|
20240614,144900,12481195550,29700,29650,29700,29600,2080
|
|
20240614,144800,12419581700,29650,29650,29650,29600,1518
|
|
20240614,144700,12374602600,29700,29650,29700,29650,965
|
|
20240614,144600,12345988250,29650,29700,29700,29650,760
|
|
20240614,144500,12323419150,29700,29600,29700,29600,1369
|
|
20240614,144400,12282833100,29550,29600,29650,29550,2614
|
|
20240614,144300,12205464850,29600,29650,29650,29600,412
|
|
20240614,144200,12193265800,29650,29600,29650,29550,2142
|
|
20240614,144100,12129847700,29600,29650,29650,29600,1953
|
|
20240614,144000,12071989850,29650,29650,29650,29600,1008
|
|
20240614,143900,12042102700,29600,29600,29650,29550,1053
|
|
20240614,143800,12010942200,29550,29600,29650,29550,2020
|
|
20240614,143700,11951210100,29600,29650,29650,29500,3646
|
|
20240614,143600,11843479650,29650,29550,29650,29550,886
|
|
20240614,143500,11817286150,29550,29550,29600,29550,1543
|
|
20240614,143400,11771688000,29550,29600,29600,29550,2859
|
|
20240614,143300,11687185400,29550,29600,29650,29550,1760
|
|
20240614,143200,11635080350,29600,29650,29700,29600,4038
|
|
20240614,143100,11515506900,29700,29650,29700,29650,1520
|
|
20240614,143000,11470436850,29650,29650,29700,29600,1523
|
|
20240614,142900,11425280300,29650,29650,29750,29650,1381
|
|
20240614,142800,11384282650,29700,29700,29700,29650,887
|
|
20240614,142700,11357938800,29700,29650,29700,29600,1742
|
|
20240614,142600,11306282600,29650,29650,29650,29600,1428
|
|
20240614,142500,11263985600,29650,29650,29700,29600,4644
|
|
20240614,142400,11126442850,29650,29650,29700,29600,1536
|
|
20240614,142300,11080924500,29700,29700,29750,29650,4334
|
|
20240614,142200,10952310000,29750,29750,29750,29700,1767
|
|
20240614,142100,10899784300,29750,29800,29800,29700,5138
|
|
20240614,142000,10746993250,29800,29750,29850,29750,883
|
|
20240614,141900,10720697650,29850,29850,29850,29750,2704
|
|
20240614,141800,10640106100,29800,29800,29850,29800,895
|
|
20240614,141700,10613431200,29800,29750,29800,29750,2348
|
|
20240614,141600,10543550750,29750,29750,29800,29750,1022
|
|
20240614,141500,10513135800,29750,29800,29800,29750,1037
|
|
20240614,141400,10482282050,29800,29850,29900,29800,4424
|
|
20240614,141300,10350421550,29850,29900,29900,29800,2360
|
|
20240614,141200,10280017550,29850,29800,29850,29800,1299
|
|
20240614,141100,10241274000,29850,29800,29850,29800,608
|
|
20240614,141000,10223143050,29850,29900,29900,29800,604
|
|
20240614,140900,10205115950,29900,29900,29900,29800,1957
|
|
20240614,140800,10146733950,29900,29900,29950,29850,733
|
|
20240614,140700,10124834600,29900,29950,29950,29850,561
|
|
20240614,140600,10108074500,29900,29900,29950,29850,396
|
|
20240614,140500,10096241900,29950,29900,29950,29900,922
|
|
20240614,140400,10068673050,29900,29950,30050,29900,576
|
|
20240614,140300,10051442950,29950,29950,29950,29900,684
|
|
20240614,140200,10030972800,29950,29950,30050,29950,2060
|
|
20240614,140100,9969177400,30050,30000,30050,29950,1624
|
|
20240614,140000,9920481700,30000,30000,30050,29950,445
|
|
20240614,135900,9907144750,30000,30000,30050,29950,762
|
|
20240614,135800,9884306200,30000,30000,30000,29950,821
|
|
20240614,135700,9859702250,29950,30000,30000,29950,1755
|
|
20240614,135600,9807131650,29950,30000,30000,29900,885
|
|
20240614,135500,9780611700,30000,30000,30000,29950,325
|
|
20240614,135400,9770875850,29950,29950,30000,29950,801
|
|
20240614,135300,9746877400,30000,30050,30050,29950,899
|
|
20240614,135200,9719904450,30000,30050,30050,30000,594
|
|
20240614,135100,9702080600,30050,30000,30050,29950,2434
|
|
20240614,135000,9629096550,30000,30000,30000,29900,529
|
|
20240614,134900,9613263550,30000,29950,30000,29900,1259
|
|
20240614,134800,9575569700,30000,29850,30000,29800,597
|
|
20240614,134700,9557738200,29900,29800,29900,29800,2735
|
|
20240614,134600,9476123700,29800,29800,29800,29750,92
|
|
20240614,134500,9473382150,29750,29750,29800,29750,1757
|
|
20240614,134400,9421089900,29800,29800,29850,29750,1328
|
|
20240614,134300,9381515500,29800,29850,29850,29800,1165
|
|
20240614,134200,9346797350,29850,29800,29850,29800,1778
|
|
20240614,134100,9293804000,29850,29850,29850,29800,827
|
|
20240614,134000,9269125200,29850,29900,29900,29850,1084
|
|
20240614,133900,9236758900,29900,29900,29900,29850,1438
|
|
20240614,133800,9193806100,29900,29850,29900,29800,1632
|
|
20240614,133700,9145132100,29850,29900,29900,29800,1966
|
|
20240614,133600,9086438800,29900,29850,29900,29850,1527
|
|
20240614,133500,9040853000,29900,29900,29900,29850,758
|
|
20240614,133400,9018205300,29850,29950,29950,29850,3713
|
|
20240614,133300,8907201250,29900,29950,30000,29900,4088
|
|
20240614,133200,8784828700,29950,30050,30050,29950,15261
|
|
20240614,133100,8326981150,30100,30000,30100,30000,731
|
|
20240614,133000,8305026800,30000,30000,30100,30000,2361
|
|
20240614,132900,8234140800,30050,30050,30050,30000,1447
|
|
20240614,132800,8190715000,30050,30050,30100,30050,434
|
|
20240614,132700,8177672950,30000,30000,30050,30000,1278
|
|
20240614,132600,8139300650,30000,30050,30050,30000,746
|
|
20240614,132500,8116901950,30050,30050,30100,30050,1042
|
|
20240614,132400,8085589500,30100,30000,30100,30000,1906
|
|
20240614,132300,8028354900,30000,30050,30050,30000,268
|
|
20240614,132200,8020301600,30050,30100,30100,30000,1124
|
|
20240614,132100,7986524250,30050,30050,30050,30000,1421
|
|
20240614,132000,7943848750,30050,30050,30050,30000,1123
|
|
20240614,131900,7910151700,30050,30050,30050,30000,1081
|
|
20240614,131800,7877706850,30050,30050,30100,30050,1961
|
|
20240614,131700,7818769550,30100,30100,30100,30050,747
|
|
20240614,131600,7796316350,30100,30150,30150,30100,259
|
|
20240614,131500,7788513300,30150,30050,30150,30050,694
|
|
20240614,131400,7767634300,30050,30150,30150,30050,1017
|
|
20240614,131300,7737056500,30150,30150,30150,30100,460
|
|
20240614,131200,7723201800,30100,30100,30150,30100,1229
|
|
20240614,131100,7686207600,30150,30100,30200,30100,918
|
|
20240614,131000,7658521050,30100,30100,30150,30100,62
|
|
20240614,130900,7656652550,30100,30100,30150,30050,1289
|
|
20240614,130800,7617864050,30100,30100,30150,30100,1443
|
|
20240614,130700,7574429200,30150,30150,30250,30100,1212
|
|
20240614,130600,7537888600,30150,30200,30250,30100,888
|
|
20240614,130500,7511118400,30200,30100,30250,30050,785
|
|
20240614,130400,7487427100,30100,30100,30200,30100,1678
|
|
20240614,130300,7436884000,30100,30150,30150,30050,891
|
|
20240614,130200,7410074850,30150,30150,30150,30050,801
|
|
20240614,130100,7385968850,30100,30100,30100,30050,731
|
|
20240614,130000,7363979850,30100,30050,30100,30000,1960
|
|
20240614,125900,7305062500,30050,30050,30100,30000,1126
|
|
20240614,125800,7271226600,30050,30050,30050,30000,226
|
|
20240614,125700,7264443350,30050,30050,30100,30000,1535
|
|
20240614,125600,7218325600,30050,30050,30100,30000,1115
|
|
20240614,125500,7184820100,30000,30050,30100,30000,879
|
|
20240614,125400,7158415350,30050,30050,30100,30000,3582
|
|
20240614,125300,7050786900,30100,30150,30150,30100,773
|
|
20240614,125200,7027518550,30100,30100,30150,30050,2522
|
|
20240614,125100,6951698150,30100,30100,30100,30050,1026
|
|
20240614,125000,6920844550,30100,30100,30100,30050,1856
|
|
20240614,124900,6865021450,30100,30150,30150,30100,2426
|
|
20240614,124800,6791996350,30100,30100,30200,30100,1877
|
|
20240614,124700,6735448600,30150,30200,30250,30100,2560
|
|
20240614,124600,6658244350,30200,30200,30200,30150,1172
|
|
20240614,124500,6622905000,30150,30200,30250,30150,1071
|
|
20240614,124400,6590578500,30200,30300,30350,30150,4324
|
|
20240614,124300,6459840100,30350,30350,30400,30300,968
|
|
20240614,124200,6430485750,30300,30350,30400,30300,1359
|
|
20240614,124100,6389263750,30400,30400,30450,30350,697
|
|
20240614,124000,6368089750,30400,30300,30400,30300,819
|
|
20240614,123900,6343233750,30350,30400,30400,30300,1471
|
|
20240614,123800,6298603600,30400,30400,30400,30350,511
|
|
20240614,123700,6283087700,30400,30400,30400,30350,879
|
|
20240614,123600,6256397700,30400,30350,30400,30350,589
|
|
20240614,123500,6238506200,30400,30450,30450,30400,916
|
|
20240614,123400,6210655300,30400,30400,30450,30350,912
|
|
20240614,123300,6182913250,30350,30400,30400,30350,1858
|
|
20240614,123200,6126442300,30400,30450,30450,30400,1773
|
|
20240614,123100,6072533400,30500,30500,30500,30500,357
|
|
20240614,123000,6061644900,30500,30450,30600,30400,886
|
|
20240614,122900,6034670950,30500,30550,30600,30500,6965
|
|
20240614,122800,5822173150,30550,30550,30550,30500,782
|
|
20240614,122700,5798315250,30550,30600,30600,30550,914
|
|
20240614,122600,5770388900,30600,30600,30600,30500,367
|
|
20240614,122500,5759188100,30600,30550,30600,30550,898
|
|
20240614,122400,5731749300,30550,30550,30600,30550,1224
|
|
20240614,122300,5694354500,30600,30600,30650,30600,525
|
|
20240614,122200,5678289200,30600,30550,30600,30550,574
|
|
20240614,122100,5660750750,30550,30600,30600,30550,1202
|
|
20240614,122000,5623996250,30600,30600,30650,30550,1126
|
|
20240614,121900,5589557850,30600,30600,30600,30550,1646
|
|
20240614,121800,5539207750,30600,30600,30650,30600,403
|
|
20240614,121700,5526871950,30650,30650,30650,30600,3210
|
|
20240614,121600,5428510800,30600,30650,30650,30600,346
|
|
20240614,121500,5417908150,30600,30750,30750,30600,1512
|
|
20240614,121400,5371586000,30650,30750,30750,30650,2455
|
|
20240614,121300,5296228700,30750,30750,30800,30750,381
|
|
20240614,121200,5284512450,30750,30750,30800,30750,1700
|
|
20240614,121100,5232237400,30750,30750,30800,30750,526
|
|
20240614,121000,5216059700,30800,30750,30850,30750,11
|
|
20240614,120900,5215721050,30750,30800,30850,30750,1200
|
|
20240614,120800,5178775600,30800,30800,30850,30750,1063
|
|
20240614,120700,5146044450,30850,30850,30850,30800,640
|
|
20240614,120600,5126332000,30800,30800,30800,30800,282
|
|
20240614,120500,5117646400,30800,30800,30850,30800,705
|
|
20240614,120400,5095929350,30850,30850,30850,30800,833
|
|
20240614,120300,5070259350,30800,30850,30850,30800,786
|
|
20240614,120200,5046023900,30850,30900,30900,30850,795
|
|
20240614,120100,5021497750,30850,30900,30900,30850,340
|
|
20240614,120000,5011005800,30900,30950,30950,30900,1915
|
|
20240614,115900,4951831650,30950,30950,30950,30950,191
|
|
20240614,115800,4945920200,30950,30950,30950,30900,44
|
|
20240614,115700,4944558500,30900,30950,30950,30900,310
|
|
20240614,115600,4934964250,30950,30950,30950,30950,115
|
|
20240614,115500,4931405000,30950,30950,30950,30900,44
|
|
20240614,115400,4930044900,30950,30900,30950,30900,4
|
|
20240614,115300,4929921200,30900,30950,30950,30900,59
|
|
20240614,115200,4928097950,30950,30950,30950,30900,14
|
|
20240614,115100,4927664750,30950,30950,30950,30950,2
|
|
20240614,115000,4927602850,30950,30950,30950,30900,21
|
|
20240614,114900,4926952950,30950,30950,30950,30950,12
|
|
20240614,114800,4926581550,30900,30900,30900,30900,1
|
|
20240614,114700,4926550650,30950,31000,31000,30950,123
|
|
20240614,114600,4922743650,31000,31000,31000,30950,152
|
|
20240614,114500,4918033900,31000,30950,31000,30950,42
|
|
20240614,114400,4916733000,30950,30950,30950,30900,39
|
|
20240614,114300,4915526000,30900,30900,30950,30900,602
|
|
20240614,114200,4896919200,30950,31000,31000,30950,401
|
|
20240614,114100,4884498550,31050,31000,31050,31000,39
|
|
20240614,114000,4883288950,31050,31050,31050,31050,8
|
|
20240614,113900,4883040550,31050,30900,31050,30900,5
|
|
20240614,113800,4882885750,30900,30950,30950,30900,92
|
|
20240614,113700,4880041450,30950,30950,30950,30950,520
|
|
20240614,113600,4863947450,31000,31100,31100,30950,963
|
|
20240614,113500,4834094550,31050,31100,31100,31000,92
|
|
20240614,113400,4831237050,31150,31050,31150,31050,24
|
|
20240614,113300,4830491750,31150,31050,31150,31000,300
|
|
20240614,113200,4821176700,31050,31050,31050,31000,523
|
|
20240614,113100,4804955900,31050,31050,31050,31000,12
|
|
20240614,113000,4804583400,31050,31050,31050,31050,33
|
|
20240614,112900,4803558750,31050,31000,31050,31000,6
|
|
20240614,112800,4803372500,31050,31050,31050,31050,289
|
|
20240614,112700,4794399050,31050,31050,31050,31000,189
|
|
20240614,112600,4788530650,31050,31000,31050,31000,361
|
|
20240614,112500,4777327950,31050,31000,31050,31000,18
|
|
20240614,112400,4776769100,31050,31000,31050,31000,27
|
|
20240614,112300,4775932050,31000,31050,31050,31000,240
|
|
20240614,112200,4768480300,31050,31050,31050,31050,7
|
|
20240614,112100,4768262950,31050,31000,31050,31000,86
|
|
20240614,112000,4765596600,31000,31000,31050,31000,187
|
|
20240614,111900,4759799200,31000,31000,31000,31000,1
|
|
20240614,111800,4759768200,31050,31150,31200,31050,1136
|
|
20240614,111700,4724443900,31150,31150,31150,31150,98
|
|
20240614,111600,4721391200,31150,31150,31200,31150,445
|
|
20240614,111500,4707524450,31150,31200,31200,31150,29
|
|
20240614,111400,4706619950,31200,31150,31200,31150,369
|
|
20240614,111300,4695107250,31200,31200,31200,31150,68
|
|
20240614,111200,4692986150,31200,31150,31200,31150,329
|
|
20240614,111100,4682727600,31150,31200,31200,31150,741
|
|
20240614,111000,4659608650,31200,31250,31300,31200,830
|
|
20240614,110900,4633669700,31200,31050,31200,31050,3981
|
|
20240614,110800,4509714750,31050,31050,31050,31000,248
|
|
20240614,110700,4502016500,31050,31050,31050,31000,60
|
|
20240614,110600,4500155650,31050,31050,31050,31000,679
|
|
20240614,110500,4479101450,31000,31000,31000,30950,376
|
|
20240614,110400,4467447350,31000,31000,31000,30950,64
|
|
20240614,110300,4465463400,31000,30900,31000,30900,73
|
|
20240614,110200,4463203800,30900,30900,30950,30900,344
|
|
20240614,110100,4452574150,30900,30950,30950,30900,84
|
|
20240614,110000,4449974400,30950,30950,30950,30900,112
|
|
20240614,105900,4446508150,30950,30900,30950,30900,52
|
|
20240614,105800,4444900200,30950,30900,30950,30900,97
|
|
20240614,105700,4441902150,30900,30850,30900,30850,306
|
|
20240614,105600,4432446850,30850,30900,30900,30850,41
|
|
20240614,105500,4431180100,30850,30800,30850,30800,101
|
|
20240614,105400,4428066500,30850,30850,30900,30800,36
|
|
20240614,105300,4426955650,30800,30800,30850,30750,600
|
|
20240614,105200,4408470900,30850,30850,30850,30800,43
|
|
20240614,105100,4407144550,30850,30800,30850,30800,754
|
|
20240614,105000,4383918850,30800,30750,30800,30750,371
|
|
20240614,104900,4372505650,30750,30850,30850,30750,559
|
|
20240614,104800,4355271600,30850,30900,30900,30850,134
|
|
20240614,104700,4351137250,30900,30850,30900,30800,93
|
|
20240614,104600,4348269550,30800,30800,30850,30800,802
|
|
20240614,104500,4323567000,30800,30800,30800,30800,19
|
|
20240614,104400,4322981800,30850,30900,30900,30850,325
|
|
20240614,104300,4312941500,30900,30900,30900,30800,273
|
|
20240614,104200,4304528000,30900,30950,30950,30900,240
|
|
20240614,104100,4297111750,30900,30800,30950,30800,429
|
|
20240614,104000,4283868200,30700,30850,30850,30700,446
|
|
20240614,103900,4270145400,30900,30750,30900,30750,1021
|
|
20240614,103800,4238702150,30750,30800,30800,30750,1071
|
|
20240614,103700,4205766800,30800,30800,30800,30750,256
|
|
20240614,103600,4197884200,30800,30750,30850,30500,5832
|
|
20240614,103500,4019400100,30800,30800,30800,30750,730
|
|
20240614,103400,3996942950,30800,30800,30800,30750,608
|
|
20240614,103300,3978216650,30800,30800,30800,30750,991
|
|
20240614,103200,3947723350,30750,30900,30950,30750,5322
|
|
20240614,103100,3783629450,30900,30900,30900,30900,433
|
|
20240614,103000,3770249750,30900,30950,30950,30900,884
|
|
20240614,102900,3742895100,30950,31000,31000,30950,209
|
|
20240614,102800,3736418700,31000,31000,31050,30950,866
|
|
20240614,102700,3709557300,31000,31050,31050,31000,444
|
|
20240614,102600,3695791900,31050,31000,31050,31000,662
|
|
20240614,102500,3675266900,31000,31050,31100,31000,917
|
|
20240614,102400,3646781150,31000,31000,31050,31000,77
|
|
20240614,102300,3644393350,31000,31100,31100,31000,1002
|
|
20240614,102200,3613276000,31100,31100,31100,31100,856
|
|
20240614,102100,3586654400,31150,31150,31150,31100,74
|
|
20240614,102000,3584352200,31100,31200,31200,31100,152
|
|
20240614,101900,3579617000,31200,31150,31200,31100,387
|
|
20240614,101800,3567574350,31150,31150,31150,31100,620
|
|
20240614,101700,3548266450,31200,31150,31200,31150,219
|
|
20240614,101600,3541436550,31150,31100,31150,31100,181
|
|
20240614,101500,3535801850,31100,31100,31100,31050,270
|
|
20240614,101400,3527411400,31100,31150,31200,31050,1138
|
|
20240614,101300,3492001850,31150,31100,31150,31050,204
|
|
20240614,101200,3485652850,31100,31150,31150,31050,422
|
|
20240614,101100,3472533600,31150,31100,31150,31100,475
|
|
20240614,101000,3457737850,31100,31100,31100,31100,80
|
|
20240614,100900,3455249850,31100,31100,31100,31100,192
|
|
20240614,100800,3449278650,31100,30950,31150,30950,40
|
|
20240614,100700,3448035900,31150,30950,31150,30950,4161
|
|
20240614,100600,3319010850,30950,30900,30950,30900,138
|
|
20240614,100500,3314745750,30900,30900,30950,30900,467
|
|
20240614,100400,3300311200,30900,30850,30900,30850,295
|
|
20240614,100300,3291196700,30850,30950,30950,30850,375
|
|
20240614,100200,3279612550,30900,30900,30950,30900,478
|
|
20240614,100100,3264821750,30900,30850,30900,30850,1100
|
|
20240614,100000,3230871800,30900,30850,30900,30850,503
|
|
20240614,095900,3215351400,30850,30850,30900,30800,1089
|
|
20240614,095800,3181758200,30850,30900,30950,30800,5806
|
|
20240614,095700,3002738050,30950,31000,31100,30900,3720
|
|
20240614,095600,2887571450,31050,31100,31100,31000,9308
|
|
20240614,095500,2598667650,31150,31150,31150,31100,444
|
|
20240614,095400,2584841900,31150,31150,31150,31100,592
|
|
20240614,095300,2566409250,31150,31150,31200,31150,391
|
|
20240614,095200,2554229000,31200,31150,31200,31150,125
|
|
20240614,095100,2550329100,31150,31200,31200,31150,346
|
|
20240614,095000,2539534100,31300,31300,31300,31200,2885
|
|
20240614,094900,2449472950,31300,31250,31300,31250,298
|
|
20240614,094800,2440148600,31250,31250,31250,31200,676
|
|
20240614,094700,2419052450,31250,31150,31250,31150,802
|
|
20240614,094600,2394021200,31150,31200,31200,31150,258
|
|
20240614,094500,2385984250,31200,31150,31200,31150,134
|
|
20240614,094400,2381806850,31150,31200,31200,31150,999
|
|
20240614,094300,2350643700,31150,31150,31200,31150,674
|
|
20240614,094200,2329642550,31200,31150,31200,31150,109
|
|
20240614,094100,2326246150,31200,31200,31200,31150,403
|
|
20240614,094000,2313688900,31200,31150,31200,31150,871
|
|
20240614,093900,2286513900,31200,31150,31200,31150,101
|
|
20240614,093800,2283365900,31150,31150,31150,31100,773
|
|
20240614,093700,2259287300,31150,31100,31150,31100,464
|
|
20240614,093600,2244841150,31100,31100,31150,31100,929
|
|
20240614,093500,2215946650,31100,31100,31150,31100,371
|
|
20240614,093400,2204400350,31100,31150,31150,31100,613
|
|
20240614,093300,2185317600,31150,31100,31150,31100,181
|
|
20240614,093200,2179687750,31100,31100,31100,31050,1809
|
|
20240614,093100,2123430300,31100,31100,31150,31050,813
|
|
20240614,093000,2098155300,31100,31050,31150,31050,1230
|
|
20240614,092900,2059920400,31100,31100,31150,31050,2253
|
|
20240614,092800,1989856950,31150,31150,31250,31100,1669
|
|
20240614,092700,1937858300,31200,31150,31200,31150,1615
|
|
20240614,092600,1887525200,31200,31250,31350,31150,432
|
|
20240614,092500,1874049550,31250,31400,31400,31200,1442
|
|
20240614,092400,1829033350,31250,31550,31550,31250,7281
|
|
20240614,092300,1600858200,31450,31500,31550,31450,1310
|
|
20240614,092200,1559626100,31450,31450,31500,31450,442
|
|
20240614,092100,1545723200,31450,31400,31500,31400,210
|
|
20240614,092000,1539118050,31450,31450,31500,31400,580
|
|
20240614,091900,1520889950,31500,31450,31500,31400,1584
|
|
20240614,091800,1471138950,31400,31400,31450,31400,1353
|
|
20240614,091700,1428638400,31400,31400,31450,31400,640
|
|
20240614,091600,1408540850,31400,31550,31550,31400,775
|
|
20240614,091500,1384173450,31450,31550,31600,31400,332
|
|
20240614,091400,1373734100,31500,31500,31550,31350,1087
|
|
20240614,091300,1339553350,31500,31400,31500,31350,1572
|
|
20240614,091200,1290168050,31450,31400,31500,31350,1861
|
|
20240614,091100,1231752050,31400,31550,31550,31350,2474
|
|
20240614,091000,1154041600,31550,31350,31550,31350,1524
|
|
20240614,090900,1106169050,31400,31550,31600,31350,3954
|
|
20240614,090800,981688600,31550,31600,31650,31550,2439
|
|
20240614,090700,904651250,31650,31650,31700,31600,1368
|
|
20240614,090600,861396000,31650,31750,31800,31650,1582
|
|
20240614,090500,811217700,31750,31750,31750,31700,428
|
|
20240614,090400,797630500,31750,31900,31900,31700,7365
|
|
20240614,090300,563412300,31900,32000,32150,31900,5327
|
|
20240614,090200,393114500,32000,32000,32150,31950,1541
|
|
20240614,090100,343802700,32000,32050,32050,31900,2101
|
|
20240614,090000,276612400,32000,32450,32450,32000,8586
|