588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184500,9346237300,28700,28700,28700,28700,10825
|
|
20240617,184400,9346237300,28700,28700,28700,28700,0
|
|
20240617,184300,9346237300,28700,28700,28700,28700,0
|
|
20240617,184200,9346237300,28700,28700,28700,28700,0
|
|
20240617,184100,9346237300,28700,28700,28700,28700,0
|
|
20240617,184000,9346237300,28700,28700,28700,28700,0
|
|
20240617,183900,9346237300,28700,28700,28700,28700,0
|
|
20240617,183800,9346237300,28700,28700,28700,28700,0
|
|
20240617,183700,9346237300,28700,28700,28700,28700,0
|
|
20240617,183600,9346237300,28700,28700,28700,28700,0
|
|
20240617,183500,9346237300,28700,28700,28700,28700,0
|
|
20240617,183400,9346237300,28700,28700,28700,28700,0
|
|
20240617,183300,9346237300,28700,28700,28700,28700,0
|
|
20240617,183200,9346237300,28700,28700,28700,28700,0
|
|
20240617,183100,9346237300,28700,28700,28700,28700,0
|
|
20240617,183000,9346237300,28700,28700,28700,28700,0
|
|
20240617,182900,9346237300,28700,28700,28700,28700,0
|
|
20240617,182800,9346237300,28700,28700,28700,28700,0
|
|
20240617,182700,9346237300,28700,28700,28700,28700,0
|
|
20240617,182600,9346237300,28700,28700,28700,28700,0
|
|
20240617,182500,9346237300,28700,28700,28700,28700,0
|
|
20240617,182400,9346237300,28700,28700,28700,28700,0
|
|
20240617,182300,9346237300,28700,28700,28700,28700,0
|
|
20240617,182200,9346237300,28700,28700,28700,28700,0
|
|
20240617,182100,9346237300,28700,28700,28700,28700,0
|
|
20240617,182000,9346237300,28700,28700,28700,28700,0
|
|
20240617,181900,9346237300,28700,28700,28700,28700,0
|
|
20240617,181800,9346237300,28700,28700,28700,28700,0
|
|
20240617,181700,9346237300,28700,28700,28700,28700,0
|
|
20240617,181600,9346237300,28700,28700,28700,28700,0
|
|
20240617,181500,9346237300,28700,28700,28700,28700,10825
|
|
20240617,181400,9346237300,28700,28700,28700,28700,0
|
|
20240617,181300,9346237300,28700,28700,28700,28700,0
|
|
20240617,181200,9346237300,28700,28700,28700,28700,0
|
|
20240617,181100,9346237300,28700,28700,28700,28700,0
|
|
20240617,181000,9346237300,28700,28700,28700,28700,0
|
|
20240617,180900,9346237300,28700,28700,28700,28700,0
|
|
20240617,180800,9346237300,28700,28700,28700,28700,0
|
|
20240617,180700,9346237300,28700,28700,28700,28700,0
|
|
20240617,180600,9346237300,28700,28700,28700,28700,0
|
|
20240617,180500,9346237300,28700,28700,28700,28700,0
|
|
20240617,180400,9346237300,28700,28700,28700,28700,0
|
|
20240617,180300,9346237300,28700,28700,28700,28700,0
|
|
20240617,180200,9346237300,28700,28700,28700,28700,0
|
|
20240617,180100,9346237300,28700,28700,28700,28700,0
|
|
20240617,180000,9346237300,28700,28700,28700,28700,0
|
|
20240617,175900,9346237300,28700,28700,28700,28700,0
|
|
20240617,175800,9346237300,28700,28700,28700,28700,0
|
|
20240617,175700,9346237300,28700,28700,28700,28700,0
|
|
20240617,175600,9346237300,28700,28700,28700,28700,0
|
|
20240617,175500,9346237300,28700,28700,28700,28700,0
|
|
20240617,175400,9346237300,28700,28700,28700,28700,0
|
|
20240617,175300,9346237300,28700,28700,28700,28700,0
|
|
20240617,175200,9346237300,28700,28700,28700,28700,0
|
|
20240617,175100,9346237300,28700,28700,28700,28700,0
|
|
20240617,175000,9346237300,28700,28700,28700,28700,0
|
|
20240617,174900,9346237300,28700,28700,28700,28700,0
|
|
20240617,174800,9346237300,28700,28700,28700,28700,0
|
|
20240617,174700,9346237300,28700,28700,28700,28700,0
|
|
20240617,174600,9346237300,28700,28700,28700,28700,0
|
|
20240617,174500,9346237300,28700,28700,28700,28700,10825
|
|
20240617,174400,9346237300,28700,28700,28700,28700,0
|
|
20240617,174300,9346237300,28700,28700,28700,28700,0
|
|
20240617,174200,9346237300,28700,28700,28700,28700,0
|
|
20240617,174100,9346237300,28700,28700,28700,28700,0
|
|
20240617,174000,9346237300,28700,28700,28700,28700,0
|
|
20240617,173900,9346237300,28700,28700,28700,28700,0
|
|
20240617,173800,9346237300,28700,28700,28700,28700,0
|
|
20240617,173700,9346237300,28700,28700,28700,28700,0
|
|
20240617,173600,9346237300,28700,28700,28700,28700,0
|
|
20240617,173500,9346237300,28700,28700,28700,28700,0
|
|
20240617,173400,9346237300,28700,28700,28700,28700,0
|
|
20240617,173300,9346237300,28700,28700,28700,28700,0
|
|
20240617,173200,9346237300,28700,28700,28700,28700,0
|
|
20240617,173100,9346237300,28700,28700,28700,28700,0
|
|
20240617,173000,9346237300,28700,28700,28700,28700,0
|
|
20240617,172900,9346237300,28700,28700,28700,28700,0
|
|
20240617,172800,9346237300,28700,28700,28700,28700,0
|
|
20240617,172700,9346237300,28700,28700,28700,28700,0
|
|
20240617,172600,9346237300,28700,28700,28700,28700,0
|
|
20240617,172500,9346237300,28700,28700,28700,28700,0
|
|
20240617,172400,9346237300,28700,28700,28700,28700,0
|
|
20240617,172300,9346237300,28700,28700,28700,28700,0
|
|
20240617,172200,9346237300,28700,28700,28700,28700,0
|
|
20240617,172100,9346237300,28700,28700,28700,28700,0
|
|
20240617,172000,9346237300,28700,28700,28700,28700,0
|
|
20240617,171900,9346237300,28700,28700,28700,28700,0
|
|
20240617,171800,9346237300,28700,28700,28700,28700,0
|
|
20240617,171700,9346237300,28700,28700,28700,28700,0
|
|
20240617,171600,9346237300,28700,28700,28700,28700,0
|
|
20240617,171500,9346237300,28700,28700,28700,28700,10825
|
|
20240617,171400,9346237300,28700,28700,28700,28700,0
|
|
20240617,171300,9346237300,28700,28700,28700,28700,0
|
|
20240617,171200,9346237300,28700,28700,28700,28700,0
|
|
20240617,171100,9346237300,28700,28700,28700,28700,0
|
|
20240617,171000,9346237300,28700,28700,28700,28700,0
|
|
20240617,170900,9346237300,28700,28700,28700,28700,0
|
|
20240617,170800,9346237300,28700,28700,28700,28700,0
|
|
20240617,170700,9346237300,28700,28700,28700,28700,0
|
|
20240617,170600,9346237300,28700,28700,28700,28700,0
|
|
20240617,170500,9346237300,28700,28700,28700,28700,0
|
|
20240617,170400,9346237300,28700,28700,28700,28700,0
|
|
20240617,170300,9346237300,28700,28700,28700,28700,0
|
|
20240617,170200,9346237300,28700,28700,28700,28700,0
|
|
20240617,170100,9346237300,28700,28700,28700,28700,0
|
|
20240617,170000,9346237300,28700,28700,28700,28700,0
|
|
20240617,165900,9346237300,28700,28700,28700,28700,0
|
|
20240617,165800,9346237300,28700,28700,28700,28700,0
|
|
20240617,165700,9346237300,28700,28700,28700,28700,0
|
|
20240617,165600,9346237300,28700,28700,28700,28700,0
|
|
20240617,165500,9346237300,28700,28700,28700,28700,0
|
|
20240617,165400,9346237300,28700,28700,28700,28700,0
|
|
20240617,165300,9346237300,28700,28700,28700,28700,0
|
|
20240617,165200,9346237300,28700,28700,28700,28700,0
|
|
20240617,165100,9346237300,28700,28700,28700,28700,0
|
|
20240617,165000,9346237300,28700,28700,28700,28700,0
|
|
20240617,164900,9346237300,28700,28700,28700,28700,0
|
|
20240617,164800,9346237300,28700,28700,28700,28700,0
|
|
20240617,164700,9346237300,28700,28700,28700,28700,0
|
|
20240617,164600,9346237300,28700,28700,28700,28700,0
|
|
20240617,164500,9346237300,28700,28700,28700,28700,10825
|
|
20240617,164400,9346237300,28700,28700,28700,28700,0
|
|
20240617,164300,9346237300,28700,28700,28700,28700,0
|
|
20240617,164200,9346237300,28700,28700,28700,28700,0
|
|
20240617,164100,9346237300,28700,28700,28700,28700,0
|
|
20240617,164000,9346237300,28700,28700,28700,28700,0
|
|
20240617,163900,9346237300,28700,28700,28700,28700,0
|
|
20240617,163800,9346237300,28700,28700,28700,28700,0
|
|
20240617,163700,9346237300,28700,28700,28700,28700,0
|
|
20240617,163600,9346237300,28700,28700,28700,28700,0
|
|
20240617,163500,9346237300,28700,28700,28700,28700,0
|
|
20240617,163400,9346237300,28700,28700,28700,28700,0
|
|
20240617,163300,9346237300,28700,28700,28700,28700,0
|
|
20240617,163200,9346237300,28700,28700,28700,28700,0
|
|
20240617,163100,9346237300,28700,28700,28700,28700,0
|
|
20240617,163000,9346237300,28700,28700,28700,28700,0
|
|
20240617,162900,9346237300,28700,28700,28700,28700,0
|
|
20240617,162800,9346237300,28700,28700,28700,28700,0
|
|
20240617,162700,9346237300,28700,28700,28700,28700,0
|
|
20240617,162600,9346237300,28700,28700,28700,28700,0
|
|
20240617,162500,9346237300,28700,28700,28700,28700,0
|
|
20240617,162400,9346237300,28700,28700,28700,28700,0
|
|
20240617,162300,9346237300,28700,28700,28700,28700,0
|
|
20240617,162200,9346237300,28700,28700,28700,28700,0
|
|
20240617,162100,9346237300,28700,28700,28700,28700,0
|
|
20240617,162000,9346237300,28700,28700,28700,28700,0
|
|
20240617,161900,9346237300,28700,28700,28700,28700,0
|
|
20240617,161800,9346237300,28700,28700,28700,28700,0
|
|
20240617,161700,9346237300,28700,28700,28700,28700,0
|
|
20240617,161600,9346237300,28700,28700,28700,28700,0
|
|
20240617,161500,9346237300,28700,28700,28700,28700,10825
|
|
20240617,161400,9346237300,28700,28700,28700,28700,0
|
|
20240617,161300,9346237300,28700,28700,28700,28700,0
|
|
20240617,161200,9346237300,28700,28700,28700,28700,0
|
|
20240617,161100,9346237300,28700,28700,28700,28700,0
|
|
20240617,161000,9346237300,28700,28700,28700,28700,0
|
|
20240617,160900,9346237300,28700,28700,28700,28700,0
|
|
20240617,160800,9346237300,28700,28700,28700,28700,0
|
|
20240617,160700,9346237300,28700,28700,28700,28700,0
|
|
20240617,160600,9346237300,28700,28700,28700,28700,0
|
|
20240617,160500,9346237300,28700,28700,28700,28700,0
|
|
20240617,160400,9346237300,28700,28700,28700,28700,0
|
|
20240617,160300,9346237300,28700,28700,28700,28700,0
|
|
20240617,160200,9346237300,28700,28700,28700,28700,0
|
|
20240617,160100,9346237300,28700,28700,28700,28700,0
|
|
20240617,160000,9346237300,28700,28700,28700,28700,0
|
|
20240617,155900,9346237300,28700,28700,28700,28700,0
|
|
20240617,155800,9346237300,28700,28700,28700,28700,0
|
|
20240617,155700,9346237300,28700,28700,28700,28700,0
|
|
20240617,155600,9346237300,28700,28700,28700,28700,0
|
|
20240617,155500,9346237300,28700,28700,28700,28700,0
|
|
20240617,155400,9346237300,28700,28700,28700,28700,0
|
|
20240617,155300,9346237300,28700,28700,28700,28700,0
|
|
20240617,155200,9346237300,28700,28700,28700,28700,0
|
|
20240617,155100,9346237300,28700,28700,28700,28700,0
|
|
20240617,155000,9346237300,28700,28700,28700,28700,0
|
|
20240617,154900,9346237300,28700,28700,28700,28700,0
|
|
20240617,154800,9346237300,28700,28700,28700,28700,0
|
|
20240617,154700,9346237300,28700,28700,28700,28700,0
|
|
20240617,154600,9346237300,28700,28700,28700,28700,0
|
|
20240617,154500,9346237300,28700,28700,28700,28700,10825
|
|
20240617,154400,9346237300,28700,28700,28700,28700,0
|
|
20240617,154300,9346237300,28700,28700,28700,28700,0
|
|
20240617,154200,9346237300,28700,28700,28700,28700,0
|
|
20240617,154100,9346237300,28700,28700,28700,28700,0
|
|
20240617,154000,9346237300,28700,28700,28700,28700,0
|
|
20240617,153900,9346237300,28700,28700,28700,28700,0
|
|
20240617,153800,9346237300,28700,28700,28700,28700,0
|
|
20240617,153700,9346237300,28700,28700,28700,28700,0
|
|
20240617,153600,9346237300,28700,28700,28700,28700,0
|
|
20240617,153500,9346237300,28700,28700,28700,28700,0
|
|
20240617,153400,9346237300,28700,28700,28700,28700,0
|
|
20240617,153300,9346237300,28700,28700,28700,28700,0
|
|
20240617,153200,9346237300,28700,28700,28700,28700,0
|
|
20240617,153100,9346237300,28700,28700,28700,28700,0
|
|
20240617,153000,9346237300,28700,28700,28700,28700,10825
|
|
20240617,152900,9035559800,28750,28750,28750,28750,0
|
|
20240617,152800,9035559800,28750,28750,28750,28750,0
|
|
20240617,152700,9035559800,28750,28750,28750,28750,0
|
|
20240617,152600,9035559800,28750,28750,28750,28750,0
|
|
20240617,152500,9035559800,28750,28750,28750,28750,0
|
|
20240617,152400,9035559800,28750,28750,28750,28750,0
|
|
20240617,152300,9035559800,28750,28750,28750,28750,0
|
|
20240617,152200,9035559800,28750,28750,28750,28750,0
|
|
20240617,152100,9035559800,28750,28750,28750,28750,0
|
|
20240617,152000,9035559800,28750,28750,28750,28750,0
|
|
20240617,151900,9035559800,28750,28700,28750,28650,337
|
|
20240617,151800,9025887250,28700,28600,28700,28600,456
|
|
20240617,151700,9012825800,28650,28650,28700,28550,1196
|
|
20240617,151600,8978593650,28700,28600,28700,28600,653
|
|
20240617,151500,8959899650,28650,28700,28700,28600,669
|
|
20240617,151400,8940746750,28700,28700,28700,28600,782
|
|
20240617,151300,8918351800,28600,28600,28650,28600,1509
|
|
20240617,151200,8875183050,28600,28600,28650,28600,513
|
|
20240617,151100,8860507800,28550,28600,28650,28550,790
|
|
20240617,151000,8837907500,28600,28600,28650,28550,1224
|
|
20240617,150900,8802898650,28600,28650,28700,28600,2325
|
|
20240617,150800,8736394850,28600,28650,28650,28600,1679
|
|
20240617,150700,8688362900,28650,28600,28700,28600,975
|
|
20240617,150600,8660468500,28650,28600,28650,28600,722
|
|
20240617,150500,8639809100,28650,28650,28650,28600,664
|
|
20240617,150400,8620807400,28650,28650,28700,28600,1391
|
|
20240617,150300,8580987300,28650,28700,28700,28600,677
|
|
20240617,150200,8561592750,28650,28650,28700,28650,531
|
|
20240617,150100,8546376500,28650,28700,28750,28600,1251
|
|
20240617,150000,8510515100,28750,28750,28800,28700,480
|
|
20240617,145900,8496726950,28750,28700,28750,28650,568
|
|
20240617,145800,8480435200,28700,28650,28700,28600,324
|
|
20240617,145700,8471155650,28650,28750,28750,28650,858
|
|
20240617,145600,8446563850,28750,28750,28800,28750,151
|
|
20240617,145500,8442222500,28750,28650,28750,28650,1110
|
|
20240617,145400,8410374250,28650,28650,28800,28650,890
|
|
20240617,145300,8384856200,28650,28650,28750,28650,195
|
|
20240617,145200,8379265850,28750,28750,28750,28650,742
|
|
20240617,145100,8357980200,28750,28650,28800,28650,1445
|
|
20240617,145000,8316501850,28650,28700,28700,28650,329
|
|
20240617,144900,8307072850,28700,28700,28700,28650,420
|
|
20240617,144800,8295039450,28650,28600,28650,28600,708
|
|
20240617,144700,8274775750,28650,28650,28700,28600,364
|
|
20240617,144600,8264347150,28650,28650,28650,28600,304
|
|
20240617,144500,8255637600,28650,28650,28700,28600,699
|
|
20240617,144400,8235624650,28650,28650,28700,28600,1428
|
|
20240617,144300,8194673600,28600,28650,28650,28600,425
|
|
20240617,144200,8182497400,28650,28650,28700,28600,699
|
|
20240617,144100,8162456000,28650,28650,28700,28600,1291
|
|
20240617,144000,8125468700,28650,28650,28650,28600,215
|
|
20240617,143900,8119318100,28600,28650,28650,28600,339
|
|
20240617,143800,8109612750,28650,28650,28650,28600,968
|
|
20240617,143700,8081893200,28650,28650,28650,28600,104
|
|
20240617,143600,8078916900,28650,28650,28650,28600,541
|
|
20240617,143500,8063424050,28650,28650,28650,28650,852
|
|
20240617,143400,8039014250,28650,28700,28700,28650,214
|
|
20240617,143300,8032882250,28700,28700,28700,28650,319
|
|
20240617,143200,8023740650,28650,28650,28650,28650,547
|
|
20240617,143100,8008069100,28650,28700,28750,28650,721
|
|
20240617,143000,7987395900,28650,28650,28650,28650,420
|
|
20240617,142900,7975362900,28650,28650,28650,28600,617
|
|
20240617,142800,7957699450,28650,28650,28650,28600,493
|
|
20240617,142700,7943581800,28650,28650,28650,28600,198
|
|
20240617,142600,7937916100,28650,28650,28650,28600,250
|
|
20240617,142500,7930760400,28600,28650,28650,28600,1266
|
|
20240617,142400,7894518300,28650,28650,28650,28600,402
|
|
20240617,142300,7883001050,28650,28650,28650,28600,520
|
|
20240617,142200,7868123600,28650,28650,28650,28600,1098
|
|
20240617,142100,7836718350,28650,28650,28650,28650,43
|
|
20240617,142000,7835486400,28650,28650,28650,28600,477
|
|
20240617,141900,7821841800,28650,28650,28650,28600,1461
|
|
20240617,141800,7780056150,28650,28700,28700,28650,293
|
|
20240617,141700,7771659900,28650,28650,28700,28600,598
|
|
20240617,141600,7754540000,28700,28650,28700,28600,927
|
|
20240617,141500,7727989000,28650,28650,28700,28650,763
|
|
20240617,141400,7706107000,28650,28650,28650,28600,394
|
|
20240617,141300,7694825750,28700,28650,28700,28650,820
|
|
20240617,141200,7671331500,28700,28650,28700,28650,434
|
|
20240617,141100,7658896250,28650,28700,28700,28650,721
|
|
20240617,141000,7638239550,28650,28650,28650,28650,416
|
|
20240617,140900,7626321150,28650,28650,28700,28650,698
|
|
20240617,140800,7606323400,28650,28700,28700,28650,143
|
|
20240617,140700,7602226150,28700,28700,28700,28650,560
|
|
20240617,140600,7586179650,28700,28650,28700,28650,1242
|
|
20240617,140500,7550593400,28700,28700,28700,28650,34
|
|
20240617,140400,7549618100,28650,28700,28700,28650,486
|
|
20240617,140300,7535683500,28700,28700,28700,28700,765
|
|
20240617,140200,7513728000,28700,28700,28700,28700,139
|
|
20240617,140100,7509738700,28650,28700,28750,28650,429
|
|
20240617,140000,7497440500,28750,28750,28750,28650,754
|
|
20240617,135900,7475822200,28650,28700,28700,28650,824
|
|
20240617,135800,7452187000,28700,28700,28700,28600,431
|
|
20240617,135700,7439844100,28700,28700,28700,28600,564
|
|
20240617,135600,7423698600,28700,28700,28700,28650,511
|
|
20240617,135500,7409056400,28700,28700,28700,28650,299
|
|
20240617,135400,7400475350,28700,28700,28750,28650,868
|
|
20240617,135300,7375595950,28700,28750,28750,28650,354
|
|
20240617,135200,7365442800,28650,28750,28750,28650,229
|
|
20240617,135100,7358877250,28750,28750,28750,28700,459
|
|
20240617,135000,7345694900,28750,28750,28750,28700,895
|
|
20240617,134900,7320006250,28750,28750,28800,28750,296
|
|
20240617,134800,7311495550,28750,28800,28800,28700,490
|
|
20240617,134700,7297412450,28750,28800,28800,28750,900
|
|
20240617,134600,7271537200,28800,28800,28850,28750,388
|
|
20240617,134500,7260346300,28750,28750,28800,28750,1720
|
|
20240617,134400,7210856250,28750,28750,28750,28700,577
|
|
20240617,134300,7194294750,28750,28750,28800,28700,415
|
|
20240617,134200,7182377200,28750,28750,28750,28700,296
|
|
20240617,134100,7173874200,28750,28800,28800,28700,731
|
|
20240617,134000,7152868400,28800,28800,28800,28750,361
|
|
20240617,133900,7142485250,28800,28750,28800,28750,315
|
|
20240617,133800,7133428100,28800,28850,28850,28750,845
|
|
20240617,133700,7109114350,28850,28750,28850,28750,997
|
|
20240617,133600,7080445050,28800,28800,28800,28700,491
|
|
20240617,133500,7066327650,28750,28800,28800,28750,479
|
|
20240617,133400,7052541250,28750,28800,28800,28750,807
|
|
20240617,133300,7029339300,28750,28750,28800,28750,394
|
|
20240617,133200,7018010050,28800,28750,28800,28700,650
|
|
20240617,133100,6999333750,28750,28750,28750,28700,840
|
|
20240617,133000,6975204550,28750,28750,28750,28700,486
|
|
20240617,132900,6961252450,28750,28700,28750,28700,455
|
|
20240617,132800,6948190450,28750,28750,28750,28700,817
|
|
20240617,132700,6924739450,28750,28700,28750,28700,280
|
|
20240617,132600,6916700650,28700,28650,28700,28600,305
|
|
20240617,132500,6907969500,28650,28650,28700,28600,726
|
|
20240617,132400,6887191900,28650,28700,28700,28650,348
|
|
20240617,132300,6877210750,28700,28750,28750,28650,773
|
|
20240617,132200,6855053450,28700,28700,28750,28650,696
|
|
20240617,132100,6835090150,28750,28700,28750,28700,563
|
|
20240617,132000,6818931950,28700,28750,28750,28700,276
|
|
20240617,131900,6811010450,28750,28700,28750,28650,668
|
|
20240617,131800,6791839350,28750,28750,28750,28700,1264
|
|
20240617,131700,6755560000,28750,28750,28750,28700,179
|
|
20240617,131600,6750421200,28750,28750,28750,28700,443
|
|
20240617,131500,6737705450,28750,28750,28750,28700,837
|
|
20240617,131400,6713668900,28800,28750,28800,28700,376
|
|
20240617,131300,6702866450,28750,28600,28750,28600,651
|
|
20240617,131200,6684171250,28700,28700,28700,28600,731
|
|
20240617,131100,6663213450,28700,28700,28750,28650,413
|
|
20240617,131000,6651367250,28700,28650,28700,28600,773
|
|
20240617,130900,6629224800,28650,28600,28650,28550,1382
|
|
20240617,130800,6589703350,28600,28600,28650,28600,365
|
|
20240617,130700,6579259750,28650,28650,28650,28600,1068
|
|
20240617,130600,6548713700,28650,28650,28700,28600,856
|
|
20240617,130500,6524214800,28650,28650,28650,28600,308
|
|
20240617,130400,6515403050,28650,28650,28700,28600,623
|
|
20240617,130300,6497560950,28650,28600,28650,28600,525
|
|
20240617,130200,6482535800,28650,28650,28650,28600,1055
|
|
20240617,130100,6452353200,28650,28700,28700,28600,210
|
|
20240617,130000,6446342800,28700,28700,28700,28650,294
|
|
20240617,125900,6437918000,28700,28700,28700,28600,673
|
|
20240617,125800,6418631350,28700,28700,28700,28600,519
|
|
20240617,125700,6403761700,28700,28700,28750,28650,263
|
|
20240617,125600,6396220350,28700,28700,28700,28650,811
|
|
20240617,125500,6372983800,28750,28750,28750,28700,270
|
|
20240617,125400,6365234450,28700,28750,28750,28700,435
|
|
20240617,125300,6352744150,28750,28750,28750,28700,986
|
|
20240617,125200,6324405300,28750,28700,28750,28600,655
|
|
20240617,125100,6305591500,28650,28700,28700,28600,2475
|
|
20240617,125000,6234785550,28700,28650,28700,28600,1222
|
|
20240617,124900,6199787650,28700,28700,28700,28650,349
|
|
20240617,124800,6189778150,28700,28700,28750,28650,1309
|
|
20240617,124700,6152226800,28700,28650,28700,28650,466
|
|
20240617,124600,6138873900,28700,28700,28750,28650,517
|
|
20240617,124500,6124051900,28700,28700,28750,28650,440
|
|
20240617,124400,6111438850,28750,28700,28750,28700,35
|
|
20240617,124300,6110434200,28650,28750,28750,28650,1174
|
|
20240617,124200,6076758950,28750,28750,28750,28700,174
|
|
20240617,124100,6071763400,28750,28700,28750,28650,777
|
|
20240617,124000,6049472300,28700,28750,28750,28650,954
|
|
20240617,123900,6022105850,28750,28700,28750,28700,319
|
|
20240617,123800,6012950300,28700,28750,28750,28700,454
|
|
20240617,123700,5999919850,28750,28750,28800,28700,867
|
|
20240617,123600,5975032950,28750,28750,28800,28750,349
|
|
20240617,123500,5964996200,28700,28750,28750,28700,589
|
|
20240617,123400,5948089300,28750,28750,28750,28650,1208
|
|
20240617,123300,5913445050,28700,28750,28750,28700,639
|
|
20240617,123200,5895100100,28750,28750,28750,28700,762
|
|
20240617,123100,5873212600,28750,28750,28750,28700,922
|
|
20240617,123000,5846748750,28750,28750,28800,28750,203
|
|
20240617,122900,5840912000,28750,28800,28800,28700,481
|
|
20240617,122800,5827096600,28800,28750,28800,28700,67
|
|
20240617,122700,5825169900,28700,28800,28800,28700,978
|
|
20240617,122600,5797084950,28800,28750,28850,28750,510
|
|
20240617,122500,5782412200,28850,28850,28850,28850,14
|
|
20240617,122400,5782008300,28850,28850,28850,28700,1011
|
|
20240617,122300,5752938650,28850,28850,28850,28800,122
|
|
20240617,122200,5749420750,28800,28850,28850,28800,352
|
|
20240617,122100,5739279300,28850,28850,28950,28850,2615
|
|
20240617,122000,5663745650,28850,28800,28850,28800,661
|
|
20240617,121900,5644680500,28800,28850,28850,28750,433
|
|
20240617,121800,5632221900,28850,28800,28850,28750,1121
|
|
20240617,121700,5599954150,28850,28850,28850,28850,36
|
|
20240617,121600,5598915550,28850,28850,28850,28750,500
|
|
20240617,121500,5584518900,28850,28750,28850,28700,575
|
|
20240617,121400,5567999900,28800,28850,28850,28750,450
|
|
20240617,121300,5555045850,28850,28800,28850,28750,479
|
|
20240617,121200,5541256850,28800,28800,28800,28750,323
|
|
20240617,121100,5531968100,28800,28800,28850,28750,702
|
|
20240617,121000,5511770650,28800,28800,28800,28750,455
|
|
20240617,120900,5498687150,28800,28850,28850,28800,555
|
|
20240617,120800,5482699950,28850,28800,28850,28750,895
|
|
20240617,120700,5456916150,28800,28800,28850,28800,451
|
|
20240617,120600,5443920650,28850,28900,28900,28800,192
|
|
20240617,120500,5438386750,28900,28850,28900,28800,1232
|
|
20240617,120400,5402838800,28900,28900,28900,28900,62
|
|
20240617,120300,5401047000,28750,28800,28850,28750,1686
|
|
20240617,120200,5352461100,28800,28750,28800,28750,1219
|
|
20240617,120100,5317411800,28800,28800,28800,28750,76
|
|
20240617,120000,5315225000,28800,28700,28800,28700,514
|
|
20240617,115900,5300454300,28750,28750,28750,28700,650
|
|
20240617,115800,5281795200,28700,28800,28800,28700,603
|
|
20240617,115700,5264457800,28800,28800,28800,28750,494
|
|
20240617,115600,5250253850,28800,28750,28800,28700,376
|
|
20240617,115500,5239456150,28750,28700,28750,28700,1142
|
|
20240617,115400,5206665100,28750,28750,28800,28700,795
|
|
20240617,115300,5183843050,28700,28800,28800,28700,344
|
|
20240617,115200,5173968300,28800,28800,28850,28750,1009
|
|
20240617,115100,5144950600,28800,28800,28800,28750,601
|
|
20240617,115000,5127667400,28800,28800,28850,28750,765
|
|
20240617,114900,5105654450,28850,28850,28850,28750,1037
|
|
20240617,114800,5075797650,28850,28750,28850,28750,189
|
|
20240617,114700,5070361650,28800,28900,28900,28750,706
|
|
20240617,114600,5050012950,28850,28850,28850,28750,1147
|
|
20240617,114500,5017013450,28850,28850,28850,28800,163
|
|
20240617,114400,5012317800,28850,28850,28900,28750,1502
|
|
20240617,114300,4969065700,28850,28850,28850,28800,969
|
|
20240617,114200,4941157550,28850,28850,28850,28800,269
|
|
20240617,114100,4933403450,28850,28850,28850,28800,582
|
|
20240617,114000,4916637650,28850,28850,28850,28800,844
|
|
20240617,113900,4892311900,28850,28850,28850,28800,797
|
|
20240617,113800,4869356550,28850,28850,28850,28750,487
|
|
20240617,113700,4855336100,28850,28800,28850,28800,776
|
|
20240617,113600,4832984100,28800,28850,28850,28800,1139
|
|
20240617,113500,4800165400,28850,28850,28850,28800,389
|
|
20240617,113400,4788960700,28850,28800,28850,28750,361
|
|
20240617,113300,4778572500,28800,28800,28850,28750,1057
|
|
20240617,113200,4748158800,28850,28850,28850,28800,1639
|
|
20240617,113100,4700954450,28850,28850,28850,28800,488
|
|
20240617,113000,4686896900,28850,28900,28900,28800,818
|
|
20240617,112900,4663333450,28850,28850,28900,28850,223
|
|
20240617,112800,4656898450,28900,28900,28900,28850,624
|
|
20240617,112700,4638886500,28900,28900,28900,28800,915
|
|
20240617,112600,4612490250,28900,28850,28950,28850,2259
|
|
20240617,112500,4547242950,28850,28900,28900,28850,547
|
|
20240617,112400,4531453350,28850,28800,28900,28800,601
|
|
20240617,112300,4514129850,28800,28850,28850,28800,726
|
|
20240617,112200,4493214950,28850,28800,28850,28750,594
|
|
20240617,112100,4476105950,28800,28850,28850,28800,818
|
|
20240617,112000,4452544300,28850,28850,28900,28800,969
|
|
20240617,111900,4424608450,28850,28850,28850,28800,1255
|
|
20240617,111800,4388442750,28800,28850,28900,28800,434
|
|
20240617,111700,4375932700,28850,28900,28900,28800,1225
|
|
20240617,111600,4340631900,28850,28900,28900,28800,847
|
|
20240617,111500,4316219650,28900,28900,28900,28850,332
|
|
20240617,111400,4306638250,28900,28900,28900,28800,1150
|
|
20240617,111300,4273449400,28900,28900,28900,28850,328
|
|
20240617,111200,4263977200,28900,28900,28950,28850,689
|
|
20240617,111100,4244078250,28900,28900,28950,28850,1349
|
|
20240617,111000,4205126150,28950,28900,28950,28850,1181
|
|
20240617,110900,4171009350,28900,28950,28950,28850,1751
|
|
20240617,110800,4120406300,28950,28950,29000,28900,1781
|
|
20240617,110700,4068879150,29000,29050,29050,29000,7023
|
|
20240617,110600,3865211200,29050,29100,29100,29050,2341
|
|
20240617,110500,3797202850,29100,29100,29100,29050,1026
|
|
20240617,110400,3767391100,29100,29100,29100,29050,701
|
|
20240617,110300,3747020250,29150,29150,29150,29050,430
|
|
20240617,110200,3734514150,29150,29100,29150,29100,3505
|
|
20240617,110100,3632512200,29100,29150,29200,29100,790
|
|
20240617,110000,3609509750,29150,29150,29200,29100,961
|
|
20240617,105900,3581521150,29150,29150,29150,29100,323
|
|
20240617,105800,3572113100,29150,29200,29200,29150,694
|
|
20240617,105700,3551880600,29200,29200,29200,29150,233
|
|
20240617,105600,3545087100,29200,29150,29200,29150,463
|
|
20240617,105500,3531587300,29150,29150,29200,29150,1040
|
|
20240617,105400,3501269150,29200,29200,29200,29150,206
|
|
20240617,105300,3495263100,29200,29200,29200,29150,350
|
|
20240617,105200,3485049900,29200,29250,29250,29150,1738
|
|
20240617,105100,3434320650,29250,29300,29300,29200,516
|
|
20240617,105000,3419249500,29300,29350,29400,29250,1087
|
|
20240617,104900,3387359050,29350,29300,29350,29200,704
|
|
20240617,104800,3366753400,29200,29250,29350,29200,1486
|
|
20240617,104700,3323242600,29250,29300,29300,29250,430
|
|
20240617,104600,3310658500,29300,29300,29300,29250,353
|
|
20240617,104500,3300325850,29250,29200,29300,29200,1017
|
|
20240617,104400,3270605800,29200,29200,29250,29150,613
|
|
20240617,104300,3252729150,29200,29200,29200,29100,300
|
|
20240617,104200,3243986700,29200,29250,29250,29100,1802
|
|
20240617,104100,3191468750,29250,29200,29250,29150,1169
|
|
20240617,104000,3157372050,29200,29200,29200,29150,1521
|
|
20240617,103900,3113019450,29200,29200,29250,29150,908
|
|
20240617,103800,3086525500,29250,29200,29250,29200,1051
|
|
20240617,103700,3055802500,29200,29250,29250,29150,769
|
|
20240617,103600,3033365150,29250,29200,29250,29150,1229
|
|
20240617,103500,2997498800,29200,29150,29200,29100,1234
|
|
20240617,103400,2961569950,29100,29200,29200,29100,1823
|
|
20240617,103300,2908433750,29200,29250,29250,29150,1640
|
|
20240617,103200,2860576150,29250,29250,29250,29200,564
|
|
20240617,103100,2844099500,29250,29200,29250,29200,1706
|
|
20240617,103000,2794283400,29200,29200,29200,29150,588
|
|
20240617,102900,2777137700,29200,29250,29250,29200,796
|
|
20240617,102800,2753891550,29250,29250,29250,29200,1065
|
|
20240617,102700,2722779800,29250,29250,29250,29200,168
|
|
20240617,102600,2717872850,29250,29400,29400,29200,1736
|
|
20240617,102500,2667078600,29350,29350,29350,29300,598
|
|
20240617,102400,2649541000,29300,29250,29350,29250,871
|
|
20240617,102300,2624024750,29250,29250,29300,29150,2537
|
|
20240617,102200,2549895000,29250,29250,29300,29200,896
|
|
20240617,102100,2523723300,29250,29250,29350,29200,1230
|
|
20240617,102000,2487744100,29300,29450,29450,29300,1032
|
|
20240617,101900,2457478650,29450,29350,29450,29300,316
|
|
20240617,101800,2448205150,29300,29450,29450,29250,1397
|
|
20240617,101700,2407290250,29450,29400,29450,29300,1570
|
|
20240617,101600,2361231850,29400,29500,29500,29400,328
|
|
20240617,101500,2351582600,29450,29450,29500,29400,1011
|
|
20240617,101400,2321823550,29450,29400,29500,29350,951
|
|
20240617,101300,2293851550,29350,29350,29450,29300,4797
|
|
20240617,101200,2153203350,29350,29450,29450,29350,703
|
|
20240617,101100,2132555600,29450,29450,29450,29400,98
|
|
20240617,101000,2129671950,29450,29500,29550,29400,2645
|
|
20240617,100900,2051829500,29550,29550,29550,29500,414
|
|
20240617,100800,2039609700,29550,29500,29550,29500,266
|
|
20240617,100700,2031758100,29450,29550,29550,29450,2778
|
|
20240617,100600,1949827100,29550,29550,29600,29550,1103
|
|
20240617,100500,1917233350,29600,29600,29650,29600,1023
|
|
20240617,100400,1886938450,29650,29600,29650,29600,1094
|
|
20240617,100300,1854521850,29650,29650,29700,29650,1025
|
|
20240617,100200,1824116900,29650,29700,29750,29650,464
|
|
20240617,100100,1810351000,29700,29750,29800,29700,1241
|
|
20240617,100000,1773461850,29750,29750,29850,29750,582
|
|
20240617,095900,1756145000,29750,29800,29850,29750,129
|
|
20240617,095800,1752301000,29800,29850,29850,29800,516
|
|
20240617,095700,1736902000,29850,29800,29850,29800,1413
|
|
20240617,095600,1694775450,29800,29800,29800,29750,207
|
|
20240617,095500,1688608750,29750,29800,29800,29750,179
|
|
20240617,095400,1683278450,29750,29700,29750,29650,1107
|
|
20240617,095300,1650373350,29650,29650,29650,29650,370
|
|
20240617,095200,1639402850,29700,29750,29750,29600,501
|
|
20240617,095100,1624542250,29750,29700,29750,29650,647
|
|
20240617,095000,1605328300,29650,29700,29700,29650,345
|
|
20240617,094900,1595098300,29700,29700,29700,29650,125
|
|
20240617,094800,1591389800,29650,29650,29700,29650,349
|
|
20240617,094700,1581034900,29650,29700,29700,29650,48
|
|
20240617,094600,1579610000,29700,29800,29800,29700,278
|
|
20240617,094500,1571338350,29800,29750,29800,29700,190
|
|
20240617,094400,1565686900,29750,29800,29800,29750,59
|
|
20240617,094300,1563929700,29800,29700,29800,29650,1277
|
|
20240617,094200,1526057300,29700,29700,29800,29650,443
|
|
20240617,094100,1512887250,29700,29750,29800,29650,430
|
|
20240617,094000,1500089050,29800,29650,29800,29500,3542
|
|
20240617,093900,1394972050,29650,29700,29700,29650,305
|
|
20240617,093800,1385922200,29650,29750,29750,29650,893
|
|
20240617,093700,1359393900,29750,29850,29850,29750,1612
|
|
20240617,093600,1311376100,29850,29900,29900,29850,1446
|
|
20240617,093500,1268212650,29900,29850,29900,29850,186
|
|
20240617,093400,1262651950,29900,29950,29950,29900,826
|
|
20240617,093300,1237951950,29950,29950,29950,29900,271
|
|
20240617,093200,1229845750,29950,29950,29950,29950,146
|
|
20240617,093100,1225473050,29950,29950,30000,29900,610
|
|
20240617,093000,1207217050,29950,30000,30000,29950,184
|
|
20240617,092900,1201702050,29950,29950,30050,29950,1976
|
|
20240617,092800,1142439800,29900,29950,29950,29900,571
|
|
20240617,092700,1125347200,29950,29950,29950,29900,404
|
|
20240617,092600,1113247950,29900,29950,29950,29900,494
|
|
20240617,092500,1098474050,29950,30000,30000,29850,1395
|
|
20240617,092400,1056736000,30000,30000,30000,29950,479
|
|
20240617,092300,1042385050,30000,29950,30000,29950,456
|
|
20240617,092200,1028715200,29950,29850,30000,29850,1454
|
|
20240617,092100,985197550,29850,29850,29850,29800,550
|
|
20240617,092000,968796350,29850,29850,29900,29800,304
|
|
20240617,091900,959726850,29850,29850,29950,29800,4009
|
|
20240617,091800,839830950,29850,29850,29950,29800,3432
|
|
20240617,091700,737330400,29850,29850,29900,29800,853
|
|
20240617,091600,711871200,29850,29750,29900,29750,725
|
|
20240617,091500,690265700,29750,29750,29800,29700,1719
|
|
20240617,091400,639127300,29700,29650,29700,29650,778
|
|
20240617,091300,616028650,29650,29650,29700,29600,564
|
|
20240617,091200,599310900,29650,29550,29650,29550,528
|
|
20240617,091100,583679200,29550,29450,29550,29400,748
|
|
20240617,091000,561622050,29450,29350,29450,29300,814
|
|
20240617,090900,537706950,29350,29350,29400,29300,967
|
|
20240617,090800,509362500,29350,29350,29450,29300,1430
|
|
20240617,090700,467378450,29350,29450,29450,29350,1780
|
|
20240617,090600,415055300,29450,29650,29650,29450,1838
|
|
20240617,090500,360790850,29650,29750,29800,29650,1480
|
|
20240617,090400,316796600,29750,29600,29750,29600,470
|
|
20240617,090300,302825050,29600,29500,29600,29400,2200
|
|
20240617,090200,237891800,29500,29450,29550,29450,997
|
|
20240617,090100,208482700,29500,29500,29550,29300,1488
|
|
20240617,090000,164764700,29500,29500,29600,29500,5574
|