588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184500,3273983250,28750,28750,28750,28750,7143
|
|
20240621,184400,3273983250,28750,28750,28750,28750,0
|
|
20240621,184300,3273983250,28750,28750,28750,28750,0
|
|
20240621,184200,3273983250,28750,28750,28750,28750,0
|
|
20240621,184100,3273983250,28750,28750,28750,28750,0
|
|
20240621,184000,3273983250,28750,28750,28750,28750,0
|
|
20240621,183900,3273983250,28750,28750,28750,28750,0
|
|
20240621,183800,3273983250,28750,28750,28750,28750,0
|
|
20240621,183700,3273983250,28750,28750,28750,28750,0
|
|
20240621,183600,3273983250,28750,28750,28750,28750,0
|
|
20240621,183500,3273983250,28750,28750,28750,28750,0
|
|
20240621,183400,3273983250,28750,28750,28750,28750,0
|
|
20240621,183300,3273983250,28750,28750,28750,28750,0
|
|
20240621,183200,3273983250,28750,28750,28750,28750,0
|
|
20240621,183100,3273983250,28750,28750,28750,28750,0
|
|
20240621,183000,3273983250,28750,28750,28750,28750,0
|
|
20240621,182900,3273983250,28750,28750,28750,28750,0
|
|
20240621,182800,3273983250,28750,28750,28750,28750,0
|
|
20240621,182700,3273983250,28750,28750,28750,28750,0
|
|
20240621,182600,3273983250,28750,28750,28750,28750,0
|
|
20240621,182500,3273983250,28750,28750,28750,28750,0
|
|
20240621,182400,3273983250,28750,28750,28750,28750,0
|
|
20240621,182300,3273983250,28750,28750,28750,28750,0
|
|
20240621,182200,3273983250,28750,28750,28750,28750,0
|
|
20240621,182100,3273983250,28750,28750,28750,28750,0
|
|
20240621,182000,3273983250,28750,28750,28750,28750,0
|
|
20240621,181900,3273983250,28750,28750,28750,28750,0
|
|
20240621,181800,3273983250,28750,28750,28750,28750,0
|
|
20240621,181700,3273983250,28750,28750,28750,28750,0
|
|
20240621,181600,3273983250,28750,28750,28750,28750,0
|
|
20240621,181500,3273983250,28750,28750,28750,28750,7143
|
|
20240621,181400,3273983250,28750,28750,28750,28750,0
|
|
20240621,181300,3273983250,28750,28750,28750,28750,0
|
|
20240621,181200,3273983250,28750,28750,28750,28750,0
|
|
20240621,181100,3273983250,28750,28750,28750,28750,0
|
|
20240621,181000,3273983250,28750,28750,28750,28750,0
|
|
20240621,180900,3273983250,28750,28750,28750,28750,0
|
|
20240621,180800,3273983250,28750,28750,28750,28750,0
|
|
20240621,180700,3273983250,28750,28750,28750,28750,0
|
|
20240621,180600,3273983250,28750,28750,28750,28750,0
|
|
20240621,180500,3273983250,28750,28750,28750,28750,0
|
|
20240621,180400,3273983250,28750,28750,28750,28750,0
|
|
20240621,180300,3273983250,28750,28750,28750,28750,0
|
|
20240621,180200,3273983250,28750,28750,28750,28750,0
|
|
20240621,180100,3273983250,28750,28750,28750,28750,0
|
|
20240621,180000,3273983250,28750,28750,28750,28750,0
|
|
20240621,175900,3273983250,28750,28750,28750,28750,0
|
|
20240621,175800,3273983250,28750,28750,28750,28750,0
|
|
20240621,175700,3273983250,28750,28750,28750,28750,0
|
|
20240621,175600,3273983250,28750,28750,28750,28750,0
|
|
20240621,175500,3273983250,28750,28750,28750,28750,0
|
|
20240621,175400,3273983250,28750,28750,28750,28750,0
|
|
20240621,175300,3273983250,28750,28750,28750,28750,0
|
|
20240621,175200,3273983250,28750,28750,28750,28750,0
|
|
20240621,175100,3273983250,28750,28750,28750,28750,0
|
|
20240621,175000,3273983250,28750,28750,28750,28750,0
|
|
20240621,174900,3273983250,28750,28750,28750,28750,0
|
|
20240621,174800,3273983250,28750,28750,28750,28750,0
|
|
20240621,174700,3273983250,28750,28750,28750,28750,0
|
|
20240621,174600,3273983250,28750,28750,28750,28750,0
|
|
20240621,174500,3273983250,28750,28750,28750,28750,7143
|
|
20240621,174400,3273983250,28750,28750,28750,28750,0
|
|
20240621,174300,3273983250,28750,28750,28750,28750,0
|
|
20240621,174200,3273983250,28750,28750,28750,28750,0
|
|
20240621,174100,3273983250,28750,28750,28750,28750,0
|
|
20240621,174000,3273983250,28750,28750,28750,28750,0
|
|
20240621,173900,3273983250,28750,28750,28750,28750,0
|
|
20240621,173800,3273983250,28750,28750,28750,28750,0
|
|
20240621,173700,3273983250,28750,28750,28750,28750,0
|
|
20240621,173600,3273983250,28750,28750,28750,28750,0
|
|
20240621,173500,3273983250,28750,28750,28750,28750,0
|
|
20240621,173400,3273983250,28750,28750,28750,28750,0
|
|
20240621,173300,3273983250,28750,28750,28750,28750,0
|
|
20240621,173200,3273983250,28750,28750,28750,28750,0
|
|
20240621,173100,3273983250,28750,28750,28750,28750,0
|
|
20240621,173000,3273983250,28750,28750,28750,28750,0
|
|
20240621,172900,3273983250,28750,28750,28750,28750,0
|
|
20240621,172800,3273983250,28750,28750,28750,28750,0
|
|
20240621,172700,3273983250,28750,28750,28750,28750,0
|
|
20240621,172600,3273983250,28750,28750,28750,28750,0
|
|
20240621,172500,3273983250,28750,28750,28750,28750,0
|
|
20240621,172400,3273983250,28750,28750,28750,28750,0
|
|
20240621,172300,3273983250,28750,28750,28750,28750,0
|
|
20240621,172200,3273983250,28750,28750,28750,28750,0
|
|
20240621,172100,3273983250,28750,28750,28750,28750,0
|
|
20240621,172000,3273983250,28750,28750,28750,28750,0
|
|
20240621,171900,3273983250,28750,28750,28750,28750,0
|
|
20240621,171800,3273983250,28750,28750,28750,28750,0
|
|
20240621,171700,3273983250,28750,28750,28750,28750,0
|
|
20240621,171600,3273983250,28750,28750,28750,28750,0
|
|
20240621,171500,3273983250,28750,28750,28750,28750,7143
|
|
20240621,171400,3273983250,28750,28750,28750,28750,0
|
|
20240621,171300,3273983250,28750,28750,28750,28750,0
|
|
20240621,171200,3273983250,28750,28750,28750,28750,0
|
|
20240621,171100,3273983250,28750,28750,28750,28750,0
|
|
20240621,171000,3273983250,28750,28750,28750,28750,0
|
|
20240621,170900,3273983250,28750,28750,28750,28750,0
|
|
20240621,170800,3273983250,28750,28750,28750,28750,0
|
|
20240621,170700,3273983250,28750,28750,28750,28750,0
|
|
20240621,170600,3273983250,28750,28750,28750,28750,0
|
|
20240621,170500,3273983250,28750,28750,28750,28750,0
|
|
20240621,170400,3273983250,28750,28750,28750,28750,0
|
|
20240621,170300,3273983250,28750,28750,28750,28750,0
|
|
20240621,170200,3273983250,28750,28750,28750,28750,0
|
|
20240621,170100,3273983250,28750,28750,28750,28750,0
|
|
20240621,170000,3273983250,28750,28750,28750,28750,0
|
|
20240621,165900,3273983250,28750,28750,28750,28750,0
|
|
20240621,165800,3273983250,28750,28750,28750,28750,0
|
|
20240621,165700,3273983250,28750,28750,28750,28750,0
|
|
20240621,165600,3273983250,28750,28750,28750,28750,0
|
|
20240621,165500,3273983250,28750,28750,28750,28750,0
|
|
20240621,165400,3273983250,28750,28750,28750,28750,0
|
|
20240621,165300,3273983250,28750,28750,28750,28750,0
|
|
20240621,165200,3273983250,28750,28750,28750,28750,0
|
|
20240621,165100,3273983250,28750,28750,28750,28750,0
|
|
20240621,165000,3273983250,28750,28750,28750,28750,0
|
|
20240621,164900,3273983250,28750,28750,28750,28750,0
|
|
20240621,164800,3273983250,28750,28750,28750,28750,0
|
|
20240621,164700,3273983250,28750,28750,28750,28750,0
|
|
20240621,164600,3273983250,28750,28750,28750,28750,0
|
|
20240621,164500,3273983250,28750,28750,28750,28750,7143
|
|
20240621,164400,3273983250,28750,28750,28750,28750,0
|
|
20240621,164300,3273983250,28750,28750,28750,28750,0
|
|
20240621,164200,3273983250,28750,28750,28750,28750,0
|
|
20240621,164100,3273983250,28750,28750,28750,28750,0
|
|
20240621,164000,3273983250,28750,28750,28750,28750,0
|
|
20240621,163900,3273983250,28750,28750,28750,28750,0
|
|
20240621,163800,3273983250,28750,28750,28750,28750,0
|
|
20240621,163700,3273983250,28750,28750,28750,28750,0
|
|
20240621,163600,3273983250,28750,28750,28750,28750,0
|
|
20240621,163500,3273983250,28750,28750,28750,28750,0
|
|
20240621,163400,3273983250,28750,28750,28750,28750,0
|
|
20240621,163300,3273983250,28750,28750,28750,28750,0
|
|
20240621,163200,3273983250,28750,28750,28750,28750,0
|
|
20240621,163100,3273983250,28750,28750,28750,28750,0
|
|
20240621,163000,3273983250,28750,28750,28750,28750,0
|
|
20240621,162900,3273983250,28750,28750,28750,28750,0
|
|
20240621,162800,3273983250,28750,28750,28750,28750,0
|
|
20240621,162700,3273983250,28750,28750,28750,28750,0
|
|
20240621,162600,3273983250,28750,28750,28750,28750,0
|
|
20240621,162500,3273983250,28750,28750,28750,28750,0
|
|
20240621,162400,3273983250,28750,28750,28750,28750,0
|
|
20240621,162300,3273983250,28750,28750,28750,28750,0
|
|
20240621,162200,3273983250,28750,28750,28750,28750,0
|
|
20240621,162100,3273983250,28750,28750,28750,28750,0
|
|
20240621,162000,3273983250,28750,28750,28750,28750,0
|
|
20240621,161900,3273983250,28750,28750,28750,28750,0
|
|
20240621,161800,3273983250,28750,28750,28750,28750,0
|
|
20240621,161700,3273983250,28750,28750,28750,28750,0
|
|
20240621,161600,3273983250,28750,28750,28750,28750,0
|
|
20240621,161500,3273983250,28750,28750,28750,28750,7143
|
|
20240621,161400,3273983250,28750,28750,28750,28750,0
|
|
20240621,161300,3273983250,28750,28750,28750,28750,0
|
|
20240621,161200,3273983250,28750,28750,28750,28750,0
|
|
20240621,161100,3273983250,28750,28750,28750,28750,0
|
|
20240621,161000,3273983250,28750,28750,28750,28750,0
|
|
20240621,160900,3273983250,28750,28750,28750,28750,0
|
|
20240621,160800,3273983250,28750,28750,28750,28750,0
|
|
20240621,160700,3273983250,28750,28750,28750,28750,0
|
|
20240621,160600,3273983250,28750,28750,28750,28750,0
|
|
20240621,160500,3273983250,28750,28750,28750,28750,0
|
|
20240621,160400,3273983250,28750,28750,28750,28750,0
|
|
20240621,160300,3273983250,28750,28750,28750,28750,0
|
|
20240621,160200,3273983250,28750,28750,28750,28750,0
|
|
20240621,160100,3273983250,28750,28750,28750,28750,0
|
|
20240621,160000,3273983250,28750,28750,28750,28750,0
|
|
20240621,155900,3273983250,28750,28750,28750,28750,0
|
|
20240621,155800,3273983250,28750,28750,28750,28750,0
|
|
20240621,155700,3273983250,28750,28750,28750,28750,0
|
|
20240621,155600,3273983250,28750,28750,28750,28750,0
|
|
20240621,155500,3273983250,28750,28750,28750,28750,0
|
|
20240621,155400,3273983250,28750,28750,28750,28750,0
|
|
20240621,155300,3273983250,28750,28750,28750,28750,0
|
|
20240621,155200,3273983250,28750,28750,28750,28750,0
|
|
20240621,155100,3273983250,28750,28750,28750,28750,0
|
|
20240621,155000,3273983250,28750,28750,28750,28750,0
|
|
20240621,154900,3273983250,28750,28750,28750,28750,0
|
|
20240621,154800,3273983250,28750,28750,28750,28750,0
|
|
20240621,154700,3273983250,28750,28750,28750,28750,0
|
|
20240621,154600,3273983250,28750,28750,28750,28750,0
|
|
20240621,154500,3273983250,28750,28750,28750,28750,7143
|
|
20240621,154400,3273983250,28750,28750,28750,28750,0
|
|
20240621,154300,3273983250,28750,28750,28750,28750,0
|
|
20240621,154200,3273983250,28750,28750,28750,28750,0
|
|
20240621,154100,3273983250,28750,28750,28750,28750,0
|
|
20240621,154000,3273983250,28750,28750,28750,28750,0
|
|
20240621,153900,3273983250,28750,28750,28750,28750,0
|
|
20240621,153800,3273983250,28750,28750,28750,28750,0
|
|
20240621,153700,3273983250,28750,28750,28750,28750,0
|
|
20240621,153600,3273983250,28750,28750,28750,28750,0
|
|
20240621,153500,3273983250,28750,28750,28750,28750,0
|
|
20240621,153400,3273983250,28750,28750,28750,28750,0
|
|
20240621,153300,3273983250,28750,28750,28750,28750,0
|
|
20240621,153200,3273983250,28750,28750,28750,28750,0
|
|
20240621,153100,3273983250,28750,28750,28750,28750,0
|
|
20240621,153000,3273983250,28750,28750,28750,28750,7143
|
|
20240621,152900,3068622000,28650,28650,28650,28650,0
|
|
20240621,152800,3068622000,28650,28650,28650,28650,0
|
|
20240621,152700,3068622000,28650,28650,28650,28650,0
|
|
20240621,152600,3068622000,28650,28650,28650,28650,0
|
|
20240621,152500,3068622000,28650,28650,28650,28650,0
|
|
20240621,152400,3068622000,28650,28650,28650,28650,0
|
|
20240621,152300,3068622000,28650,28650,28650,28650,0
|
|
20240621,152200,3068622000,28650,28650,28650,28650,0
|
|
20240621,152100,3068622000,28650,28650,28650,28650,0
|
|
20240621,152000,3068622000,28650,28650,28650,28650,0
|
|
20240621,151900,3068622000,28650,28650,28650,28600,809
|
|
20240621,151800,3045444800,28650,28600,28650,28600,1138
|
|
20240621,151700,3012842800,28600,28600,28650,28600,803
|
|
20240621,151600,2989872050,28600,28650,28650,28600,354
|
|
20240621,151500,2979744300,28600,28600,28600,28600,402
|
|
20240621,151400,2968247100,28650,28600,28650,28600,606
|
|
20240621,151300,2950914700,28600,28600,28650,28600,406
|
|
20240621,151200,2939301950,28600,28600,28650,28600,1175
|
|
20240621,151100,2905696300,28650,28650,28650,28600,1451
|
|
20240621,151000,2864146250,28700,28650,28700,28650,644
|
|
20240621,150900,2845694950,28700,28650,28700,28650,333
|
|
20240621,150800,2836153550,28650,28650,28700,28650,120
|
|
20240621,150700,2832715450,28650,28650,28700,28650,246
|
|
20240621,150600,2825666850,28650,28650,28650,28650,177
|
|
20240621,150500,2820595800,28700,28700,28700,28650,206
|
|
20240621,150400,2814693650,28650,28700,28700,28650,174
|
|
20240621,150300,2809708050,28700,28650,28700,28650,191
|
|
20240621,150200,2804235450,28650,28700,28700,28650,122
|
|
20240621,150100,2800740050,28650,28700,28700,28650,521
|
|
20240621,150000,2785798100,28700,28650,28700,28650,278
|
|
20240621,145900,2777826500,28650,28650,28650,28650,4
|
|
20240621,145800,2777711900,28700,28700,28700,28650,529
|
|
20240621,145700,2762550900,28650,28650,28650,28650,20
|
|
20240621,145600,2761977900,28650,28650,28650,28650,118
|
|
20240621,145500,2758597200,28650,28650,28700,28650,2382
|
|
20240621,145400,2690302750,28650,28700,28700,28650,115
|
|
20240621,145300,2687006150,28700,28650,28700,28650,29
|
|
20240621,145200,2686174150,28700,28650,28700,28650,213
|
|
20240621,145100,2680061550,28650,28650,28700,28650,125
|
|
20240621,145000,2676475200,28650,28700,28700,28650,176
|
|
20240621,144900,2671424050,28700,28650,28700,28650,522
|
|
20240621,144800,2656468600,28650,28700,28700,28650,165
|
|
20240621,144700,2651740600,28700,28700,28700,28700,176
|
|
20240621,144600,2646689400,28700,28650,28700,28650,297
|
|
20240621,144500,2638167050,28700,28700,28700,28700,55
|
|
20240621,144400,2636588550,28700,28650,28700,28650,23
|
|
20240621,144300,2635929500,28700,28700,28700,28700,91
|
|
20240621,144200,2633317800,28700,28650,28700,28650,2135
|
|
20240621,144100,2572147850,28700,28700,28700,28700,607
|
|
20240621,144000,2554726950,28700,28700,28700,28650,102
|
|
20240621,143900,2551800650,28700,28700,28700,28700,30
|
|
20240621,143800,2550939650,28650,28700,28700,28650,130
|
|
20240621,143700,2547215000,28650,28650,28700,28650,226
|
|
20240621,143600,2540739800,28650,28650,28650,28650,125
|
|
20240621,143500,2537158550,28650,28700,28700,28650,94
|
|
20240621,143400,2534465400,28650,28700,28700,28650,113
|
|
20240621,143300,2531222450,28650,28650,28700,28650,33
|
|
20240621,143200,2530275550,28650,28650,28700,28650,1535
|
|
20240621,143100,2486297750,28650,28700,28700,28650,8
|
|
20240621,143000,2486068500,28700,28650,28700,28650,270
|
|
20240621,142900,2478321650,28650,28700,28700,28650,34
|
|
20240621,142800,2477346050,28700,28700,28700,28650,126
|
|
20240621,142700,2473735750,28700,28700,28750,28700,5202
|
|
20240621,142600,2324437450,28750,28750,28750,28700,104
|
|
20240621,142500,2321447500,28750,28750,28750,28700,482
|
|
20240621,142400,2307606000,28700,28750,28750,28700,134
|
|
20240621,142300,2303756650,28700,28750,28750,28700,121
|
|
20240621,142200,2300281400,28750,28750,28750,28750,36
|
|
20240621,142100,2299246400,28750,28750,28750,28700,73
|
|
20240621,142000,2297148450,28750,28750,28750,28700,1102
|
|
20240621,141900,2265467800,28800,28800,28800,28800,1
|
|
20240621,141800,2265439000,28800,28750,28800,28750,286
|
|
20240621,141700,2257211450,28750,28750,28750,28750,80
|
|
20240621,141600,2254911450,28750,28750,28750,28750,14
|
|
20240621,141500,2254508950,28800,28750,28800,28750,148
|
|
20240621,141400,2250253700,28750,28750,28750,28750,20
|
|
20240621,141300,2249678700,28750,28800,28800,28750,3
|
|
20240621,141200,2249592350,28800,28750,28800,28750,3
|
|
20240621,141100,2249506000,28800,28800,28800,28800,0
|
|
20240621,141000,2249506000,28800,28750,28800,28750,306
|
|
20240621,140900,2240693500,28750,28750,28750,28750,21
|
|
20240621,140800,2240089750,28750,28750,28750,28750,204
|
|
20240621,140700,2234224750,28750,28750,28750,28750,307
|
|
20240621,140600,2225398500,28750,28750,28800,28750,24
|
|
20240621,140500,2224708400,28800,28750,28800,28750,42
|
|
20240621,140400,2223500800,28800,28800,28800,28800,7
|
|
20240621,140300,2223299200,28750,28750,28750,28750,0
|
|
20240621,140200,2223299200,28750,28750,28750,28750,37
|
|
20240621,140100,2222235450,28750,28750,28750,28750,197
|
|
20240621,140000,2216571700,28750,28750,28750,28700,20
|
|
20240621,135900,2215996800,28750,28700,28750,28700,38
|
|
20240621,135800,2214904750,28750,28750,28750,28750,63
|
|
20240621,135700,2213093500,28700,28750,28750,28700,97
|
|
20240621,135600,2210306450,28750,28700,28750,28700,95
|
|
20240621,135500,2207579300,28700,28700,28700,28700,8
|
|
20240621,135400,2207349700,28750,28700,28750,28700,10
|
|
20240621,135300,2207062250,28750,28750,28750,28700,636
|
|
20240621,135200,2188777300,28750,28750,28750,28750,25
|
|
20240621,135100,2188058550,28750,28700,28750,28700,44
|
|
20240621,135000,2186795050,28700,28750,28750,28700,997
|
|
20240621,134900,2158180700,28750,28750,28750,28750,154
|
|
20240621,134800,2153753200,28850,28750,28850,28750,153
|
|
20240621,134700,2149351500,28700,28800,28800,28700,4047
|
|
20240621,134600,2032863900,28850,28850,28850,28850,11
|
|
20240621,134500,2032546550,28850,28850,28850,28800,132
|
|
20240621,134400,2028741900,28800,28800,28800,28800,36
|
|
20240621,134300,2027705100,28800,28800,28850,28800,410
|
|
20240621,134200,2015897050,28800,28800,28850,28800,51
|
|
20240621,134100,2014427600,28800,28800,28800,28800,616
|
|
20240621,134000,1996686800,28850,28800,28850,28800,4
|
|
20240621,133900,1996571450,28850,28850,28850,28800,435
|
|
20240621,133800,1984041700,28850,28850,28850,28850,32
|
|
20240621,133700,1983118500,28850,28850,28850,28850,82
|
|
20240621,133600,1980752800,28850,28850,28850,28850,124
|
|
20240621,133500,1977175400,28800,28850,28850,28800,112
|
|
20240621,133400,1973944250,28850,28800,28850,28800,21
|
|
20240621,133300,1973338950,28800,28850,28850,28800,41
|
|
20240621,133200,1972158100,28850,28850,28850,28850,1
|
|
20240621,133100,1972129250,28850,28850,28850,28850,14
|
|
20240621,133000,1971725350,28800,28800,28850,28800,113
|
|
20240621,132900,1968469300,28850,28850,28850,28850,3
|
|
20240621,132800,1968382750,28850,28800,28850,28800,737
|
|
20240621,132700,1947156050,28800,28850,28850,28800,15
|
|
20240621,132600,1946723350,28850,28850,28850,28850,1251
|
|
20240621,132500,1910632000,28850,28850,28850,28850,3443
|
|
20240621,132400,1811301450,28900,28850,28900,28850,90
|
|
20240621,132300,1808704450,28900,28900,28900,28900,12
|
|
20240621,132200,1808357650,28900,28850,28900,28850,108
|
|
20240621,132100,1805240050,28850,28900,28900,28850,76
|
|
20240621,132000,1803044850,28950,28850,28950,28850,36
|
|
20240621,131900,1802003650,28900,28950,28950,28900,3726
|
|
20240621,131800,1694321350,28900,28950,28950,28900,21
|
|
20240621,131700,1693713900,29000,29000,29000,29000,37
|
|
20240621,131600,1692640900,28950,28950,28950,28950,105
|
|
20240621,131500,1689601150,28900,28950,28950,28900,23
|
|
20240621,131400,1688935350,29000,29000,29000,29000,8
|
|
20240621,131300,1688703350,29000,28950,29000,28950,44
|
|
20240621,131200,1687428250,28900,28950,29000,28900,183
|
|
20240621,131100,1682134550,29000,29000,29000,29000,35
|
|
20240621,131000,1681119550,29000,28900,29000,28900,48
|
|
20240621,130900,1679728850,28900,28950,28950,28900,3
|
|
20240621,130800,1679642050,28950,28900,28950,28900,1603
|
|
20240621,130700,1633313750,28950,28950,28950,28950,1197
|
|
20240621,130600,1598660600,29000,29000,29000,29000,0
|
|
20240621,130500,1598660600,29000,29000,29000,29000,14
|
|
20240621,130400,1598254600,28950,28950,28950,28950,20
|
|
20240621,130300,1597675600,28950,28950,28950,28950,29
|
|
20240621,130200,1596836050,28950,28950,28950,28950,0
|
|
20240621,130100,1596836050,28950,28950,28950,28950,101
|
|
20240621,130000,1593912100,29000,29000,29000,29000,3
|
|
20240621,125900,1593825100,28950,28950,28950,28950,353
|
|
20240621,125800,1583605750,29000,29000,29000,28950,14
|
|
20240621,125700,1583200250,29000,29000,29000,29000,66
|
|
20240621,125600,1581286250,29000,29000,29000,29000,72
|
|
20240621,125500,1579198250,29000,28950,29000,28950,2
|
|
20240621,125400,1579140300,28950,28950,28950,28950,0
|
|
20240621,125300,1579140300,28950,29000,29000,28950,33
|
|
20240621,125200,1578183350,29000,29000,29000,29000,0
|
|
20240621,125100,1578183350,29000,29000,29000,29000,1
|
|
20240621,125000,1578154350,28950,28950,28950,28950,0
|
|
20240621,124900,1578154350,28950,28950,28950,28950,2
|
|
20240621,124800,1578096450,28950,28950,28950,28950,100
|
|
20240621,124700,1575201450,28950,28950,28950,28950,0
|
|
20240621,124600,1575201450,28950,28950,28950,28950,30
|
|
20240621,124500,1574332950,28950,28950,28950,28950,55
|
|
20240621,124400,1572740700,28950,28950,28950,28950,2
|
|
20240621,124300,1572682800,28950,29000,29000,28950,2
|
|
20240621,124200,1572624850,28950,28950,28950,28950,0
|
|
20240621,124100,1572624850,28950,28950,28950,28950,55
|
|
20240621,124000,1571032600,28950,28950,28950,28900,236
|
|
20240621,123900,1564200650,29000,28950,29000,28950,66
|
|
20240621,123800,1562289300,28950,28950,28950,28950,18
|
|
20240621,123700,1561768200,28950,29000,29000,28950,23
|
|
20240621,123600,1561102200,29000,29000,29000,29000,6
|
|
20240621,123500,1560928200,28900,28900,28900,28900,1
|
|
20240621,123400,1560899300,28900,29000,29000,28900,80
|
|
20240621,123300,1558580300,28900,28950,28950,28900,275
|
|
20240621,123200,1550629250,28950,28950,28950,28950,247
|
|
20240621,123100,1543478600,28950,28950,28950,28950,51
|
|
20240621,123000,1542002150,29000,28950,29000,28950,428
|
|
20240621,122900,1529606450,28900,28950,28950,28900,9
|
|
20240621,122800,1529346050,28950,28950,28950,28950,66
|
|
20240621,122700,1527435350,28950,28900,28950,28900,10
|
|
20240621,122600,1527146050,28900,28900,28900,28900,0
|
|
20240621,122500,1527146050,28900,28950,28950,28900,8
|
|
20240621,122400,1526914800,28950,28950,28950,28950,3
|
|
20240621,122300,1526827950,28900,28950,28950,28900,24
|
|
20240621,122200,1526134000,29000,29000,29000,28950,13
|
|
20240621,122100,1525757050,28950,28950,28950,28950,16
|
|
20240621,122000,1525293850,28950,29000,29000,28950,46
|
|
20240621,121900,1523961150,29000,28950,29000,28950,142
|
|
20240621,121800,1519848350,28950,28950,28950,28950,13
|
|
20240621,121700,1519472000,28900,28950,28950,28900,3470
|
|
20240621,121600,1419025100,28950,29000,29000,28950,1052
|
|
20240621,121500,1388567100,29000,29000,29000,28950,62
|
|
20240621,121400,1386771600,29000,29000,29000,29000,109
|
|
20240621,121300,1383610600,29000,29000,29000,29000,9
|
|
20240621,121200,1383349600,29000,29000,29000,29000,169
|
|
20240621,121100,1378448600,29000,29000,29000,29000,213
|
|
20240621,121000,1372271600,29000,29000,29000,29000,9
|
|
20240621,120900,1372010600,29000,29000,29000,28950,18
|
|
20240621,120800,1371488650,29000,29000,29000,29000,23
|
|
20240621,120700,1370821650,28950,28950,28950,28950,52
|
|
20240621,120600,1369316250,29000,29000,29000,29000,111
|
|
20240621,120500,1366097250,28950,28950,28950,28950,20
|
|
20240621,120400,1365518250,28950,28950,28950,28950,0
|
|
20240621,120300,1365518250,28950,29000,29000,28950,3
|
|
20240621,120200,1365431300,29000,29000,29000,29000,4
|
|
20240621,120100,1365315300,29050,28950,29050,28950,11
|
|
20240621,120000,1364995850,28950,28950,29050,28950,108
|
|
20240621,115900,1361865450,29000,29000,29000,29000,101
|
|
20240621,115800,1358936450,29000,29000,29000,29000,61
|
|
20240621,115700,1357167450,29000,29000,29000,29000,70
|
|
20240621,115600,1355137450,29000,29000,29000,28950,418
|
|
20240621,115500,1343017700,29000,29000,29000,29000,11
|
|
20240621,115400,1342698700,29000,29000,29000,29000,10
|
|
20240621,115300,1342408700,29050,29050,29050,29050,1
|
|
20240621,115200,1342379650,29050,29050,29050,29000,384
|
|
20240621,115100,1331243550,29050,29000,29050,29000,47
|
|
20240621,115000,1329880500,29000,29050,29050,29000,6
|
|
20240621,114900,1329706250,29000,29000,29050,29000,100
|
|
20240621,114800,1326801800,29000,29000,29000,29000,0
|
|
20240621,114700,1326801800,29000,29050,29050,29000,277
|
|
20240621,114600,1318762550,29050,29050,29050,29050,20
|
|
20240621,114500,1318181550,29050,29000,29050,29000,141
|
|
20240621,114400,1314090550,29050,29100,29100,29050,897
|
|
20240621,114300,1288028100,29050,29050,29050,29050,59
|
|
20240621,114200,1286314150,29050,29050,29050,29050,0
|
|
20240621,114100,1286314150,29050,29050,29050,29050,11
|
|
20240621,114000,1285994600,29050,29050,29050,29050,10
|
|
20240621,113900,1285704100,29050,29050,29050,29050,0
|
|
20240621,113800,1285704100,29050,29050,29050,29050,0
|
|
20240621,113700,1285704100,29050,29050,29050,29050,1
|
|
20240621,113600,1285675050,29050,29050,29050,29050,139
|
|
20240621,113500,1281637100,29050,29050,29050,29050,10
|
|
20240621,113400,1281346600,29050,29050,29050,29050,52
|
|
20240621,113300,1279836000,29050,29050,29050,29050,0
|
|
20240621,113200,1279836000,29050,29050,29050,29050,0
|
|
20240621,113100,1279836000,29050,29100,29100,29050,37
|
|
20240621,113000,1278759350,29100,29100,29100,29100,0
|
|
20240621,112900,1278759350,29100,29050,29100,29050,18
|
|
20240621,112800,1278235650,29050,29050,29050,29050,182
|
|
20240621,112700,1272948550,29050,29100,29100,29050,24
|
|
20240621,112600,1272250350,29100,29100,29100,29100,99
|
|
20240621,112500,1269369450,29100,29050,29100,29050,151
|
|
20240621,112400,1264975750,29100,29100,29100,29100,13
|
|
20240621,112300,1264597450,29150,29150,29150,29100,337
|
|
20240621,112200,1254790000,29150,29150,29150,29150,3
|
|
20240621,112100,1254702550,29100,29150,29150,29100,11
|
|
20240621,112000,1254382350,29150,29100,29150,29100,370
|
|
20240621,111900,1243601850,29150,29150,29150,29100,397
|
|
20240621,111800,1232031650,29150,29200,29200,29150,327
|
|
20240621,111700,1222498250,29200,29200,29200,29200,171
|
|
20240621,111600,1217505050,29200,29150,29200,29150,103
|
|
20240621,111500,1214499700,29150,29100,29150,29100,55
|
|
20240621,111400,1212896950,29150,29150,29150,29100,186
|
|
20240621,111300,1207481500,29100,29150,29150,29100,591
|
|
20240621,111200,1190259000,29100,29100,29150,29100,639
|
|
20240621,111100,1171664050,29100,29050,29100,29050,100
|
|
20240621,111000,1168755550,29050,29000,29050,29000,76
|
|
20240621,110900,1166547800,29050,29050,29050,29050,50
|
|
20240621,110800,1165095300,29050,29050,29050,29050,5
|
|
20240621,110700,1164950050,29050,29000,29050,29000,139
|
|
20240621,110600,1160912350,29000,29050,29050,29000,83
|
|
20240621,110500,1158505300,29050,29050,29050,29000,7
|
|
20240621,110400,1158302050,29050,29050,29050,29000,124
|
|
20240621,110300,1154700050,29000,29000,29000,29000,86
|
|
20240621,110200,1152206050,29000,29000,29000,29000,515
|
|
20240621,110100,1137271050,29000,29000,29000,29000,264
|
|
20240621,110000,1129615050,29000,28950,29000,28950,100
|
|
20240621,105900,1126718750,29000,29000,29000,28950,137
|
|
20240621,105800,1122751250,28950,28950,28950,28950,143
|
|
20240621,105700,1118611400,28900,28900,28900,28900,15
|
|
20240621,105600,1118177900,28900,28900,28900,28900,208
|
|
20240621,105500,1112166700,28900,28900,28900,28900,221
|
|
20240621,105400,1105779800,28950,28950,28950,28950,0
|
|
20240621,105300,1105779800,28950,28900,28950,28900,3
|
|
20240621,105200,1105693000,28950,28950,28950,28900,83
|
|
20240621,105100,1103293450,28900,28950,28950,28900,181
|
|
20240621,105000,1098059050,29000,29000,29000,28950,1471
|
|
20240621,104900,1055472950,29000,29050,29050,28950,33
|
|
20240621,104800,1054515800,28950,29000,29000,28950,259
|
|
20240621,104700,1047005050,29000,29000,29000,29000,375
|
|
20240621,104600,1036130050,28950,29000,29000,28950,566
|
|
20240621,104500,1019744050,29000,29000,29000,29000,104
|
|
20240621,104400,1016728050,29000,29000,29000,29000,28
|
|
20240621,104300,1015916050,29000,29050,29050,29000,925
|
|
20240621,104200,989087950,29050,29050,29050,29050,78
|
|
20240621,104100,986822050,29050,29050,29100,29050,320
|
|
20240621,104000,977512100,29050,29050,29050,29000,44
|
|
20240621,103900,976235400,29050,29050,29050,29000,32
|
|
20240621,103800,975305850,29050,29050,29050,29050,348
|
|
20240621,103700,965196450,29050,29000,29050,28950,667
|
|
20240621,103600,945838150,29000,29050,29050,29000,299
|
|
20240621,103500,937165200,29050,29000,29050,29000,71
|
|
20240621,103400,935104200,29000,29000,29050,29000,736
|
|
20240621,103300,913731250,29000,29000,29000,28950,377
|
|
20240621,103200,902810050,28950,29000,29000,28950,59
|
|
20240621,103100,901100900,29000,29000,29000,29000,62
|
|
20240621,103000,899302900,29000,29000,29000,29000,173
|
|
20240621,102900,894285900,29000,29000,29000,29000,51
|
|
20240621,102800,892806900,29000,29000,29000,29000,359
|
|
20240621,102700,882395900,29000,29000,29000,29000,186
|
|
20240621,102600,877001900,29000,29000,29000,29000,10
|
|
20240621,102500,876711900,29000,29050,29050,29000,936
|
|
20240621,102400,849567800,29050,29050,29050,29050,3
|
|
20240621,102300,849480650,29050,29050,29050,29050,75
|
|
20240621,102200,847301900,29050,29050,29050,29050,200
|
|
20240621,102100,841491900,29050,29050,29050,29050,16
|
|
20240621,102000,841027100,29050,29050,29050,29000,33
|
|
20240621,101900,840068500,29000,29000,29000,29000,828
|
|
20240621,101800,816056500,29000,29050,29050,29000,21
|
|
20240621,101700,815447450,29050,29050,29050,29050,8
|
|
20240621,101600,815215050,29050,29050,29050,29050,19
|
|
20240621,101500,814663100,29050,29000,29050,29000,85
|
|
20240621,101400,812195600,29000,29050,29050,29000,74
|
|
20240621,101300,810047100,29000,29050,29050,29000,110
|
|
20240621,101200,806856600,29000,29000,29000,29000,5
|
|
20240621,101100,806711600,29050,29050,29050,29050,300
|
|
20240621,101000,797996600,29100,29050,29100,29050,207
|
|
20240621,100900,791973000,29050,29000,29050,29000,499
|
|
20240621,100800,777482500,29050,29050,29050,29050,389
|
|
20240621,100700,766182050,29000,29000,29000,29000,82
|
|
20240621,100600,763804050,29000,29000,29000,29000,1146
|
|
20240621,100500,730570050,29000,28950,29000,28900,170
|
|
20240621,100400,725641850,29000,28950,29000,28900,237
|
|
20240621,100300,718780700,28950,29000,29000,28950,162
|
|
20240621,100200,714083800,29000,28950,29000,28950,478
|
|
20240621,100100,700245650,28900,28900,28900,28900,374
|
|
20240621,100000,689437050,28900,28950,29000,28900,390
|
|
20240621,095900,678146200,29000,28950,29000,28950,79
|
|
20240621,095800,675858900,28900,28850,28900,28850,609
|
|
20240621,095700,658267850,28800,28850,28850,28800,54
|
|
20240621,095600,656711450,28850,28800,28850,28750,112
|
|
20240621,095500,653487800,28800,28800,28800,28800,3
|
|
20240621,095400,653401400,28750,28750,28750,28750,1
|
|
20240621,095300,653372650,28750,28700,28750,28700,548
|
|
20240621,095200,637635000,28700,28650,28700,28650,102
|
|
20240621,095100,634707650,28650,28650,28700,28650,304
|
|
20240621,095000,625997850,28650,28650,28700,28650,37
|
|
20240621,094900,624937750,28700,28650,28700,28650,179
|
|
20240621,094800,619808900,28650,28650,28700,28600,36
|
|
20240621,094700,618777750,28650,28650,28650,28650,98
|
|
20240621,094600,615970050,28600,28600,28650,28600,98
|
|
20240621,094500,613166850,28600,28700,28700,28600,47
|
|
20240621,094400,611818850,28700,28650,28700,28650,173
|
|
20240621,094300,606862350,28650,28600,28650,28600,41
|
|
20240621,094200,605688200,28650,28600,28650,28600,104
|
|
20240621,094100,602708900,28650,28600,28650,28600,173
|
|
20240621,094000,597754850,28600,28600,28650,28600,108
|
|
20240621,093900,594665150,28600,28650,28700,28600,132
|
|
20240621,093800,590882900,28700,28700,28700,28600,134
|
|
20240621,093700,587047150,28700,28700,28700,28600,312
|
|
20240621,093600,578100150,28700,28700,28700,28600,493
|
|
20240621,093500,563975000,28700,28750,28750,28700,71
|
|
20240621,093400,561936900,28750,28650,28750,28650,37
|
|
20240621,093300,560875950,28650,28650,28650,28650,4
|
|
20240621,093200,560761350,28600,28700,28750,28600,4380
|
|
20240621,093100,435327050,28750,28750,28750,28750,153
|
|
20240621,093000,430928300,28750,28750,28800,28750,88
|
|
20240621,092900,428396650,28800,28800,28800,28750,441
|
|
20240621,092800,415701400,28800,28800,28800,28800,110
|
|
20240621,092700,412533400,28750,28800,28850,28750,175
|
|
20240621,092600,407488850,28850,28750,28850,28700,259
|
|
20240621,092500,400033900,28700,28700,28750,28700,171
|
|
20240621,092400,395125600,28700,28750,28750,28700,76
|
|
20240621,092300,392940700,28700,28750,28750,28700,75
|
|
20240621,092200,390785350,28750,28750,28750,28700,147
|
|
20240621,092100,386565850,28700,28750,28750,28700,2232
|
|
20240621,092000,322477350,28800,28850,28850,28800,758
|
|
20240621,091900,300640650,28850,28850,28850,28850,417
|
|
20240621,091800,288610200,28800,28850,28850,28800,269
|
|
20240621,091700,280856900,28850,28850,28900,28800,87
|
|
20240621,091600,278344500,28850,28900,28900,28850,145
|
|
20240621,091500,274160150,28900,28850,28950,28850,162
|
|
20240621,091400,269483400,28850,28850,28950,28850,20
|
|
20240621,091300,268906100,28800,28950,28950,28800,219
|
|
20240621,091200,262584250,28950,28950,28950,28950,15
|
|
20240621,091100,262150000,29000,28900,29000,28800,458
|
|
20240621,091000,248941500,28900,28900,29000,28900,686
|
|
20240621,090900,229113950,28900,29050,29050,28900,347
|
|
20240621,090800,219050250,29050,29000,29050,29000,418
|
|
20240621,090700,206911850,29050,29000,29050,28950,979
|
|
20240621,090600,178538200,29050,29100,29100,29050,125
|
|
20240621,090500,174902200,29100,29100,29100,28950,406
|
|
20240621,090400,163112650,29050,29100,29150,29050,455
|
|
20240621,090300,149871050,29100,28950,29100,28900,890
|
|
20240621,090200,124064850,28900,29000,29000,28900,42
|
|
20240621,090100,122848850,29000,28850,29000,28800,514
|
|
20240621,090000,108014100,28850,28600,29000,28600,3766
|