660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,195600,30956462950,43050,43050,43050,43050,0
|
|
20240614,195500,30956462950,43050,43050,43050,43050,0
|
|
20240614,195400,30956462950,43050,43050,43050,43050,0
|
|
20240614,195300,30956462950,43050,43050,43050,43050,0
|
|
20240614,195200,30956462950,43050,43050,43050,43050,0
|
|
20240614,195100,30956462950,43050,43050,43050,43050,0
|
|
20240614,195000,30956462950,43050,43050,43050,43050,0
|
|
20240614,194900,30956462950,43050,43050,43050,43050,0
|
|
20240614,194800,30956462950,43050,43050,43050,43050,0
|
|
20240614,194700,30956462950,43050,43050,43050,43050,0
|
|
20240614,194600,30956462950,43050,43050,43050,43050,0
|
|
20240614,194500,30956462950,43050,43050,43050,43050,0
|
|
20240614,194400,30956462950,43050,43050,43050,43050,0
|
|
20240614,194300,30956462950,43050,43050,43050,43050,0
|
|
20240614,194200,30956462950,43050,43050,43050,43050,0
|
|
20240614,194100,30956462950,43050,43050,43050,43050,0
|
|
20240614,194000,30956462950,43050,43050,43050,43050,0
|
|
20240614,193900,30956462950,43050,43050,43050,43050,0
|
|
20240614,193800,30956462950,43050,43050,43050,43050,0
|
|
20240614,193700,30956462950,43050,43050,43050,43050,0
|
|
20240614,193600,30956462950,43050,43050,43050,43050,0
|
|
20240614,193500,30956462950,43050,43050,43050,43050,0
|
|
20240614,193400,30956462950,43050,43050,43050,43050,0
|
|
20240614,193300,30956462950,43050,43050,43050,43050,0
|
|
20240614,193200,30956462950,43050,43050,43050,43050,0
|
|
20240614,193100,30956462950,43050,43050,43050,43050,0
|
|
20240614,193000,30956462950,43050,43050,43050,43050,0
|
|
20240614,192900,30956462950,43050,43050,43050,43050,0
|
|
20240614,192800,30956462950,43050,43050,43050,43050,0
|
|
20240614,192700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,192600,30956462950,43050,43050,43050,43050,0
|
|
20240614,192500,30956462950,43050,43050,43050,43050,0
|
|
20240614,192400,30956462950,43050,43050,43050,43050,0
|
|
20240614,192300,30956462950,43050,43050,43050,43050,0
|
|
20240614,192200,30956462950,43050,43050,43050,43050,0
|
|
20240614,192100,30956462950,43050,43050,43050,43050,0
|
|
20240614,192000,30956462950,43050,43050,43050,43050,0
|
|
20240614,191900,30956462950,43050,43050,43050,43050,0
|
|
20240614,191800,30956462950,43050,43050,43050,43050,0
|
|
20240614,191700,30956462950,43050,43050,43050,43050,0
|
|
20240614,191600,30956462950,43050,43050,43050,43050,0
|
|
20240614,191500,30956462950,43050,43050,43050,43050,0
|
|
20240614,191400,30956462950,43050,43050,43050,43050,0
|
|
20240614,191300,30956462950,43050,43050,43050,43050,0
|
|
20240614,191200,30956462950,43050,43050,43050,43050,0
|
|
20240614,191100,30956462950,43050,43050,43050,43050,0
|
|
20240614,191000,30956462950,43050,43050,43050,43050,0
|
|
20240614,190900,30956462950,43050,43050,43050,43050,0
|
|
20240614,190800,30956462950,43050,43050,43050,43050,0
|
|
20240614,190700,30956462950,43050,43050,43050,43050,0
|
|
20240614,190600,30956462950,43050,43050,43050,43050,0
|
|
20240614,190500,30956462950,43050,43050,43050,43050,0
|
|
20240614,190400,30956462950,43050,43050,43050,43050,0
|
|
20240614,190300,30956462950,43050,43050,43050,43050,0
|
|
20240614,190200,30956462950,43050,43050,43050,43050,0
|
|
20240614,190100,30956462950,43050,43050,43050,43050,0
|
|
20240614,190000,30956462950,43050,43050,43050,43050,0
|
|
20240614,185900,30956462950,43050,43050,43050,43050,0
|
|
20240614,185800,30956462950,43050,43050,43050,43050,0
|
|
20240614,185700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,185600,30956462950,43050,43050,43050,43050,0
|
|
20240614,185500,30956462950,43050,43050,43050,43050,0
|
|
20240614,185400,30956462950,43050,43050,43050,43050,0
|
|
20240614,185300,30956462950,43050,43050,43050,43050,0
|
|
20240614,185200,30956462950,43050,43050,43050,43050,0
|
|
20240614,185100,30956462950,43050,43050,43050,43050,0
|
|
20240614,185000,30956462950,43050,43050,43050,43050,0
|
|
20240614,184900,30956462950,43050,43050,43050,43050,0
|
|
20240614,184800,30956462950,43050,43050,43050,43050,0
|
|
20240614,184700,30956462950,43050,43050,43050,43050,0
|
|
20240614,184600,30956462950,43050,43050,43050,43050,0
|
|
20240614,184500,30956462950,43050,43050,43050,43050,0
|
|
20240614,184400,30956462950,43050,43050,43050,43050,0
|
|
20240614,184300,30956462950,43050,43050,43050,43050,0
|
|
20240614,184200,30956462950,43050,43050,43050,43050,0
|
|
20240614,184100,30956462950,43050,43050,43050,43050,0
|
|
20240614,184000,30956462950,43050,43050,43050,43050,0
|
|
20240614,183900,30956462950,43050,43050,43050,43050,0
|
|
20240614,183800,30956462950,43050,43050,43050,43050,0
|
|
20240614,183700,30956462950,43050,43050,43050,43050,0
|
|
20240614,183600,30956462950,43050,43050,43050,43050,0
|
|
20240614,183500,30956462950,43050,43050,43050,43050,0
|
|
20240614,183400,30956462950,43050,43050,43050,43050,0
|
|
20240614,183300,30956462950,43050,43050,43050,43050,0
|
|
20240614,183200,30956462950,43050,43050,43050,43050,0
|
|
20240614,183100,30956462950,43050,43050,43050,43050,0
|
|
20240614,183000,30956462950,43050,43050,43050,43050,0
|
|
20240614,182900,30956462950,43050,43050,43050,43050,0
|
|
20240614,182800,30956462950,43050,43050,43050,43050,0
|
|
20240614,182700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,182600,30956462950,43050,43050,43050,43050,0
|
|
20240614,182500,30956462950,43050,43050,43050,43050,0
|
|
20240614,182400,30956462950,43050,43050,43050,43050,0
|
|
20240614,182300,30956462950,43050,43050,43050,43050,0
|
|
20240614,182200,30956462950,43050,43050,43050,43050,0
|
|
20240614,182100,30956462950,43050,43050,43050,43050,0
|
|
20240614,182000,30956462950,43050,43050,43050,43050,0
|
|
20240614,181900,30956462950,43050,43050,43050,43050,0
|
|
20240614,181800,30956462950,43050,43050,43050,43050,0
|
|
20240614,181700,30956462950,43050,43050,43050,43050,0
|
|
20240614,181600,30956462950,43050,43050,43050,43050,0
|
|
20240614,181500,30956462950,43050,43050,43050,43050,0
|
|
20240614,181400,30956462950,43050,43050,43050,43050,0
|
|
20240614,181300,30956462950,43050,43050,43050,43050,0
|
|
20240614,181200,30956462950,43050,43050,43050,43050,0
|
|
20240614,181100,30956462950,43050,43050,43050,43050,0
|
|
20240614,181000,30956462950,43050,43050,43050,43050,0
|
|
20240614,180900,30956462950,43050,43050,43050,43050,0
|
|
20240614,180800,30956462950,43050,43050,43050,43050,0
|
|
20240614,180700,30956462950,43050,43050,43050,43050,0
|
|
20240614,180600,30956462950,43050,43050,43050,43050,0
|
|
20240614,180500,30956462950,43050,43050,43050,43050,0
|
|
20240614,180400,30956462950,43050,43050,43050,43050,0
|
|
20240614,180300,30956462950,43050,43050,43050,43050,0
|
|
20240614,180200,30956462950,43050,43050,43050,43050,0
|
|
20240614,180100,30956462950,43050,43050,43050,43050,0
|
|
20240614,180000,30956462950,43050,43050,43050,43050,0
|
|
20240614,175900,30956462950,43050,43050,43050,43050,0
|
|
20240614,175800,30956462950,43050,43050,43050,43050,0
|
|
20240614,175700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,175600,30956462950,43050,43050,43050,43050,0
|
|
20240614,175500,30956462950,43050,43050,43050,43050,0
|
|
20240614,175400,30956462950,43050,43050,43050,43050,0
|
|
20240614,175300,30956462950,43050,43050,43050,43050,0
|
|
20240614,175200,30956462950,43050,43050,43050,43050,0
|
|
20240614,175100,30956462950,43050,43050,43050,43050,0
|
|
20240614,175000,30956462950,43050,43050,43050,43050,0
|
|
20240614,174900,30956462950,43050,43050,43050,43050,0
|
|
20240614,174800,30956462950,43050,43050,43050,43050,0
|
|
20240614,174700,30956462950,43050,43050,43050,43050,0
|
|
20240614,174600,30956462950,43050,43050,43050,43050,0
|
|
20240614,174500,30956462950,43050,43050,43050,43050,0
|
|
20240614,174400,30956462950,43050,43050,43050,43050,0
|
|
20240614,174300,30956462950,43050,43050,43050,43050,0
|
|
20240614,174200,30956462950,43050,43050,43050,43050,0
|
|
20240614,174100,30956462950,43050,43050,43050,43050,0
|
|
20240614,174000,30956462950,43050,43050,43050,43050,0
|
|
20240614,173900,30956462950,43050,43050,43050,43050,0
|
|
20240614,173800,30956462950,43050,43050,43050,43050,0
|
|
20240614,173700,30956462950,43050,43050,43050,43050,0
|
|
20240614,173600,30956462950,43050,43050,43050,43050,0
|
|
20240614,173500,30956462950,43050,43050,43050,43050,0
|
|
20240614,173400,30956462950,43050,43050,43050,43050,0
|
|
20240614,173300,30956462950,43050,43050,43050,43050,0
|
|
20240614,173200,30956462950,43050,43050,43050,43050,0
|
|
20240614,173100,30956462950,43050,43050,43050,43050,0
|
|
20240614,173000,30956462950,43050,43050,43050,43050,0
|
|
20240614,172900,30956462950,43050,43050,43050,43050,0
|
|
20240614,172800,30956462950,43050,43050,43050,43050,0
|
|
20240614,172700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,172600,30956462950,43050,43050,43050,43050,0
|
|
20240614,172500,30956462950,43050,43050,43050,43050,0
|
|
20240614,172400,30956462950,43050,43050,43050,43050,0
|
|
20240614,172300,30956462950,43050,43050,43050,43050,0
|
|
20240614,172200,30956462950,43050,43050,43050,43050,0
|
|
20240614,172100,30956462950,43050,43050,43050,43050,0
|
|
20240614,172000,30956462950,43050,43050,43050,43050,0
|
|
20240614,171900,30956462950,43050,43050,43050,43050,0
|
|
20240614,171800,30956462950,43050,43050,43050,43050,0
|
|
20240614,171700,30956462950,43050,43050,43050,43050,0
|
|
20240614,171600,30956462950,43050,43050,43050,43050,0
|
|
20240614,171500,30956462950,43050,43050,43050,43050,0
|
|
20240614,171400,30956462950,43050,43050,43050,43050,0
|
|
20240614,171300,30956462950,43050,43050,43050,43050,0
|
|
20240614,171200,30956462950,43050,43050,43050,43050,0
|
|
20240614,171100,30956462950,43050,43050,43050,43050,0
|
|
20240614,171000,30956462950,43050,43050,43050,43050,0
|
|
20240614,170900,30956462950,43050,43050,43050,43050,0
|
|
20240614,170800,30956462950,43050,43050,43050,43050,0
|
|
20240614,170700,30956462950,43050,43050,43050,43050,0
|
|
20240614,170600,30956462950,43050,43050,43050,43050,0
|
|
20240614,170500,30956462950,43050,43050,43050,43050,0
|
|
20240614,170400,30956462950,43050,43050,43050,43050,0
|
|
20240614,170300,30956462950,43050,43050,43050,43050,0
|
|
20240614,170200,30956462950,43050,43050,43050,43050,0
|
|
20240614,170100,30956462950,43050,43050,43050,43050,0
|
|
20240614,170000,30956462950,43050,43050,43050,43050,0
|
|
20240614,165900,30956462950,43050,43050,43050,43050,0
|
|
20240614,165800,30956462950,43050,43050,43050,43050,0
|
|
20240614,165700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,165600,30956462950,43050,43050,43050,43050,0
|
|
20240614,165500,30956462950,43050,43050,43050,43050,0
|
|
20240614,165400,30956462950,43050,43050,43050,43050,0
|
|
20240614,165300,30956462950,43050,43050,43050,43050,0
|
|
20240614,165200,30956462950,43050,43050,43050,43050,0
|
|
20240614,165100,30956462950,43050,43050,43050,43050,0
|
|
20240614,165000,30956462950,43050,43050,43050,43050,0
|
|
20240614,164900,30956462950,43050,43050,43050,43050,0
|
|
20240614,164800,30956462950,43050,43050,43050,43050,0
|
|
20240614,164700,30956462950,43050,43050,43050,43050,0
|
|
20240614,164600,30956462950,43050,43050,43050,43050,0
|
|
20240614,164500,30956462950,43050,43050,43050,43050,0
|
|
20240614,164400,30956462950,43050,43050,43050,43050,0
|
|
20240614,164300,30956462950,43050,43050,43050,43050,0
|
|
20240614,164200,30956462950,43050,43050,43050,43050,0
|
|
20240614,164100,30956462950,43050,43050,43050,43050,0
|
|
20240614,164000,30956462950,43050,43050,43050,43050,0
|
|
20240614,163900,30956462950,43050,43050,43050,43050,0
|
|
20240614,163800,30956462950,43050,43050,43050,43050,0
|
|
20240614,163700,30956462950,43050,43050,43050,43050,0
|
|
20240614,163600,30956462950,43050,43050,43050,43050,0
|
|
20240614,163500,30956462950,43050,43050,43050,43050,0
|
|
20240614,163400,30956462950,43050,43050,43050,43050,0
|
|
20240614,163300,30956462950,43050,43050,43050,43050,0
|
|
20240614,163200,30956462950,43050,43050,43050,43050,0
|
|
20240614,163100,30956462950,43050,43050,43050,43050,0
|
|
20240614,163000,30956462950,43050,43050,43050,43050,0
|
|
20240614,162900,30956462950,43050,43050,43050,43050,0
|
|
20240614,162800,30956462950,43050,43050,43050,43050,0
|
|
20240614,162700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,162600,30956462950,43050,43050,43050,43050,0
|
|
20240614,162500,30956462950,43050,43050,43050,43050,0
|
|
20240614,162400,30956462950,43050,43050,43050,43050,0
|
|
20240614,162300,30956462950,43050,43050,43050,43050,0
|
|
20240614,162200,30956462950,43050,43050,43050,43050,0
|
|
20240614,162100,30956462950,43050,43050,43050,43050,0
|
|
20240614,162000,30956462950,43050,43050,43050,43050,0
|
|
20240614,161900,30956462950,43050,43050,43050,43050,0
|
|
20240614,161800,30956462950,43050,43050,43050,43050,0
|
|
20240614,161700,30956462950,43050,43050,43050,43050,0
|
|
20240614,161600,30956462950,43050,43050,43050,43050,0
|
|
20240614,161500,30956462950,43050,43050,43050,43050,0
|
|
20240614,161400,30956462950,43050,43050,43050,43050,0
|
|
20240614,161300,30956462950,43050,43050,43050,43050,0
|
|
20240614,161200,30956462950,43050,43050,43050,43050,0
|
|
20240614,161100,30956462950,43050,43050,43050,43050,0
|
|
20240614,161000,30956462950,43050,43050,43050,43050,0
|
|
20240614,160900,30956462950,43050,43050,43050,43050,0
|
|
20240614,160800,30956462950,43050,43050,43050,43050,0
|
|
20240614,160700,30956462950,43050,43050,43050,43050,0
|
|
20240614,160600,30956462950,43050,43050,43050,43050,0
|
|
20240614,160500,30956462950,43050,43050,43050,43050,0
|
|
20240614,160400,30956462950,43050,43050,43050,43050,0
|
|
20240614,160300,30956462950,43050,43050,43050,43050,0
|
|
20240614,160200,30956462950,43050,43050,43050,43050,0
|
|
20240614,160100,30956462950,43050,43050,43050,43050,0
|
|
20240614,160000,30956462950,43050,43050,43050,43050,0
|
|
20240614,155900,30956462950,43050,43050,43050,43050,0
|
|
20240614,155800,30956462950,43050,43050,43050,43050,0
|
|
20240614,155700,30956462950,43050,43050,43050,43050,25564
|
|
20240614,155600,30956462950,43050,43050,43050,43050,0
|
|
20240614,155500,30956462950,43050,43050,43050,43050,0
|
|
20240614,155400,30956462950,43050,43050,43050,43050,0
|
|
20240614,155300,30956462950,43050,43050,43050,43050,0
|
|
20240614,155200,30956462950,43050,43050,43050,43050,0
|
|
20240614,155100,30956462950,43050,43050,43050,43050,0
|
|
20240614,155000,30956462950,43050,43050,43050,43050,0
|
|
20240614,154900,30956462950,43050,43050,43050,43050,0
|
|
20240614,154800,30956462950,43050,43050,43050,43050,0
|
|
20240614,154700,30956462950,43050,43050,43050,43050,0
|
|
20240614,154600,30956462950,43050,43050,43050,43050,0
|
|
20240614,154500,30956462950,43050,43050,43050,43050,0
|
|
20240614,154400,30956462950,43050,43050,43050,43050,0
|
|
20240614,154300,30956462950,43050,43050,43050,43050,0
|
|
20240614,154200,30956462950,43050,43050,43050,43050,0
|
|
20240614,154100,30956462950,43050,43050,43050,43050,0
|
|
20240614,154000,30956462950,43050,43050,43050,43050,0
|
|
20240614,153900,30956462950,43050,43050,43050,43050,0
|
|
20240614,153800,30956462950,43050,43050,43050,43050,0
|
|
20240614,153700,30956462950,43050,43050,43050,43050,0
|
|
20240614,153600,30956462950,43050,43050,43050,43050,0
|
|
20240614,153500,30956462950,43050,43050,43050,43050,0
|
|
20240614,153400,30956462950,43050,43050,43050,43050,0
|
|
20240614,153300,30956462950,43050,43050,43050,43050,0
|
|
20240614,153200,30956462950,43050,43050,43050,43050,0
|
|
20240614,153100,30956462950,43050,43050,43050,43050,0
|
|
20240614,153000,30956462950,43050,43050,43050,43050,25564
|
|
20240614,152900,29855932750,43250,43250,43250,43250,0
|
|
20240614,152800,29855932750,43250,43250,43250,43250,0
|
|
20240614,152700,29855932750,43250,43250,43250,43250,0
|
|
20240614,152600,29855932750,43250,43250,43250,43250,0
|
|
20240614,152500,29855932750,43250,43250,43250,43250,0
|
|
20240614,152400,29855932750,43250,43250,43250,43250,0
|
|
20240614,152300,29855932750,43250,43250,43250,43250,0
|
|
20240614,152200,29855932750,43250,43250,43250,43250,0
|
|
20240614,152100,29855932750,43250,43250,43250,43250,0
|
|
20240614,152000,29855932750,43250,43250,43250,43250,0
|
|
20240614,151900,29855932750,43250,43250,43300,43200,1646
|
|
20240614,151800,29784739300,43200,43200,43250,43200,2194
|
|
20240614,151700,29689882400,43200,43250,43300,43200,1077
|
|
20240614,151600,29643299450,43300,43200,43300,43200,1959
|
|
20240614,151500,29558581150,43200,43250,43300,43200,1161
|
|
20240614,151400,29508378400,43300,43300,43300,43250,1209
|
|
20240614,151300,29456059850,43300,43250,43300,43200,1715
|
|
20240614,151200,29381878550,43300,43300,43350,43250,1781
|
|
20240614,151100,29304799500,43300,43300,43350,43250,1360
|
|
20240614,151000,29245941900,43250,43300,43300,43250,746
|
|
20240614,150900,29213661400,43250,43250,43300,43250,843
|
|
20240614,150800,29177177550,43250,43250,43300,43250,751
|
|
20240614,150700,29144686750,43300,43300,43300,43250,888
|
|
20240614,150600,29106258850,43250,43250,43300,43250,792
|
|
20240614,150500,29071980050,43250,43300,43300,43250,1456
|
|
20240614,150400,29008977450,43250,43300,43300,43250,529
|
|
20240614,150300,28986075950,43250,43200,43300,43200,1625
|
|
20240614,150200,28915827650,43250,43300,43300,43200,1472
|
|
20240614,150100,28852143500,43350,43300,43350,43300,638
|
|
20240614,150000,28824494350,43350,43300,43350,43200,811
|
|
20240614,145900,28789390650,43250,43300,43350,43250,868
|
|
20240614,145800,28751824850,43300,43250,43350,43200,526
|
|
20240614,145700,28729067950,43350,43300,43350,43200,1474
|
|
20240614,145600,28665255950,43300,43350,43350,43250,979
|
|
20240614,145500,28622880650,43300,43300,43350,43250,736
|
|
20240614,145400,28591027650,43250,43350,43350,43250,1207
|
|
20240614,145300,28538742350,43350,43300,43350,43300,855
|
|
20240614,145200,28501706000,43300,43350,43350,43250,1476
|
|
20240614,145100,28437847000,43350,43300,43400,43250,2021
|
|
20240614,145000,28350324650,43250,43300,43350,43250,682
|
|
20240614,144900,28320799650,43350,43350,43400,43300,1128
|
|
20240614,144800,28271924000,43300,43350,43400,43300,1192
|
|
20240614,144700,28220262800,43350,43350,43400,43300,1200
|
|
20240614,144600,28168260250,43400,43350,43400,43350,1438
|
|
20240614,144500,28105894400,43350,43300,43400,43300,1136
|
|
20240614,144400,28056630600,43350,43350,43400,43300,678
|
|
20240614,144300,28027249800,43400,43400,43400,43300,1019
|
|
20240614,144200,27983066200,43400,43350,43400,43300,1219
|
|
20240614,144100,27930222850,43350,43350,43400,43350,1330
|
|
20240614,144000,27872531600,43350,43400,43400,43350,1319
|
|
20240614,143900,27815321750,43350,43300,43400,43300,944
|
|
20240614,143800,27774403700,43300,43300,43350,43250,852
|
|
20240614,143700,27737517000,43300,43350,43350,43250,1086
|
|
20240614,143600,27690487950,43350,43350,43350,43300,1392
|
|
20240614,143500,27630185800,43350,43350,43350,43250,646
|
|
20240614,143400,27602206850,43350,43300,43350,43200,1080
|
|
20240614,143300,27555442750,43250,43200,43250,43200,1202
|
|
20240614,143200,27503483850,43250,43250,43300,43150,1495
|
|
20240614,143100,27438873800,43300,43250,43300,43200,1363
|
|
20240614,143000,27379899150,43300,43300,43400,43250,1191
|
|
20240614,142900,27328302050,43300,43250,43350,43250,669
|
|
20240614,142800,27299331600,43300,43350,43400,43250,1463
|
|
20240614,142700,27235958050,43350,43300,43400,43250,1990
|
|
20240614,142600,27149670950,43300,43200,43350,43200,1232
|
|
20240614,142500,27096355350,43200,43200,43250,43150,1374
|
|
20240614,142400,27036989750,43250,43200,43250,43150,1136
|
|
20240614,142300,26987879600,43200,43250,43300,43200,983
|
|
20240614,142200,26945364300,43300,43300,43350,43200,2226
|
|
20240614,142100,26849054300,43300,43300,43350,43300,1243
|
|
20240614,142000,26795196100,43350,43350,43350,43300,879
|
|
20240614,141900,26757116450,43300,43250,43300,43250,1800
|
|
20240614,141800,26679208800,43200,43200,43250,43150,1283
|
|
20240614,141700,26623778300,43250,43200,43250,43150,1265
|
|
20240614,141600,26569147650,43250,43150,43250,43150,1416
|
|
20240614,141500,26507983750,43200,43150,43250,43150,1085
|
|
20240614,141400,26461114100,43200,43250,43250,43150,1568
|
|
20240614,141300,26393355150,43250,43200,43250,43150,2569
|
|
20240614,141200,26282402000,43200,43150,43200,43150,2144
|
|
20240614,141100,26189852200,43200,43150,43200,43100,2274
|
|
20240614,141000,26091777350,43100,43100,43150,43100,1392
|
|
20240614,140900,26031736500,43100,42950,43150,42950,3317
|
|
20240614,140800,25888916800,42950,42900,43000,42850,1470
|
|
20240614,140700,25825789900,42900,42850,42950,42850,1795
|
|
20240614,140600,25748777500,42850,42900,42950,42850,1120
|
|
20240614,140500,25700719250,42900,42950,42950,42900,559
|
|
20240614,140400,25676723050,42900,42900,42950,42850,1062
|
|
20240614,140300,25631142900,42900,42900,43000,42850,1469
|
|
20240614,140200,25568076750,42850,42800,42900,42750,1239
|
|
20240614,140100,25515024050,42800,42750,42900,42750,952
|
|
20240614,140000,25474230450,42750,42850,42900,42750,707
|
|
20240614,135900,25443948150,42800,42750,42850,42750,1110
|
|
20240614,135800,25396427100,42800,42750,42850,42750,671
|
|
20240614,135700,25367709750,42750,42850,42900,42750,1023
|
|
20240614,135600,25323921100,42800,42800,42850,42750,505
|
|
20240614,135500,25302309550,42800,42800,42850,42750,1847
|
|
20240614,135400,25223276800,42850,42800,42850,42750,767
|
|
20240614,135300,25190438200,42700,42700,42850,42700,595
|
|
20240614,135200,25165014650,42700,42850,42850,42700,2210
|
|
20240614,135100,25070457600,42850,42800,42950,42750,974
|
|
20240614,135000,25028735850,42800,42750,42850,42700,1545
|
|
20240614,134900,24962711950,42750,42650,42750,42650,1464
|
|
20240614,134800,24900199400,42700,42600,42700,42600,705
|
|
20240614,134700,24870138500,42600,42600,42700,42550,1144
|
|
20240614,134600,24821375100,42550,42600,42650,42550,940
|
|
20240614,134500,24781356000,42650,42650,42650,42550,1249
|
|
20240614,134400,24728137250,42600,42600,42650,42600,2671
|
|
20240614,134300,24614281800,42600,42550,42600,42550,712
|
|
20240614,134200,24583970950,42550,42600,42650,42550,1639
|
|
20240614,134100,24514203450,42550,42550,42650,42500,2463
|
|
20240614,134000,24409337100,42550,42600,42650,42500,5123
|
|
20240614,133900,24191354650,42600,42550,42700,42550,1082
|
|
20240614,133800,24145262850,42500,42550,42600,42500,731
|
|
20240614,133700,24114169000,42550,42600,42650,42550,1303
|
|
20240614,133600,24058684400,42650,42600,42650,42600,707
|
|
20240614,133500,24028560250,42650,42500,42650,42450,1965
|
|
20240614,133400,23945079650,42500,42550,42600,42450,8475
|
|
20240614,133300,23584797350,42550,42700,42700,42550,8511
|
|
20240614,133200,23222184200,42650,42700,42750,42650,832
|
|
20240614,133100,23186658600,42700,42750,42750,42700,1562
|
|
20240614,133000,23119959500,42750,42750,42750,42700,615
|
|
20240614,132900,23093683600,42700,42700,42750,42700,1105
|
|
20240614,132800,23046489550,42700,42750,42800,42700,1521
|
|
20240614,132700,22981496200,42800,42800,42800,42750,548
|
|
20240614,132600,22958062800,42750,42700,42750,42700,520
|
|
20240614,132500,22935851300,42700,42750,42750,42700,416
|
|
20240614,132400,22918074550,42700,42750,42750,42700,1690
|
|
20240614,132300,22845895600,42800,42800,42850,42700,1234
|
|
20240614,132200,22793114650,42850,42900,42900,42800,1288
|
|
20240614,132100,22737955250,42900,42900,42900,42800,557
|
|
20240614,132000,22714077150,42850,42900,42900,42800,2053
|
|
20240614,131900,22626142250,42900,42850,42900,42800,1093
|
|
20240614,131800,22579301950,42900,43000,43000,42800,523
|
|
20240614,131700,22556869850,43000,43050,43050,42900,520
|
|
20240614,131600,22534531550,43050,43050,43100,42950,2119
|
|
20240614,131500,22443365450,43000,42850,43000,42800,1686
|
|
20240614,131400,22370935900,42850,42900,42950,42800,360
|
|
20240614,131300,22355502100,42900,42850,42950,42750,1061
|
|
20240614,131200,22310007950,42750,42800,42900,42700,738
|
|
20240614,131100,22278454600,42800,42750,42850,42750,2500
|
|
20240614,131000,22171515250,42750,42700,42750,42700,807
|
|
20240614,130900,22137044950,42700,42650,42750,42650,1242
|
|
20240614,130800,22084010500,42650,42700,42700,42650,545
|
|
20240614,130700,22060761250,42700,42700,42700,42650,1859
|
|
20240614,130600,21981463750,42700,42750,42750,42700,4971
|
|
20240614,130500,21769157500,42800,42750,42800,42750,831
|
|
20240614,130400,21733630350,42750,42750,42800,42750,678
|
|
20240614,130300,21704645700,42750,42750,42800,42750,560
|
|
20240614,130200,21680704650,42750,42750,42800,42750,1930
|
|
20240614,130100,21598139050,42750,42800,42800,42750,595
|
|
20240614,130000,21572693650,42800,42750,42800,42750,1204
|
|
20240614,125900,21521190000,42750,42800,42800,42750,603
|
|
20240614,125800,21495405700,42800,42800,42850,42750,1849
|
|
20240614,125700,21416268450,42800,42800,42850,42800,182
|
|
20240614,125600,21408477950,42800,42850,42850,42800,570
|
|
20240614,125500,21384079850,42850,42900,42900,42800,770
|
|
20240614,125400,21351092500,42900,42850,42900,42800,1307
|
|
20240614,125300,21295082900,42850,42850,42900,42800,197
|
|
20240614,125200,21286644450,42800,42900,42900,42800,1079
|
|
20240614,125100,21240432750,42900,42850,42900,42850,512
|
|
20240614,125000,21218485850,42850,42900,43000,42850,2848
|
|
20240614,124900,21096315450,42950,42950,42950,42900,279
|
|
20240614,124800,21084340000,42900,42900,43000,42900,1434
|
|
20240614,124700,21022753650,42900,42900,42950,42900,1271
|
|
20240614,124600,20968198650,42800,42750,42900,42750,964
|
|
20240614,124500,20926916900,42800,42800,42800,42750,913
|
|
20240614,124400,20887858300,42800,42800,42800,42750,2143
|
|
20240614,124300,20796237250,42800,42800,42850,42750,2213
|
|
20240614,124200,20701588550,42800,42850,42850,42800,1159
|
|
20240614,124100,20651970350,42800,42850,42900,42800,3726
|
|
20240614,124000,20492487750,42850,42850,42900,42800,345
|
|
20240614,123900,20477717050,42850,42850,42850,42850,490
|
|
20240614,123800,20456720550,42850,42850,42850,42850,254
|
|
20240614,123700,20445836650,42900,42900,42900,42850,579
|
|
20240614,123600,20421025350,42900,42850,42900,42850,487
|
|
20240614,123500,20400150900,42900,42900,42900,42850,285
|
|
20240614,123400,20387937650,42850,42900,42900,42800,1493
|
|
20240614,123300,20323976900,42850,42850,42900,42850,507
|
|
20240614,123200,20302250150,42850,42850,42900,42800,755
|
|
20240614,123100,20269918200,42850,42850,42900,42800,1276
|
|
20240614,123000,20215231750,42850,42800,42900,42800,941
|
|
20240614,122900,20174929900,42800,42800,42800,42800,1857
|
|
20240614,122800,20095450300,42850,42800,42900,42800,81
|
|
20240614,122700,20091982950,42800,42850,42900,42800,834
|
|
20240614,122600,20056251200,42850,42900,42900,42800,2622
|
|
20240614,122500,19944010700,42900,42850,42900,42850,440
|
|
20240614,122400,19925155600,42850,42900,42900,42850,548
|
|
20240614,122300,19901673050,42900,42900,42900,42850,342
|
|
20240614,122200,19887017800,42850,42900,42950,42850,883
|
|
20240614,122100,19849145750,42900,42900,42950,42900,337
|
|
20240614,122000,19834686900,42900,42950,42950,42850,727
|
|
20240614,121900,19803513700,42850,42850,42900,42850,1119
|
|
20240614,121800,19755529150,42850,42900,42900,42850,1842
|
|
20240614,121700,19676598000,42900,42950,42950,42900,630
|
|
20240614,121600,19649569050,42900,42900,42950,42900,1498
|
|
20240614,121500,19585304300,42900,42950,42950,42900,376
|
|
20240614,121400,19569172150,42950,42900,42950,42900,676
|
|
20240614,121300,19540163950,42900,42900,42950,42900,503
|
|
20240614,121200,19518583950,42950,43000,43000,42900,1084
|
|
20240614,121100,19472027600,43000,42950,43000,42950,411
|
|
20240614,121000,19454371900,42950,43000,43050,42950,494
|
|
20240614,120900,19433148450,43000,43050,43050,42950,514
|
|
20240614,120800,19411055150,43050,43000,43050,42950,989
|
|
20240614,120700,19368531650,42950,43000,43050,42950,577
|
|
20240614,120600,19343739750,43000,43000,43000,42950,570
|
|
20240614,120500,19319230050,43000,43050,43050,43000,2479
|
|
20240614,120400,19212623200,43100,43050,43100,43050,336
|
|
20240614,120300,19198158200,43050,43050,43150,43050,776
|
|
20240614,120200,19164716950,43050,43100,43150,43050,1052
|
|
20240614,120100,19119399800,43100,43150,43150,43100,418
|
|
20240614,120000,19101382600,43150,43150,43150,43100,479
|
|
20240614,115900,19080735650,43150,43100,43150,43100,243
|
|
20240614,115800,19070261700,43100,43100,43150,43100,663
|
|
20240614,115700,19041685800,43100,43050,43100,43050,489
|
|
20240614,115600,19020628450,43100,43100,43100,43050,447
|
|
20240614,115500,19001381750,43050,43050,43100,43050,415
|
|
20240614,115400,18983515400,43100,43100,43100,43050,685
|
|
20240614,115300,18954025700,43050,43050,43100,43050,257
|
|
20240614,115200,18942961700,43050,43100,43150,43050,725
|
|
20240614,115100,18911730750,43100,43100,43150,43050,379
|
|
20240614,115000,18895404000,43050,43100,43150,43050,249
|
|
20240614,114900,18884672050,43150,43250,43250,43150,1263
|
|
20240614,114800,18830127250,43250,43150,43250,43150,1297
|
|
20240614,114700,18774091100,43150,43100,43150,43050,963
|
|
20240614,114600,18732572100,43100,43050,43100,43050,738
|
|
20240614,114500,18700770000,43100,43000,43100,43000,534
|
|
20240614,114400,18677799400,43000,43050,43100,43000,138
|
|
20240614,114300,18671865050,42950,43000,43100,42950,402
|
|
20240614,114200,18654577200,43000,43050,43100,42950,1048
|
|
20240614,114100,18609503250,43100,43100,43100,43050,488
|
|
20240614,114000,18588494200,43100,43100,43100,43050,249
|
|
20240614,113900,18577773150,43100,43050,43100,43000,800
|
|
20240614,113800,18543338000,43000,43050,43050,43000,258
|
|
20240614,113700,18532242400,43050,43050,43100,43000,1160
|
|
20240614,113600,18482307850,43050,43100,43150,43000,669
|
|
20240614,113500,18453500300,43100,43100,43100,43000,1009
|
|
20240614,113400,18410067000,43050,43100,43150,43050,639
|
|
20240614,113300,18382537300,43100,43050,43150,43000,269
|
|
20240614,113200,18370956400,43050,43150,43200,43000,1118
|
|
20240614,113100,18322787100,43100,43100,43200,43100,428
|
|
20240614,113000,18304333850,43100,43100,43200,43050,709
|
|
20240614,112900,18273778950,43050,43100,43150,43050,376
|
|
20240614,112800,18257584650,43050,43150,43200,43050,912
|
|
20240614,112700,18218232500,43100,43050,43150,43000,1690
|
|
20240614,112600,18145409450,43050,42900,43100,42850,3018
|
|
20240614,112500,18015710150,42950,42850,42950,42850,1250
|
|
20240614,112400,17962116150,42850,42900,42900,42850,680
|
|
20240614,112300,17932960100,42850,42900,42900,42850,1238
|
|
20240614,112200,17879861850,42850,42900,42950,42850,1773
|
|
20240614,112100,17803877050,42900,42900,42950,42900,1221
|
|
20240614,112000,17751494350,42900,42900,42950,42900,354
|
|
20240614,111900,17736307450,42850,42900,42950,42850,717
|
|
20240614,111800,17705559550,42850,42900,42950,42850,411
|
|
20240614,111700,17687931250,42900,42850,42900,42850,4114
|
|
20240614,111600,17511542350,42850,42900,42900,42850,878
|
|
20240614,111500,17473899850,42900,42950,42950,42900,846
|
|
20240614,111400,17437598850,42950,42900,42950,42850,907
|
|
20240614,111300,17398685900,42900,42950,42950,42850,2885
|
|
20240614,111200,17274899800,42900,42950,43000,42900,1262
|
|
20240614,111100,17220697900,43000,42950,43000,42950,739
|
|
20240614,111000,17188943000,42950,43050,43050,42950,577
|
|
20240614,110900,17164130900,43000,43000,43100,42950,2825
|
|
20240614,110800,17042632700,42900,42900,43000,42900,1119
|
|
20240614,110700,16994603750,42950,42950,43000,42900,591
|
|
20240614,110600,16969238900,42950,42900,43000,42850,863
|
|
20240614,110500,16932199450,42900,42950,43000,42900,496
|
|
20240614,110400,16910916750,42950,42950,42950,42850,629
|
|
20240614,110300,16883924550,42900,43000,43000,42900,635
|
|
20240614,110200,16856657800,42950,43000,43000,42850,1110
|
|
20240614,110100,16809038350,43050,42850,43050,42850,545
|
|
20240614,110000,16785629200,42800,43100,43150,42800,3782
|
|
20240614,105900,16623192750,43050,43000,43150,42950,1469
|
|
20240614,105800,16559940450,43050,43000,43050,42950,424
|
|
20240614,105700,16541719250,43050,43050,43050,42800,2875
|
|
20240614,105600,16418388300,43050,43150,43150,43000,1756
|
|
20240614,105500,16342769550,43150,43100,43150,43000,1134
|
|
20240614,105400,16293910950,43100,43100,43100,42900,4027
|
|
20240614,105300,16120648600,43100,42900,43200,42900,4545
|
|
20240614,105200,15925349300,42850,42800,42900,42750,1997
|
|
20240614,105100,15839857500,42800,42750,42900,42700,5381
|
|
20240614,105000,15609703650,42800,42850,42900,42750,4915
|
|
20240614,104900,15399222800,42900,42900,42950,42800,5434
|
|
20240614,104800,15166288400,42900,43000,43000,42850,5457
|
|
20240614,104700,14932101050,42950,43100,43150,42950,8461
|
|
20240614,104600,14568196200,43050,43100,43150,43050,884
|
|
20240614,104500,14530116300,43050,43200,43200,43050,3042
|
|
20240614,104400,14399012100,43200,43150,43200,43150,894
|
|
20240614,104300,14360420050,43150,43150,43200,43100,572
|
|
20240614,104200,14335740850,43150,43200,43200,43050,4140
|
|
20240614,104100,14157385800,43200,43150,43200,43100,4023
|
|
20240614,104000,13983951050,43150,43150,43200,43150,1260
|
|
20240614,103900,13929580750,43150,43200,43250,43100,3826
|
|
20240614,103800,13764526500,43200,43200,43250,43150,1009
|
|
20240614,103700,13720937100,43200,43200,43350,43150,445
|
|
20240614,103600,13701711050,43200,43250,43350,43200,4265
|
|
20240614,103500,13517399000,43250,43350,43350,43250,1038
|
|
20240614,103400,13472428400,43300,43350,43450,43300,766
|
|
20240614,103300,13439221800,43450,43350,43500,43250,3331
|
|
20240614,103200,13294988500,43350,43300,43350,43300,1769
|
|
20240614,103100,13218373450,43300,43350,43400,43250,7005
|
|
20240614,103000,12914993050,43350,43400,43400,43350,3263
|
|
20240614,102900,12773539000,43400,43400,43500,43400,1224
|
|
20240614,102800,12720403850,43400,43400,43550,43400,2809
|
|
20240614,102700,12598345850,43400,43450,43500,43350,4338
|
|
20240614,102600,12409979400,43450,43500,43600,43450,363
|
|
20240614,102500,12394197050,43600,43500,43600,43400,645
|
|
20240614,102400,12366150650,43500,43650,43650,43400,3230
|
|
20240614,102300,12225630000,43650,43650,43700,43600,923
|
|
20240614,102200,12185360050,43700,43700,43700,43550,1775
|
|
20240614,102100,12107956700,43700,43550,43700,43400,3890
|
|
20240614,102000,11938754350,43550,43550,43650,43450,1091
|
|
20240614,101900,11891245000,43550,43500,43600,43400,1394
|
|
20240614,101800,11830623450,43500,43550,43550,43400,2956
|
|
20240614,101700,11702216800,43500,43550,43600,43500,800
|
|
20240614,101600,11667386100,43550,43400,43550,43400,3111
|
|
20240614,101500,11532063850,43350,43500,43500,43350,8132
|
|
20240614,101400,11179126000,43400,43500,43550,43400,3865
|
|
20240614,101300,11011148000,43500,43650,43650,43500,8634
|
|
20240614,101200,10635367200,43650,43700,43800,43550,4912
|
|
20240614,101100,10421112200,43750,43800,43800,43650,337
|
|
20240614,101000,10406390350,43800,43700,43800,43650,905
|
|
20240614,100900,10366795800,43800,43750,43800,43600,3470
|
|
20240614,100800,10215328750,43650,43750,43750,43650,605
|
|
20240614,100700,10188881350,43750,43700,43750,43650,502
|
|
20240614,100600,10166935300,43600,43650,43800,43600,3899
|
|
20240614,100500,9996740000,43650,43650,43700,43600,1279
|
|
20240614,100400,9940903900,43700,43750,43750,43650,1189
|
|
20240614,100300,9888966300,43650,43650,43800,43600,3488
|
|
20240614,100200,9736787700,43800,43700,43850,43600,5168
|
|
20240614,100100,9511170700,43700,43800,43800,43650,571
|
|
20240614,100000,9486240850,43750,43750,43800,43650,3590
|
|
20240614,095900,9329382200,43750,43650,43800,43600,1923
|
|
20240614,095800,9245363400,43700,43750,43750,43600,3183
|
|
20240614,095700,9106374350,43700,43700,43800,43700,632
|
|
20240614,095600,9078750350,43750,43750,43800,43700,1359
|
|
20240614,095500,9019302300,43700,43850,43900,43700,4318
|
|
20240614,095400,8830123300,43900,43900,43950,43850,2387
|
|
20240614,095300,8725349000,43950,43800,43950,43700,1564
|
|
20240614,095200,8656798200,43800,43900,43900,43700,2881
|
|
20240614,095100,8530841700,43900,43850,43900,43700,1187
|
|
20240614,095000,8478869050,43850,43800,43850,43800,891
|
|
20240614,094900,8439825650,43850,43800,43850,43600,4637
|
|
20240614,094800,8237204300,43750,43750,43800,43750,1049
|
|
20240614,094700,8191282650,43750,43750,43800,43700,6313
|
|
20240614,094600,7915256800,43800,43800,43850,43750,6132
|
|
20240614,094500,7646900500,43800,43950,43950,43750,4826
|
|
20240614,094400,7435277650,43900,44050,44050,43900,3997
|
|
20240614,094300,7259583200,44000,44000,44100,43850,3735
|
|
20240614,094200,7095424500,44050,44100,44100,44000,1166
|
|
20240614,094100,7044041050,44100,44250,44250,44050,5942
|
|
20240614,094000,6781554150,44250,44300,44350,44150,4350
|
|
20240614,093900,6589083200,44350,44350,44350,44300,579
|
|
20240614,093800,6563413000,44350,44350,44450,44350,1818
|
|
20240614,093700,6482739900,44350,44250,44500,44150,2813
|
|
20240614,093600,6358042950,44200,44450,44500,44200,5535
|
|
20240614,093500,6112653900,44500,44350,44600,44350,6716
|
|
20240614,093400,5814074950,44350,44250,44400,44250,3015
|
|
20240614,093300,5680424950,44300,44200,44300,44150,3666
|
|
20240614,093200,5518144600,44150,44050,44200,44050,777
|
|
20240614,093100,5483833550,44100,44250,44250,44000,2433
|
|
20240614,093000,5376650700,44250,44300,44300,44050,8900
|
|
20240614,092900,4984096750,44250,44300,44300,44200,6435
|
|
20240614,092800,4699128700,44300,44200,44300,44200,2605
|
|
20240614,092700,4583896550,44200,44150,44200,44050,1666
|
|
20240614,092600,4510392700,44100,44100,44150,44000,1439
|
|
20240614,092500,4446986650,44000,44050,44100,43900,4955
|
|
20240614,092400,4228972300,44000,44100,44100,44000,2966
|
|
20240614,092300,4098310500,44100,44150,44150,44050,1116
|
|
20240614,092200,4049075400,44100,44100,44200,44100,2396
|
|
20240614,092100,3943332850,44050,44100,44100,44050,749
|
|
20240614,092000,3910316450,44100,44200,44200,44050,2585
|
|
20240614,091900,3796108600,44200,44050,44200,44050,1131
|
|
20240614,091800,3746179750,44100,44050,44100,43950,4140
|
|
20240614,091700,3563947100,44000,44050,44100,43900,2362
|
|
20240614,091600,3459977050,44100,44250,44300,44050,5889
|
|
20240614,091500,3199917900,44250,44050,44250,43900,3110
|
|
20240614,091400,3062797700,44050,43900,44050,43900,1951
|
|
20240614,091300,2977005000,43900,43850,43950,43800,1300
|
|
20240614,091200,2919959800,43800,43600,43850,43550,1552
|
|
20240614,091100,2852130350,43550,43500,43550,43450,1621
|
|
20240614,091000,2781623250,43450,43500,43500,43400,3133
|
|
20240614,090900,2645470350,43450,43550,43550,43400,3887
|
|
20240614,090800,2476475950,43550,43450,43600,43450,2601
|
|
20240614,090700,2363300750,43450,43450,43500,43400,3526
|
|
20240614,090600,2210130000,43450,43600,43600,43400,6428
|
|
20240614,090500,1930624550,43600,43600,43650,43550,5697
|
|
20240614,090400,1682237050,43650,43600,43800,43550,5844
|
|
20240614,090300,1427357100,43800,43600,43800,43500,6371
|
|
20240614,090200,1149703700,43600,43900,43950,43600,4841
|
|
20240614,090100,938006900,43900,43850,44000,43600,4426
|
|
20240614,090000,744367750,43900,44200,44200,43750,16551
|