588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184500,4783719050,29200,29200,29200,29200,4819
|
|
20240619,184400,4783719050,29200,29200,29200,29200,0
|
|
20240619,184300,4783719050,29200,29200,29200,29200,0
|
|
20240619,184200,4783719050,29200,29200,29200,29200,0
|
|
20240619,184100,4783719050,29200,29200,29200,29200,0
|
|
20240619,184000,4783719050,29200,29200,29200,29200,0
|
|
20240619,183900,4783719050,29200,29200,29200,29200,0
|
|
20240619,183800,4783719050,29200,29200,29200,29200,0
|
|
20240619,183700,4783719050,29200,29200,29200,29200,0
|
|
20240619,183600,4783719050,29200,29200,29200,29200,0
|
|
20240619,183500,4783719050,29200,29200,29200,29200,0
|
|
20240619,183400,4783719050,29200,29200,29200,29200,0
|
|
20240619,183300,4783719050,29200,29200,29200,29200,0
|
|
20240619,183200,4783719050,29200,29200,29200,29200,0
|
|
20240619,183100,4783719050,29200,29200,29200,29200,0
|
|
20240619,183000,4783719050,29200,29200,29200,29200,0
|
|
20240619,182900,4783719050,29200,29200,29200,29200,0
|
|
20240619,182800,4783719050,29200,29200,29200,29200,0
|
|
20240619,182700,4783719050,29200,29200,29200,29200,0
|
|
20240619,182600,4783719050,29200,29200,29200,29200,0
|
|
20240619,182500,4783719050,29200,29200,29200,29200,0
|
|
20240619,182400,4783719050,29200,29200,29200,29200,0
|
|
20240619,182300,4783719050,29200,29200,29200,29200,0
|
|
20240619,182200,4783719050,29200,29200,29200,29200,0
|
|
20240619,182100,4783719050,29200,29200,29200,29200,0
|
|
20240619,182000,4783719050,29200,29200,29200,29200,0
|
|
20240619,181900,4783719050,29200,29200,29200,29200,0
|
|
20240619,181800,4783719050,29200,29200,29200,29200,0
|
|
20240619,181700,4783719050,29200,29200,29200,29200,0
|
|
20240619,181600,4783719050,29200,29200,29200,29200,0
|
|
20240619,181500,4783719050,29200,29200,29200,29200,4819
|
|
20240619,181400,4783719050,29200,29200,29200,29200,0
|
|
20240619,181300,4783719050,29200,29200,29200,29200,0
|
|
20240619,181200,4783719050,29200,29200,29200,29200,0
|
|
20240619,181100,4783719050,29200,29200,29200,29200,0
|
|
20240619,181000,4783719050,29200,29200,29200,29200,0
|
|
20240619,180900,4783719050,29200,29200,29200,29200,0
|
|
20240619,180800,4783719050,29200,29200,29200,29200,0
|
|
20240619,180700,4783719050,29200,29200,29200,29200,0
|
|
20240619,180600,4783719050,29200,29200,29200,29200,0
|
|
20240619,180500,4783719050,29200,29200,29200,29200,0
|
|
20240619,180400,4783719050,29200,29200,29200,29200,0
|
|
20240619,180300,4783719050,29200,29200,29200,29200,0
|
|
20240619,180200,4783719050,29200,29200,29200,29200,0
|
|
20240619,180100,4783719050,29200,29200,29200,29200,0
|
|
20240619,180000,4783719050,29200,29200,29200,29200,0
|
|
20240619,175900,4783719050,29200,29200,29200,29200,0
|
|
20240619,175800,4783719050,29200,29200,29200,29200,0
|
|
20240619,175700,4783719050,29200,29200,29200,29200,0
|
|
20240619,175600,4783719050,29200,29200,29200,29200,0
|
|
20240619,175500,4783719050,29200,29200,29200,29200,0
|
|
20240619,175400,4783719050,29200,29200,29200,29200,0
|
|
20240619,175300,4783719050,29200,29200,29200,29200,0
|
|
20240619,175200,4783719050,29200,29200,29200,29200,0
|
|
20240619,175100,4783719050,29200,29200,29200,29200,0
|
|
20240619,175000,4783719050,29200,29200,29200,29200,0
|
|
20240619,174900,4783719050,29200,29200,29200,29200,0
|
|
20240619,174800,4783719050,29200,29200,29200,29200,0
|
|
20240619,174700,4783719050,29200,29200,29200,29200,0
|
|
20240619,174600,4783719050,29200,29200,29200,29200,0
|
|
20240619,174500,4783719050,29200,29200,29200,29200,4819
|
|
20240619,174400,4783719050,29200,29200,29200,29200,0
|
|
20240619,174300,4783719050,29200,29200,29200,29200,0
|
|
20240619,174200,4783719050,29200,29200,29200,29200,0
|
|
20240619,174100,4783719050,29200,29200,29200,29200,0
|
|
20240619,174000,4783719050,29200,29200,29200,29200,0
|
|
20240619,173900,4783719050,29200,29200,29200,29200,0
|
|
20240619,173800,4783719050,29200,29200,29200,29200,0
|
|
20240619,173700,4783719050,29200,29200,29200,29200,0
|
|
20240619,173600,4783719050,29200,29200,29200,29200,0
|
|
20240619,173500,4783719050,29200,29200,29200,29200,0
|
|
20240619,173400,4783719050,29200,29200,29200,29200,0
|
|
20240619,173300,4783719050,29200,29200,29200,29200,0
|
|
20240619,173200,4783719050,29200,29200,29200,29200,0
|
|
20240619,173100,4783719050,29200,29200,29200,29200,0
|
|
20240619,173000,4783719050,29200,29200,29200,29200,0
|
|
20240619,172900,4783719050,29200,29200,29200,29200,0
|
|
20240619,172800,4783719050,29200,29200,29200,29200,0
|
|
20240619,172700,4783719050,29200,29200,29200,29200,0
|
|
20240619,172600,4783719050,29200,29200,29200,29200,0
|
|
20240619,172500,4783719050,29200,29200,29200,29200,0
|
|
20240619,172400,4783719050,29200,29200,29200,29200,0
|
|
20240619,172300,4783719050,29200,29200,29200,29200,0
|
|
20240619,172200,4783719050,29200,29200,29200,29200,0
|
|
20240619,172100,4783719050,29200,29200,29200,29200,0
|
|
20240619,172000,4783719050,29200,29200,29200,29200,0
|
|
20240619,171900,4783719050,29200,29200,29200,29200,0
|
|
20240619,171800,4783719050,29200,29200,29200,29200,0
|
|
20240619,171700,4783719050,29200,29200,29200,29200,0
|
|
20240619,171600,4783719050,29200,29200,29200,29200,0
|
|
20240619,171500,4783719050,29200,29200,29200,29200,4819
|
|
20240619,171400,4783719050,29200,29200,29200,29200,0
|
|
20240619,171300,4783719050,29200,29200,29200,29200,0
|
|
20240619,171200,4783719050,29200,29200,29200,29200,0
|
|
20240619,171100,4783719050,29200,29200,29200,29200,0
|
|
20240619,171000,4783719050,29200,29200,29200,29200,0
|
|
20240619,170900,4783719050,29200,29200,29200,29200,0
|
|
20240619,170800,4783719050,29200,29200,29200,29200,0
|
|
20240619,170700,4783719050,29200,29200,29200,29200,0
|
|
20240619,170600,4783719050,29200,29200,29200,29200,0
|
|
20240619,170500,4783719050,29200,29200,29200,29200,0
|
|
20240619,170400,4783719050,29200,29200,29200,29200,0
|
|
20240619,170300,4783719050,29200,29200,29200,29200,0
|
|
20240619,170200,4783719050,29200,29200,29200,29200,0
|
|
20240619,170100,4783719050,29200,29200,29200,29200,0
|
|
20240619,170000,4783719050,29200,29200,29200,29200,0
|
|
20240619,165900,4783719050,29200,29200,29200,29200,0
|
|
20240619,165800,4783719050,29200,29200,29200,29200,0
|
|
20240619,165700,4783719050,29200,29200,29200,29200,0
|
|
20240619,165600,4783719050,29200,29200,29200,29200,0
|
|
20240619,165500,4783719050,29200,29200,29200,29200,0
|
|
20240619,165400,4783719050,29200,29200,29200,29200,0
|
|
20240619,165300,4783719050,29200,29200,29200,29200,0
|
|
20240619,165200,4783719050,29200,29200,29200,29200,0
|
|
20240619,165100,4783719050,29200,29200,29200,29200,0
|
|
20240619,165000,4783719050,29200,29200,29200,29200,0
|
|
20240619,164900,4783719050,29200,29200,29200,29200,0
|
|
20240619,164800,4783719050,29200,29200,29200,29200,0
|
|
20240619,164700,4783719050,29200,29200,29200,29200,0
|
|
20240619,164600,4783719050,29200,29200,29200,29200,0
|
|
20240619,164500,4783719050,29200,29200,29200,29200,4819
|
|
20240619,164400,4783719050,29200,29200,29200,29200,0
|
|
20240619,164300,4783719050,29200,29200,29200,29200,0
|
|
20240619,164200,4783719050,29200,29200,29200,29200,0
|
|
20240619,164100,4783719050,29200,29200,29200,29200,0
|
|
20240619,164000,4783719050,29200,29200,29200,29200,0
|
|
20240619,163900,4783719050,29200,29200,29200,29200,0
|
|
20240619,163800,4783719050,29200,29200,29200,29200,0
|
|
20240619,163700,4783719050,29200,29200,29200,29200,0
|
|
20240619,163600,4783719050,29200,29200,29200,29200,0
|
|
20240619,163500,4783719050,29200,29200,29200,29200,0
|
|
20240619,163400,4783719050,29200,29200,29200,29200,0
|
|
20240619,163300,4783719050,29200,29200,29200,29200,0
|
|
20240619,163200,4783719050,29200,29200,29200,29200,0
|
|
20240619,163100,4783719050,29200,29200,29200,29200,0
|
|
20240619,163000,4783719050,29200,29200,29200,29200,0
|
|
20240619,162900,4783719050,29200,29200,29200,29200,0
|
|
20240619,162800,4783719050,29200,29200,29200,29200,0
|
|
20240619,162700,4783719050,29200,29200,29200,29200,0
|
|
20240619,162600,4783719050,29200,29200,29200,29200,0
|
|
20240619,162500,4783719050,29200,29200,29200,29200,0
|
|
20240619,162400,4783719050,29200,29200,29200,29200,0
|
|
20240619,162300,4783719050,29200,29200,29200,29200,0
|
|
20240619,162200,4783719050,29200,29200,29200,29200,0
|
|
20240619,162100,4783719050,29200,29200,29200,29200,0
|
|
20240619,162000,4783719050,29200,29200,29200,29200,0
|
|
20240619,161900,4783719050,29200,29200,29200,29200,0
|
|
20240619,161800,4783719050,29200,29200,29200,29200,0
|
|
20240619,161700,4783719050,29200,29200,29200,29200,0
|
|
20240619,161600,4783719050,29200,29200,29200,29200,0
|
|
20240619,161500,4783719050,29200,29200,29200,29200,4819
|
|
20240619,161400,4783719050,29200,29200,29200,29200,0
|
|
20240619,161300,4783719050,29200,29200,29200,29200,0
|
|
20240619,161200,4783719050,29200,29200,29200,29200,0
|
|
20240619,161100,4783719050,29200,29200,29200,29200,0
|
|
20240619,161000,4783719050,29200,29200,29200,29200,0
|
|
20240619,160900,4783719050,29200,29200,29200,29200,0
|
|
20240619,160800,4783719050,29200,29200,29200,29200,0
|
|
20240619,160700,4783719050,29200,29200,29200,29200,0
|
|
20240619,160600,4783719050,29200,29200,29200,29200,0
|
|
20240619,160500,4783719050,29200,29200,29200,29200,0
|
|
20240619,160400,4783719050,29200,29200,29200,29200,0
|
|
20240619,160300,4783719050,29200,29200,29200,29200,0
|
|
20240619,160200,4783719050,29200,29200,29200,29200,0
|
|
20240619,160100,4783719050,29200,29200,29200,29200,0
|
|
20240619,160000,4783719050,29200,29200,29200,29200,0
|
|
20240619,155900,4783719050,29200,29200,29200,29200,0
|
|
20240619,155800,4783719050,29200,29200,29200,29200,0
|
|
20240619,155700,4783719050,29200,29200,29200,29200,0
|
|
20240619,155600,4783719050,29200,29200,29200,29200,0
|
|
20240619,155500,4783719050,29200,29200,29200,29200,0
|
|
20240619,155400,4783719050,29200,29200,29200,29200,0
|
|
20240619,155300,4783719050,29200,29200,29200,29200,0
|
|
20240619,155200,4783719050,29200,29200,29200,29200,0
|
|
20240619,155100,4783719050,29200,29200,29200,29200,0
|
|
20240619,155000,4783719050,29200,29200,29200,29200,0
|
|
20240619,154900,4783719050,29200,29200,29200,29200,0
|
|
20240619,154800,4783719050,29200,29200,29200,29200,0
|
|
20240619,154700,4783719050,29200,29200,29200,29200,0
|
|
20240619,154600,4783719050,29200,29200,29200,29200,0
|
|
20240619,154500,4783719050,29200,29200,29200,29200,4819
|
|
20240619,154400,4783719050,29200,29200,29200,29200,0
|
|
20240619,154300,4783719050,29200,29200,29200,29200,0
|
|
20240619,154200,4783719050,29200,29200,29200,29200,0
|
|
20240619,154100,4783719050,29200,29200,29200,29200,0
|
|
20240619,154000,4783719050,29200,29200,29200,29200,0
|
|
20240619,153900,4783719050,29200,29200,29200,29200,0
|
|
20240619,153800,4783719050,29200,29200,29200,29200,0
|
|
20240619,153700,4783719050,29200,29200,29200,29200,0
|
|
20240619,153600,4783719050,29200,29200,29200,29200,0
|
|
20240619,153500,4783719050,29200,29200,29200,29200,0
|
|
20240619,153400,4783719050,29200,29200,29200,29200,0
|
|
20240619,153300,4783719050,29200,29200,29200,29200,0
|
|
20240619,153200,4783719050,29200,29200,29200,29200,0
|
|
20240619,153100,4783719050,29200,29200,29200,29200,0
|
|
20240619,153000,4783719050,29200,29200,29200,29200,4819
|
|
20240619,152900,4643004250,29200,29200,29200,29200,0
|
|
20240619,152800,4643004250,29200,29200,29200,29200,0
|
|
20240619,152700,4643004250,29200,29200,29200,29200,0
|
|
20240619,152600,4643004250,29200,29200,29200,29200,0
|
|
20240619,152500,4643004250,29200,29200,29200,29200,0
|
|
20240619,152400,4643004250,29200,29200,29200,29200,0
|
|
20240619,152300,4643004250,29200,29200,29200,29200,0
|
|
20240619,152200,4643004250,29200,29200,29200,29200,0
|
|
20240619,152100,4643004250,29200,29200,29200,29200,0
|
|
20240619,152000,4643004250,29200,29200,29200,29200,0
|
|
20240619,151900,4643004250,29200,29200,29200,29150,581
|
|
20240619,151800,4626064800,29200,29150,29200,29150,70
|
|
20240619,151700,4624021300,29150,29150,29200,29150,415
|
|
20240619,151600,4611905750,29200,29150,29200,29150,99
|
|
20240619,151500,4609017050,29200,29150,29250,29150,214
|
|
20240619,151400,4602767350,29150,29150,29200,29150,106
|
|
20240619,151300,4599672500,29150,29100,29150,29100,785
|
|
20240619,151200,4576789900,29150,29150,29150,29100,75
|
|
20240619,151100,4574603950,29150,29100,29150,29100,118
|
|
20240619,151000,4571164400,29150,29150,29200,29100,342
|
|
20240619,150900,4561194700,29100,29200,29250,29100,599
|
|
20240619,150800,4543724850,29250,29250,29250,29150,2998
|
|
20240619,150700,4456191450,29250,29200,29250,29200,663
|
|
20240619,150600,4436827850,29250,29250,29250,29200,61
|
|
20240619,150500,4435044150,29200,29250,29250,29200,135
|
|
20240619,150400,4431095700,29250,29300,29300,29200,1322
|
|
20240619,150300,4392427200,29250,29250,29300,29200,2645
|
|
20240619,150200,4315061700,29250,29200,29250,29200,74
|
|
20240619,150100,4312899900,29200,29200,29250,29200,525
|
|
20240619,150000,4297567950,29200,29200,29250,29200,15
|
|
20240619,145900,4297129450,29200,29200,29250,29200,67
|
|
20240619,145800,4295172950,29200,29200,29200,29200,522
|
|
20240619,145700,4279930550,29200,29250,29250,29200,28
|
|
20240619,145600,4279112350,29200,29250,29250,29200,143
|
|
20240619,145500,4274929700,29250,29200,29250,29200,1711
|
|
20240619,145400,4224966200,29250,29250,29250,29200,1680
|
|
20240619,145300,4175826350,29200,29200,29250,29200,548
|
|
20240619,145200,4159821350,29150,29200,29200,29150,2366
|
|
20240619,145100,4090734350,29200,29150,29200,29150,218
|
|
20240619,145000,4084378850,29150,29150,29200,29150,486
|
|
20240619,144900,4070194200,29150,29150,29200,29150,52
|
|
20240619,144800,4068678150,29150,29150,29150,29100,15
|
|
20240619,144700,4068240950,29150,29150,29150,29100,819
|
|
20240619,144600,4044367800,29150,29150,29200,29150,563
|
|
20240619,144500,4027956250,29200,29150,29200,29150,945
|
|
20240619,144400,4000404400,29150,29100,29150,29100,135
|
|
20240619,144300,3996469250,29150,29100,29150,29100,25
|
|
20240619,144200,3995741150,29100,29100,29100,29100,43
|
|
20240619,144100,3994489850,29100,29150,29150,29100,6
|
|
20240619,144000,3994315000,29100,29100,29150,29100,116
|
|
20240619,143900,3990937500,29050,29100,29100,29050,1186
|
|
20240619,143800,3956425200,29100,29100,29100,29100,431
|
|
20240619,143700,3943883100,29100,29100,29100,29100,105
|
|
20240619,143600,3940827600,29100,29100,29100,29100,27
|
|
20240619,143500,3940041900,29100,29100,29150,29100,174
|
|
20240619,143400,3934976050,29100,29100,29100,29100,1
|
|
20240619,143300,3934946950,29100,29100,29100,29100,0
|
|
20240619,143200,3934946950,29100,29100,29150,29100,26
|
|
20240619,143100,3934189850,29100,29100,29100,29100,341
|
|
20240619,143000,3924266750,29100,29050,29100,29050,167
|
|
20240619,142900,3919407150,29050,29050,29050,29050,174
|
|
20240619,142800,3914352450,29050,29050,29050,29050,41
|
|
20240619,142700,3913161400,29050,29050,29050,29050,27
|
|
20240619,142600,3912377050,29050,29050,29050,29050,103
|
|
20240619,142500,3909384900,29050,29000,29050,28950,527
|
|
20240619,142400,3894100500,28950,28950,29000,28950,20
|
|
20240619,142300,3893520750,28950,29000,29000,28950,1810
|
|
20240619,142200,3841095800,28950,29050,29050,28950,1331
|
|
20240619,142100,3802494850,29000,29000,29050,29000,29
|
|
20240619,142000,3801653350,29050,29000,29050,29000,159
|
|
20240619,141900,3797039700,29000,29050,29050,29000,213
|
|
20240619,141800,3790852550,29050,29050,29050,29000,106
|
|
20240619,141700,3787773300,29050,29050,29050,29050,1730
|
|
20240619,141600,3737516800,29050,29150,29150,29050,6
|
|
20240619,141500,3737342400,29100,29050,29150,29050,820
|
|
20240619,141400,3713479450,29100,29100,29100,29100,290
|
|
20240619,141300,3705040450,29100,29150,29150,29050,100
|
|
20240619,141200,3702129850,29150,29050,29150,29050,77
|
|
20240619,141100,3699888500,29050,29050,29100,29050,17
|
|
20240619,141000,3699393900,29100,29050,29100,29050,54
|
|
20240619,140900,3697822650,29050,29100,29100,29050,10
|
|
20240619,140800,3697532050,29100,29100,29100,29100,159
|
|
20240619,140700,3692905150,29100,29150,29150,29100,72
|
|
20240619,140600,3690809850,29100,29100,29100,29100,103
|
|
20240619,140500,3687812550,29100,29100,29150,29100,60
|
|
20240619,140400,3686065550,29100,29100,29100,29100,11
|
|
20240619,140300,3685745450,29100,29050,29100,29050,173
|
|
20240619,140200,3680712250,29050,29100,29100,29050,161
|
|
20240619,140100,3676029700,29100,29050,29100,29050,123
|
|
20240619,140000,3672455300,29050,29050,29050,29050,16
|
|
20240619,135900,3671990500,29050,29050,29100,29050,65
|
|
20240619,135800,3670100700,29050,29050,29050,29050,0
|
|
20240619,135700,3670100700,29050,29150,29150,29050,185
|
|
20240619,135600,3664712600,29150,29150,29200,29150,319
|
|
20240619,135500,3655411850,29100,29100,29100,29050,61
|
|
20240619,135400,3653636800,29050,29100,29100,29050,190
|
|
20240619,135300,3648113300,29150,29100,29150,29050,210
|
|
20240619,135200,3642001850,29100,29050,29100,29050,118
|
|
20240619,135100,3638568100,29100,29100,29100,29050,67
|
|
20240619,135000,3636620950,29100,29000,29100,29000,56
|
|
20240619,134900,3634991900,29000,29000,29050,29000,293
|
|
20240619,134800,3626494800,29000,29100,29100,29000,175
|
|
20240619,134700,3621407600,29050,29100,29100,29050,303
|
|
20240619,134600,3612590450,29050,29000,29050,29000,121
|
|
20240619,134500,3609075600,29000,29000,29000,29000,6
|
|
20240619,134400,3608901600,29000,29050,29050,29000,6
|
|
20240619,134300,3608727500,29000,29000,29000,29000,1
|
|
20240619,134200,3608698500,29000,29000,29050,28950,1102
|
|
20240619,134100,3576749000,28950,29000,29000,28950,349
|
|
20240619,134000,3566628050,29000,29050,29050,29000,878
|
|
20240619,133900,3541165700,29050,29050,29050,29000,22
|
|
20240619,133800,3540526650,29050,29050,29100,29000,156
|
|
20240619,133700,3535993100,29000,29000,29000,29000,133
|
|
20240619,133600,3532136100,29000,29000,29000,29000,3
|
|
20240619,133500,3532049100,29000,29000,29000,29000,1
|
|
20240619,133400,3532020100,29000,29050,29050,29000,261
|
|
20240619,133300,3524443450,29050,29000,29050,29000,2
|
|
20240619,133200,3524385400,29000,29000,29000,29000,77
|
|
20240619,133100,3522152400,29000,29000,29050,29000,166
|
|
20240619,133000,3517337900,29000,29000,29000,29000,283
|
|
20240619,132900,3509130900,29000,29000,29050,29000,190
|
|
20240619,132800,3503618150,28950,28950,28950,28950,20
|
|
20240619,132700,3503039150,28950,28950,29000,28950,62
|
|
20240619,132600,3501241600,28950,28950,28950,28950,22
|
|
20240619,132500,3500604700,29000,28950,29000,28950,44
|
|
20240619,132400,3499330850,28950,28950,28950,28900,112
|
|
20240619,132300,3496088500,28950,29000,29000,28950,630
|
|
20240619,132200,3477830100,29000,29050,29050,29000,13
|
|
20240619,132100,3477452500,29050,29000,29050,29000,214
|
|
20240619,132000,3471235950,29000,29000,29000,29000,35
|
|
20240619,131900,3470220950,29000,29000,29000,29000,38
|
|
20240619,131800,3469118950,29000,29050,29050,29000,6
|
|
20240619,131700,3468944700,29000,29000,29050,29000,38
|
|
20240619,131600,3467841400,29000,29050,29050,29000,134
|
|
20240619,131500,3463954400,29000,29000,29000,29000,88
|
|
20240619,131400,3461402400,29000,29000,29000,29000,22
|
|
20240619,131300,3460764400,29000,29000,29000,29000,125
|
|
20240619,131200,3457139400,29000,29000,29000,29000,55
|
|
20240619,131100,3455544400,29000,29000,29000,29000,79
|
|
20240619,131000,3453253400,29000,29000,29000,29000,20
|
|
20240619,130900,3452673400,29000,29000,29000,29000,0
|
|
20240619,130800,3452673400,29000,29000,29000,29000,7
|
|
20240619,130700,3452470400,28950,28950,28950,28950,3
|
|
20240619,130600,3452383550,28900,28900,28900,28900,18
|
|
20240619,130500,3451863350,29000,28950,29000,28900,46
|
|
20240619,130400,3450531300,28900,28900,28900,28900,152
|
|
20240619,130300,3446138500,28850,28900,28900,28850,274
|
|
20240619,130200,3438220600,28900,28900,28900,28850,410
|
|
20240619,130100,3426372800,28900,28900,28900,28900,180
|
|
20240619,130000,3421170800,28900,29000,29050,28900,993
|
|
20240619,125900,3392405700,29050,29000,29050,29000,124
|
|
20240619,125800,3388809200,29000,29050,29050,29000,57
|
|
20240619,125700,3387153900,29050,29050,29100,29050,213
|
|
20240619,125600,3380965750,29050,29000,29050,29000,134
|
|
20240619,125500,3377073300,29050,29050,29050,29050,16
|
|
20240619,125400,3376608500,29000,29000,29000,29000,13
|
|
20240619,125300,3376231500,29000,29000,29000,29000,51
|
|
20240619,125200,3374752500,29000,29050,29050,29000,147
|
|
20240619,125100,3370485750,29050,29050,29050,29050,4
|
|
20240619,125000,3370369550,29050,29050,29050,29050,31
|
|
20240619,124900,3369469000,29050,29000,29100,29000,64
|
|
20240619,124800,3367609550,29000,29000,29000,29000,18
|
|
20240619,124700,3367087550,29000,29000,29000,29000,149
|
|
20240619,124600,3362766550,29000,29000,29000,29000,212
|
|
20240619,124500,3356618550,29000,29000,29000,29000,16
|
|
20240619,124400,3356154550,29000,29000,29000,28950,544
|
|
20240619,124300,3340378600,29000,29000,29000,29000,158
|
|
20240619,124200,3335796600,29000,29000,29000,29000,56
|
|
20240619,124100,3334172600,29050,29000,29050,29000,315
|
|
20240619,124000,3325032150,29000,29050,29050,29000,300
|
|
20240619,123900,3316317700,29050,29050,29100,29050,431
|
|
20240619,123800,3303796650,29100,29150,29150,29100,180
|
|
20240619,123700,3298556700,29150,29100,29150,29050,125
|
|
20240619,123600,3294917750,29100,29050,29100,29050,9
|
|
20240619,123500,3294655900,29100,29150,29150,29100,382
|
|
20240619,123400,3283537050,29150,29100,29150,29100,259
|
|
20240619,123300,3275999550,29100,29100,29100,29100,15
|
|
20240619,123200,3275563050,29100,29100,29100,29100,6
|
|
20240619,123100,3275388450,29100,29100,29100,29100,411
|
|
20240619,123000,3263428350,29100,29050,29100,29050,769
|
|
20240619,122900,3241056050,29050,29050,29050,29050,160
|
|
20240619,122800,3236408050,29050,29100,29100,29050,52
|
|
20240619,122700,3234896450,29100,29050,29100,29050,116
|
|
20240619,122600,3231520900,29050,29100,29100,29050,333
|
|
20240619,122500,3221831500,29100,29100,29150,29100,437
|
|
20240619,122400,3209113950,29100,29100,29150,29100,115
|
|
20240619,122300,3205767350,29100,29100,29100,29100,61
|
|
20240619,122200,3203992250,29100,29150,29150,29100,73
|
|
20240619,122100,3201867400,29100,29150,29150,29100,302
|
|
20240619,122000,3193066800,29150,29100,29150,29100,155
|
|
20240619,121900,3188548700,29150,29100,29150,29100,38
|
|
20240619,121800,3187442050,29100,29200,29200,29100,265
|
|
20240619,121700,3179712450,29200,29200,29200,29200,3
|
|
20240619,121600,3179624850,29250,29200,29250,29200,141
|
|
20240619,121500,3175506900,29250,29200,29250,29200,67
|
|
20240619,121400,3173550400,29200,29200,29250,29200,177
|
|
20240619,121300,3168381300,29200,29250,29250,29200,204
|
|
20240619,121200,3162414550,29250,29250,29300,29250,552
|
|
20240619,121100,3146262850,29250,29350,29400,29250,706
|
|
20240619,121000,3125546350,29350,29450,29450,29350,210
|
|
20240619,120900,3119374850,29450,29150,29450,29150,7236
|
|
20240619,120800,2907357950,29200,29200,29200,29150,516
|
|
20240619,120700,2892290850,29150,29150,29200,29150,340
|
|
20240619,120600,2882371600,29150,29050,29150,29050,3259
|
|
20240619,120500,2787507650,29050,29100,29100,29050,870
|
|
20240619,120400,2762202400,29150,29200,29200,29150,208
|
|
20240619,120300,2756139000,29150,29150,29200,29150,282
|
|
20240619,120200,2747909150,29150,29150,29150,29100,1034
|
|
20240619,120100,2717773100,29150,29100,29150,29100,284
|
|
20240619,120000,2709505150,29100,29100,29150,29050,1811
|
|
20240619,115900,2656804600,29100,29000,29100,29000,155
|
|
20240619,115800,2652298650,29050,29050,29050,29000,164
|
|
20240619,115700,2647534950,29050,29050,29100,29050,463
|
|
20240619,115600,2634075700,29050,28950,29050,28950,7515
|
|
20240619,115500,2416215950,28900,28850,28950,28850,260
|
|
20240619,115400,2408694350,28900,28850,28900,28850,1661
|
|
20240619,115300,2360691550,28850,28800,28900,28800,1241
|
|
20240619,115200,2324885550,28850,28850,28850,28850,0
|
|
20240619,115100,2324885550,28850,28700,28850,28700,2888
|
|
20240619,115000,2241767800,28750,28750,28750,28700,1365
|
|
20240619,114900,2202549050,28750,28700,28750,28700,1921
|
|
20240619,114800,2147320400,28750,28700,28750,28700,40
|
|
20240619,114700,2146170650,28700,28700,28700,28700,452
|
|
20240619,114600,2133198250,28700,28700,28700,28700,1
|
|
20240619,114500,2133169550,28700,28650,28700,28650,509
|
|
20240619,114400,2118561400,28700,28700,28700,28700,9
|
|
20240619,114300,2118303100,28700,28700,28700,28700,12
|
|
20240619,114200,2117958700,28700,28700,28700,28650,652
|
|
20240619,114100,2099246600,28700,28700,28700,28700,365
|
|
20240619,114000,2088771100,28700,28750,28750,28700,17
|
|
20240619,113900,2088282600,28700,28700,28700,28700,36
|
|
20240619,113800,2087249400,28650,28750,28750,28650,188
|
|
20240619,113700,2081853350,28700,28700,28750,28700,910
|
|
20240619,113600,2055736250,28700,28700,28700,28700,8
|
|
20240619,113500,2055506650,28700,28750,28750,28700,221
|
|
20240619,113400,2049154900,28700,28700,28700,28700,3
|
|
20240619,113300,2049068800,28700,28700,28750,28700,69
|
|
20240619,113200,2047088000,28700,28750,28750,28700,116
|
|
20240619,113100,2043753300,28700,28700,28750,28700,24
|
|
20240619,113000,2043063850,28750,28750,28750,28750,93
|
|
20240619,112900,2040390100,28750,28750,28800,28750,82
|
|
20240619,112800,2038032100,28750,28750,28750,28750,286
|
|
20240619,112700,2029809600,28750,28750,28800,28750,195
|
|
20240619,112600,2024202650,28800,28750,28800,28750,11
|
|
20240619,112500,2023885900,28750,28750,28750,28750,4
|
|
20240619,112400,2023770900,28750,28750,28750,28750,63
|
|
20240619,112300,2021959650,28750,28700,28750,28700,388
|
|
20240619,112200,2010809700,28750,28700,28750,28700,48
|
|
20240619,112100,2009429750,28750,28750,28750,28750,143
|
|
20240619,112000,2005318500,28750,28750,28750,28700,2003
|
|
20240619,111900,1947824600,28750,28800,28800,28750,3
|
|
20240619,111800,1947738250,28800,28750,28800,28750,11
|
|
20240619,111700,1947421500,28750,28750,28800,28750,335
|
|
20240619,111600,1937788700,28800,28800,28800,28800,0
|
|
20240619,111500,1937788700,28800,28750,28800,28750,133
|
|
20240619,111400,1933958450,28750,28750,28750,28750,35
|
|
20240619,111300,1932952200,28750,28750,28800,28750,458
|
|
20240619,111200,1919762300,28750,28750,28800,28750,16
|
|
20240619,111100,1919302200,28800,28800,28800,28800,210
|
|
20240619,111000,1913254200,28750,28800,28800,28750,167
|
|
20240619,110900,1908450700,28750,28750,28800,28750,147
|
|
20240619,110800,1904224400,28750,28750,28800,28750,89
|
|
20240619,110700,1901662800,28800,28750,28800,28750,13
|
|
20240619,110600,1901288550,28750,28750,28750,28750,105
|
|
20240619,110500,1898269800,28750,28750,28800,28750,81
|
|
20240619,110400,1895940950,28800,28800,28800,28750,231
|
|
20240619,110300,1889288200,28800,28750,28800,28750,2
|
|
20240619,110200,1889230650,28750,28750,28750,28700,394
|
|
20240619,110100,1877903350,28700,28750,28800,28700,142
|
|
20240619,110000,1873821050,28800,28800,28800,28750,260
|
|
20240619,105900,1866333100,28800,28700,28800,28700,119
|
|
20240619,105800,1862914350,28700,28750,28750,28700,7
|
|
20240619,105700,1862713150,28800,28750,28800,28750,153
|
|
20240619,105600,1858311250,28750,28800,28800,28750,149
|
|
20240619,105500,1854021900,28800,28750,28800,28750,112
|
|
20240619,105400,1850796400,28800,28800,28800,28750,42
|
|
20240619,105300,1849587050,28800,28750,28800,28750,66
|
|
20240619,105200,1847686850,28750,28800,28800,28750,362
|
|
20240619,105100,1837262800,28800,28850,28850,28800,306
|
|
20240619,105000,1828438600,28850,28800,28850,28750,257
|
|
20240619,104900,1821032050,28800,28700,28800,28700,687
|
|
20240619,104800,1801292650,28700,28750,28750,28700,72
|
|
20240619,104700,1799225600,28700,28750,28750,28700,49
|
|
20240619,104600,1797816900,28750,28800,28850,28750,1026
|
|
20240619,104500,1768268150,28850,28750,28850,28650,1728
|
|
20240619,104400,1718527900,28650,28700,28750,28650,262
|
|
20240619,104300,1711007350,28700,28650,28700,28650,14
|
|
20240619,104200,1710605750,28700,28650,28750,28650,25
|
|
20240619,104100,1709888250,28650,28700,28750,28650,74
|
|
20240619,104000,1707764500,28700,28700,28750,28700,4
|
|
20240619,103900,1707649600,28700,28700,28750,28650,356
|
|
20240619,103800,1697439350,28650,28700,28700,28650,194
|
|
20240619,103700,1691877300,28650,28650,28700,28650,136
|
|
20240619,103600,1687974550,28650,28650,28700,28650,92
|
|
20240619,103500,1685337750,28650,28650,28700,28650,166
|
|
20240619,103400,1680576750,28650,28650,28700,28650,38
|
|
20240619,103300,1679486400,28650,28650,28700,28650,186
|
|
20240619,103200,1674151900,28650,28650,28700,28650,87
|
|
20240619,103100,1671659250,28650,28700,28700,28650,265
|
|
20240619,103000,1664059950,28650,28650,28700,28650,123
|
|
20240619,102900,1660529950,28650,28650,28650,28650,9
|
|
20240619,102800,1660272100,28650,28700,28700,28650,118
|
|
20240619,102700,1656885600,28700,28650,28700,28650,499
|
|
20240619,102600,1642588750,28650,28700,28700,28650,19
|
|
20240619,102500,1642043550,28700,28700,28700,28650,86
|
|
20240619,102400,1639577200,28700,28650,28700,28650,86
|
|
20240619,102300,1637109600,28700,28700,28700,28650,209
|
|
20240619,102200,1631116450,28650,28650,28700,28650,485
|
|
20240619,102100,1617221100,28700,28650,28700,28650,75
|
|
20240619,102000,1615070700,28650,28650,28700,28650,314
|
|
20240619,101900,1606073850,28650,28700,28700,28650,226
|
|
20240619,101800,1599598600,28700,28650,28700,28650,43
|
|
20240619,101700,1598365650,28700,28650,28750,28650,1021
|
|
20240619,101600,1569063200,28650,28700,28700,28650,1544
|
|
20240619,101500,1524751750,28700,28750,28750,28700,128
|
|
20240619,101400,1521077600,28700,28750,28750,28650,2197
|
|
20240619,101300,1458006600,28700,28700,28750,28700,68
|
|
20240619,101200,1456054700,28750,28800,28800,28700,43
|
|
20240619,101100,1454817900,28700,28750,28750,28700,663
|
|
20240619,101000,1435769000,28750,28750,28750,28700,31
|
|
20240619,100900,1434878000,28700,28700,28750,28700,72
|
|
20240619,100800,1432808550,28700,28650,28700,28650,66
|
|
20240619,100700,1430915350,28650,28700,28700,28650,276
|
|
20240619,100600,1422995700,28750,28750,28750,28750,19
|
|
20240619,100500,1422449450,28700,28750,28750,28700,122
|
|
20240619,100400,1418942000,28750,28800,28800,28750,136
|
|
20240619,100300,1415029850,28800,28800,28800,28750,78
|
|
20240619,100200,1412783500,28800,28800,28850,28800,457
|
|
20240619,100100,1399621850,28800,28800,28850,28800,76
|
|
20240619,100000,1397430950,28800,28700,28850,28700,1559
|
|
20240619,095900,1352598050,28700,28750,28750,28700,98
|
|
20240619,095800,1349780700,28750,28750,28750,28600,588
|
|
20240619,095700,1332910600,28750,28700,28750,28700,471
|
|
20240619,095600,1319391850,28700,28700,28700,28650,238
|
|
20240619,095500,1312561300,28650,28650,28700,28650,27
|
|
20240619,095400,1311787100,28600,28700,28700,28600,27
|
|
20240619,095300,1311014400,28550,28650,28700,28550,170
|
|
20240619,095200,1306147050,28700,28550,28700,28550,926
|
|
20240619,095100,1279636850,28550,28550,28550,28500,267
|
|
20240619,095000,1272014050,28550,28550,28550,28500,466
|
|
20240619,094900,1258709800,28550,28550,28600,28500,89
|
|
20240619,094800,1256171000,28500,28600,28600,28500,2020
|
|
20240619,094700,1198561250,28550,28600,28600,28550,54
|
|
20240619,094600,1197018500,28600,28550,28600,28550,205
|
|
20240619,094500,1191165600,28550,28600,28600,28550,722
|
|
20240619,094400,1170541600,28600,28600,28650,28550,270
|
|
20240619,094300,1162820150,28600,28550,28600,28500,475
|
|
20240619,094200,1149277300,28550,28500,28550,28500,257
|
|
20240619,094100,1141952450,28550,28550,28550,28500,186
|
|
20240619,094000,1136647650,28550,28550,28550,28500,393
|
|
20240619,093900,1125429600,28550,28550,28600,28500,202
|
|
20240619,093800,1119667450,28550,28550,28650,28550,1948
|
|
20240619,093700,1064038550,28600,28600,28650,28550,193
|
|
20240619,093600,1058516650,28600,28650,28650,28550,369
|
|
20240619,093500,1047963100,28650,28650,28650,28550,2101
|
|
20240619,093400,987897850,28650,28650,28650,28600,514
|
|
20240619,093300,973171950,28650,28650,28650,28600,468
|
|
20240619,093200,959763800,28700,28700,28700,28700,161
|
|
20240619,093100,955143100,28650,28650,28700,28600,590
|
|
20240619,093000,938232750,28650,28700,28750,28600,766
|
|
20240619,092900,916277350,28700,28700,28750,28700,57
|
|
20240619,092800,914641350,28750,28650,28750,28650,615
|
|
20240619,092700,897019650,28600,28700,28700,28600,1621
|
|
20240619,092600,850607300,28750,28750,28750,28650,1832
|
|
20240619,092500,798027550,28750,28750,28750,28700,215
|
|
20240619,092400,791850400,28800,28750,28800,28750,164
|
|
20240619,092300,787134350,28800,28800,28900,28800,1004
|
|
20240619,092200,758217100,28800,28900,28900,28800,117
|
|
20240619,092100,754845700,28900,28800,28900,28800,654
|
|
20240619,092000,736007900,28800,28800,28800,28800,5
|
|
20240619,091900,735863900,28850,28800,28850,28800,182
|
|
20240619,091800,730614900,28800,28850,28850,28750,425
|
|
20240619,091700,718375250,28850,28850,28900,28800,610
|
|
20240619,091600,700773100,28800,28800,28850,28750,364
|
|
20240619,091500,690288350,28750,28600,28750,28600,339
|
|
20240619,091400,680560000,28600,28650,28700,28600,3041
|
|
20240619,091300,593549500,28650,28650,28700,28600,381
|
|
20240619,091200,582633650,28650,28700,28700,28650,355
|
|
20240619,091100,572460050,28700,28700,28700,28600,956
|
|
20240619,091000,545095850,28600,28700,28700,28600,580
|
|
20240619,090900,528460350,28700,28900,28900,28700,436
|
|
20240619,090800,515899600,28900,28850,28950,28850,731
|
|
20240619,090700,494774200,28900,29000,29050,28900,1678
|
|
20240619,090600,446217600,29000,29000,29100,28950,1039
|
|
20240619,090500,416036600,28950,28750,29000,28700,5380
|
|
20240619,090400,260976900,28700,28550,28750,28550,2376
|
|
20240619,090300,192735450,28550,28500,28550,28450,1045
|
|
20240619,090200,162951200,28500,28600,28600,28450,3113
|
|
20240619,090100,74187850,28600,28600,28600,28550,491
|
|
20240619,090000,60145950,28600,28750,28750,28550,2096
|