675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,201100,7284717200,23050,23050,23050,23050,0
|
|
20240614,201000,7284717200,23050,23050,23050,23050,0
|
|
20240614,200900,7284717200,23050,23050,23050,23050,0
|
|
20240614,200800,7284717200,23050,23050,23050,23050,0
|
|
20240614,200700,7284717200,23050,23050,23050,23050,0
|
|
20240614,200600,7284717200,23050,23050,23050,23050,0
|
|
20240614,200500,7284717200,23050,23050,23050,23050,0
|
|
20240614,200400,7284717200,23050,23050,23050,23050,0
|
|
20240614,200300,7284717200,23050,23050,23050,23050,0
|
|
20240614,200200,7284717200,23050,23050,23050,23050,0
|
|
20240614,200100,7284717200,23050,23050,23050,23050,0
|
|
20240614,200000,7284717200,23050,23050,23050,23050,0
|
|
20240614,195900,7284717200,23050,23050,23050,23050,0
|
|
20240614,195800,7284717200,23050,23050,23050,23050,0
|
|
20240614,195700,7284717200,23050,23050,23050,23050,0
|
|
20240614,195600,7284717200,23050,23050,23050,23050,0
|
|
20240614,195500,7284717200,23050,23050,23050,23050,0
|
|
20240614,195400,7284717200,23050,23050,23050,23050,0
|
|
20240614,195300,7284717200,23050,23050,23050,23050,0
|
|
20240614,195200,7284717200,23050,23050,23050,23050,0
|
|
20240614,195100,7284717200,23050,23050,23050,23050,0
|
|
20240614,195000,7284717200,23050,23050,23050,23050,0
|
|
20240614,194900,7284717200,23050,23050,23050,23050,0
|
|
20240614,194800,7284717200,23050,23050,23050,23050,0
|
|
20240614,194700,7284717200,23050,23050,23050,23050,0
|
|
20240614,194600,7284717200,23050,23050,23050,23050,0
|
|
20240614,194500,7284717200,23050,23050,23050,23050,0
|
|
20240614,194400,7284717200,23050,23050,23050,23050,0
|
|
20240614,194300,7284717200,23050,23050,23050,23050,0
|
|
20240614,194200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,194100,7284717200,23050,23050,23050,23050,0
|
|
20240614,194000,7284717200,23050,23050,23050,23050,0
|
|
20240614,193900,7284717200,23050,23050,23050,23050,0
|
|
20240614,193800,7284717200,23050,23050,23050,23050,0
|
|
20240614,193700,7284717200,23050,23050,23050,23050,0
|
|
20240614,193600,7284717200,23050,23050,23050,23050,0
|
|
20240614,193500,7284717200,23050,23050,23050,23050,0
|
|
20240614,193400,7284717200,23050,23050,23050,23050,0
|
|
20240614,193300,7284717200,23050,23050,23050,23050,0
|
|
20240614,193200,7284717200,23050,23050,23050,23050,0
|
|
20240614,193100,7284717200,23050,23050,23050,23050,0
|
|
20240614,193000,7284717200,23050,23050,23050,23050,0
|
|
20240614,192900,7284717200,23050,23050,23050,23050,0
|
|
20240614,192800,7284717200,23050,23050,23050,23050,0
|
|
20240614,192700,7284717200,23050,23050,23050,23050,0
|
|
20240614,192600,7284717200,23050,23050,23050,23050,0
|
|
20240614,192500,7284717200,23050,23050,23050,23050,0
|
|
20240614,192400,7284717200,23050,23050,23050,23050,0
|
|
20240614,192300,7284717200,23050,23050,23050,23050,0
|
|
20240614,192200,7284717200,23050,23050,23050,23050,0
|
|
20240614,192100,7284717200,23050,23050,23050,23050,0
|
|
20240614,192000,7284717200,23050,23050,23050,23050,0
|
|
20240614,191900,7284717200,23050,23050,23050,23050,0
|
|
20240614,191800,7284717200,23050,23050,23050,23050,0
|
|
20240614,191700,7284717200,23050,23050,23050,23050,0
|
|
20240614,191600,7284717200,23050,23050,23050,23050,0
|
|
20240614,191500,7284717200,23050,23050,23050,23050,0
|
|
20240614,191400,7284717200,23050,23050,23050,23050,0
|
|
20240614,191300,7284717200,23050,23050,23050,23050,0
|
|
20240614,191200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,191100,7284717200,23050,23050,23050,23050,0
|
|
20240614,191000,7284717200,23050,23050,23050,23050,0
|
|
20240614,190900,7284717200,23050,23050,23050,23050,0
|
|
20240614,190800,7284717200,23050,23050,23050,23050,0
|
|
20240614,190700,7284717200,23050,23050,23050,23050,0
|
|
20240614,190600,7284717200,23050,23050,23050,23050,0
|
|
20240614,190500,7284717200,23050,23050,23050,23050,0
|
|
20240614,190400,7284717200,23050,23050,23050,23050,0
|
|
20240614,190300,7284717200,23050,23050,23050,23050,0
|
|
20240614,190200,7284717200,23050,23050,23050,23050,0
|
|
20240614,190100,7284717200,23050,23050,23050,23050,0
|
|
20240614,190000,7284717200,23050,23050,23050,23050,0
|
|
20240614,185900,7284717200,23050,23050,23050,23050,0
|
|
20240614,185800,7284717200,23050,23050,23050,23050,0
|
|
20240614,185700,7284717200,23050,23050,23050,23050,0
|
|
20240614,185600,7284717200,23050,23050,23050,23050,0
|
|
20240614,185500,7284717200,23050,23050,23050,23050,0
|
|
20240614,185400,7284717200,23050,23050,23050,23050,0
|
|
20240614,185300,7284717200,23050,23050,23050,23050,0
|
|
20240614,185200,7284717200,23050,23050,23050,23050,0
|
|
20240614,185100,7284717200,23050,23050,23050,23050,0
|
|
20240614,185000,7284717200,23050,23050,23050,23050,0
|
|
20240614,184900,7284717200,23050,23050,23050,23050,0
|
|
20240614,184800,7284717200,23050,23050,23050,23050,0
|
|
20240614,184700,7284717200,23050,23050,23050,23050,0
|
|
20240614,184600,7284717200,23050,23050,23050,23050,0
|
|
20240614,184500,7284717200,23050,23050,23050,23050,0
|
|
20240614,184400,7284717200,23050,23050,23050,23050,0
|
|
20240614,184300,7284717200,23050,23050,23050,23050,0
|
|
20240614,184200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,184100,7284717200,23050,23050,23050,23050,0
|
|
20240614,184000,7284717200,23050,23050,23050,23050,0
|
|
20240614,183900,7284717200,23050,23050,23050,23050,0
|
|
20240614,183800,7284717200,23050,23050,23050,23050,0
|
|
20240614,183700,7284717200,23050,23050,23050,23050,0
|
|
20240614,183600,7284717200,23050,23050,23050,23050,0
|
|
20240614,183500,7284717200,23050,23050,23050,23050,0
|
|
20240614,183400,7284717200,23050,23050,23050,23050,0
|
|
20240614,183300,7284717200,23050,23050,23050,23050,0
|
|
20240614,183200,7284717200,23050,23050,23050,23050,0
|
|
20240614,183100,7284717200,23050,23050,23050,23050,0
|
|
20240614,183000,7284717200,23050,23050,23050,23050,0
|
|
20240614,182900,7284717200,23050,23050,23050,23050,0
|
|
20240614,182800,7284717200,23050,23050,23050,23050,0
|
|
20240614,182700,7284717200,23050,23050,23050,23050,0
|
|
20240614,182600,7284717200,23050,23050,23050,23050,0
|
|
20240614,182500,7284717200,23050,23050,23050,23050,0
|
|
20240614,182400,7284717200,23050,23050,23050,23050,0
|
|
20240614,182300,7284717200,23050,23050,23050,23050,0
|
|
20240614,182200,7284717200,23050,23050,23050,23050,0
|
|
20240614,182100,7284717200,23050,23050,23050,23050,0
|
|
20240614,182000,7284717200,23050,23050,23050,23050,0
|
|
20240614,181900,7284717200,23050,23050,23050,23050,0
|
|
20240614,181800,7284717200,23050,23050,23050,23050,0
|
|
20240614,181700,7284717200,23050,23050,23050,23050,0
|
|
20240614,181600,7284717200,23050,23050,23050,23050,0
|
|
20240614,181500,7284717200,23050,23050,23050,23050,0
|
|
20240614,181400,7284717200,23050,23050,23050,23050,0
|
|
20240614,181300,7284717200,23050,23050,23050,23050,0
|
|
20240614,181200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,181100,7284717200,23050,23050,23050,23050,0
|
|
20240614,181000,7284717200,23050,23050,23050,23050,0
|
|
20240614,180900,7284717200,23050,23050,23050,23050,0
|
|
20240614,180800,7284717200,23050,23050,23050,23050,0
|
|
20240614,180700,7284717200,23050,23050,23050,23050,0
|
|
20240614,180600,7284717200,23050,23050,23050,23050,0
|
|
20240614,180500,7284717200,23050,23050,23050,23050,0
|
|
20240614,180400,7284717200,23050,23050,23050,23050,0
|
|
20240614,180300,7284717200,23050,23050,23050,23050,0
|
|
20240614,180200,7284717200,23050,23050,23050,23050,0
|
|
20240614,180100,7284717200,23050,23050,23050,23050,0
|
|
20240614,180000,7284717200,23050,23050,23050,23050,0
|
|
20240614,175900,7284717200,23050,23050,23050,23050,0
|
|
20240614,175800,7284717200,23050,23050,23050,23050,0
|
|
20240614,175700,7284717200,23050,23050,23050,23050,0
|
|
20240614,175600,7284717200,23050,23050,23050,23050,0
|
|
20240614,175500,7284717200,23050,23050,23050,23050,0
|
|
20240614,175400,7284717200,23050,23050,23050,23050,0
|
|
20240614,175300,7284717200,23050,23050,23050,23050,0
|
|
20240614,175200,7284717200,23050,23050,23050,23050,0
|
|
20240614,175100,7284717200,23050,23050,23050,23050,0
|
|
20240614,175000,7284717200,23050,23050,23050,23050,0
|
|
20240614,174900,7284717200,23050,23050,23050,23050,0
|
|
20240614,174800,7284717200,23050,23050,23050,23050,0
|
|
20240614,174700,7284717200,23050,23050,23050,23050,0
|
|
20240614,174600,7284717200,23050,23050,23050,23050,0
|
|
20240614,174500,7284717200,23050,23050,23050,23050,0
|
|
20240614,174400,7284717200,23050,23050,23050,23050,0
|
|
20240614,174300,7284717200,23050,23050,23050,23050,0
|
|
20240614,174200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,174100,7284717200,23050,23050,23050,23050,0
|
|
20240614,174000,7284717200,23050,23050,23050,23050,0
|
|
20240614,173900,7284717200,23050,23050,23050,23050,0
|
|
20240614,173800,7284717200,23050,23050,23050,23050,0
|
|
20240614,173700,7284717200,23050,23050,23050,23050,0
|
|
20240614,173600,7284717200,23050,23050,23050,23050,0
|
|
20240614,173500,7284717200,23050,23050,23050,23050,0
|
|
20240614,173400,7284717200,23050,23050,23050,23050,0
|
|
20240614,173300,7284717200,23050,23050,23050,23050,0
|
|
20240614,173200,7284717200,23050,23050,23050,23050,0
|
|
20240614,173100,7284717200,23050,23050,23050,23050,0
|
|
20240614,173000,7284717200,23050,23050,23050,23050,0
|
|
20240614,172900,7284717200,23050,23050,23050,23050,0
|
|
20240614,172800,7284717200,23050,23050,23050,23050,0
|
|
20240614,172700,7284717200,23050,23050,23050,23050,0
|
|
20240614,172600,7284717200,23050,23050,23050,23050,0
|
|
20240614,172500,7284717200,23050,23050,23050,23050,0
|
|
20240614,172400,7284717200,23050,23050,23050,23050,0
|
|
20240614,172300,7284717200,23050,23050,23050,23050,0
|
|
20240614,172200,7284717200,23050,23050,23050,23050,0
|
|
20240614,172100,7284717200,23050,23050,23050,23050,0
|
|
20240614,172000,7284717200,23050,23050,23050,23050,0
|
|
20240614,171900,7284717200,23050,23050,23050,23050,0
|
|
20240614,171800,7284717200,23050,23050,23050,23050,0
|
|
20240614,171700,7284717200,23050,23050,23050,23050,0
|
|
20240614,171600,7284717200,23050,23050,23050,23050,0
|
|
20240614,171500,7284717200,23050,23050,23050,23050,0
|
|
20240614,171400,7284717200,23050,23050,23050,23050,0
|
|
20240614,171300,7284717200,23050,23050,23050,23050,0
|
|
20240614,171200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,171100,7284717200,23050,23050,23050,23050,0
|
|
20240614,171000,7284717200,23050,23050,23050,23050,0
|
|
20240614,170900,7284717200,23050,23050,23050,23050,0
|
|
20240614,170800,7284717200,23050,23050,23050,23050,0
|
|
20240614,170700,7284717200,23050,23050,23050,23050,0
|
|
20240614,170600,7284717200,23050,23050,23050,23050,0
|
|
20240614,170500,7284717200,23050,23050,23050,23050,0
|
|
20240614,170400,7284717200,23050,23050,23050,23050,0
|
|
20240614,170300,7284717200,23050,23050,23050,23050,0
|
|
20240614,170200,7284717200,23050,23050,23050,23050,0
|
|
20240614,170100,7284717200,23050,23050,23050,23050,0
|
|
20240614,170000,7284717200,23050,23050,23050,23050,0
|
|
20240614,165900,7284717200,23050,23050,23050,23050,0
|
|
20240614,165800,7284717200,23050,23050,23050,23050,0
|
|
20240614,165700,7284717200,23050,23050,23050,23050,0
|
|
20240614,165600,7284717200,23050,23050,23050,23050,0
|
|
20240614,165500,7284717200,23050,23050,23050,23050,0
|
|
20240614,165400,7284717200,23050,23050,23050,23050,0
|
|
20240614,165300,7284717200,23050,23050,23050,23050,0
|
|
20240614,165200,7284717200,23050,23050,23050,23050,0
|
|
20240614,165100,7284717200,23050,23050,23050,23050,0
|
|
20240614,165000,7284717200,23050,23050,23050,23050,0
|
|
20240614,164900,7284717200,23050,23050,23050,23050,0
|
|
20240614,164800,7284717200,23050,23050,23050,23050,0
|
|
20240614,164700,7284717200,23050,23050,23050,23050,0
|
|
20240614,164600,7284717200,23050,23050,23050,23050,0
|
|
20240614,164500,7284717200,23050,23050,23050,23050,0
|
|
20240614,164400,7284717200,23050,23050,23050,23050,0
|
|
20240614,164300,7284717200,23050,23050,23050,23050,0
|
|
20240614,164200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,164100,7284717200,23050,23050,23050,23050,0
|
|
20240614,164000,7284717200,23050,23050,23050,23050,0
|
|
20240614,163900,7284717200,23050,23050,23050,23050,0
|
|
20240614,163800,7284717200,23050,23050,23050,23050,0
|
|
20240614,163700,7284717200,23050,23050,23050,23050,0
|
|
20240614,163600,7284717200,23050,23050,23050,23050,0
|
|
20240614,163500,7284717200,23050,23050,23050,23050,0
|
|
20240614,163400,7284717200,23050,23050,23050,23050,0
|
|
20240614,163300,7284717200,23050,23050,23050,23050,0
|
|
20240614,163200,7284717200,23050,23050,23050,23050,0
|
|
20240614,163100,7284717200,23050,23050,23050,23050,0
|
|
20240614,163000,7284717200,23050,23050,23050,23050,0
|
|
20240614,162900,7284717200,23050,23050,23050,23050,0
|
|
20240614,162800,7284717200,23050,23050,23050,23050,0
|
|
20240614,162700,7284717200,23050,23050,23050,23050,0
|
|
20240614,162600,7284717200,23050,23050,23050,23050,0
|
|
20240614,162500,7284717200,23050,23050,23050,23050,0
|
|
20240614,162400,7284717200,23050,23050,23050,23050,0
|
|
20240614,162300,7284717200,23050,23050,23050,23050,0
|
|
20240614,162200,7284717200,23050,23050,23050,23050,0
|
|
20240614,162100,7284717200,23050,23050,23050,23050,0
|
|
20240614,162000,7284717200,23050,23050,23050,23050,0
|
|
20240614,161900,7284717200,23050,23050,23050,23050,0
|
|
20240614,161800,7284717200,23050,23050,23050,23050,0
|
|
20240614,161700,7284717200,23050,23050,23050,23050,0
|
|
20240614,161600,7284717200,23050,23050,23050,23050,0
|
|
20240614,161500,7284717200,23050,23050,23050,23050,0
|
|
20240614,161400,7284717200,23050,23050,23050,23050,0
|
|
20240614,161300,7284717200,23050,23050,23050,23050,0
|
|
20240614,161200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,161100,7284717200,23050,23050,23050,23050,0
|
|
20240614,161000,7284717200,23050,23050,23050,23050,0
|
|
20240614,160900,7284717200,23050,23050,23050,23050,0
|
|
20240614,160800,7284717200,23050,23050,23050,23050,0
|
|
20240614,160700,7284717200,23050,23050,23050,23050,0
|
|
20240614,160600,7284717200,23050,23050,23050,23050,0
|
|
20240614,160500,7284717200,23050,23050,23050,23050,0
|
|
20240614,160400,7284717200,23050,23050,23050,23050,0
|
|
20240614,160300,7284717200,23050,23050,23050,23050,0
|
|
20240614,160200,7284717200,23050,23050,23050,23050,0
|
|
20240614,160100,7284717200,23050,23050,23050,23050,0
|
|
20240614,160000,7284717200,23050,23050,23050,23050,0
|
|
20240614,155900,7284717200,23050,23050,23050,23050,0
|
|
20240614,155800,7284717200,23050,23050,23050,23050,0
|
|
20240614,155700,7284717200,23050,23050,23050,23050,0
|
|
20240614,155600,7284717200,23050,23050,23050,23050,0
|
|
20240614,155500,7284717200,23050,23050,23050,23050,0
|
|
20240614,155400,7284717200,23050,23050,23050,23050,0
|
|
20240614,155300,7284717200,23050,23050,23050,23050,0
|
|
20240614,155200,7284717200,23050,23050,23050,23050,0
|
|
20240614,155100,7284717200,23050,23050,23050,23050,0
|
|
20240614,155000,7284717200,23050,23050,23050,23050,0
|
|
20240614,154900,7284717200,23050,23050,23050,23050,0
|
|
20240614,154800,7284717200,23050,23050,23050,23050,0
|
|
20240614,154700,7284717200,23050,23050,23050,23050,0
|
|
20240614,154600,7284717200,23050,23050,23050,23050,0
|
|
20240614,154500,7284717200,23050,23050,23050,23050,0
|
|
20240614,154400,7284717200,23050,23050,23050,23050,0
|
|
20240614,154300,7284717200,23050,23050,23050,23050,0
|
|
20240614,154200,7284717200,23050,23050,23050,23050,9413
|
|
20240614,154100,7284717200,23050,23050,23050,23050,0
|
|
20240614,154000,7284717200,23050,23050,23050,23050,0
|
|
20240614,153900,7284717200,23050,23050,23050,23050,0
|
|
20240614,153800,7284717200,23050,23050,23050,23050,0
|
|
20240614,153700,7284717200,23050,23050,23050,23050,0
|
|
20240614,153600,7284717200,23050,23050,23050,23050,0
|
|
20240614,153500,7284717200,23050,23050,23050,23050,0
|
|
20240614,153400,7284717200,23050,23050,23050,23050,0
|
|
20240614,153300,7284717200,23050,23050,23050,23050,0
|
|
20240614,153200,7284717200,23050,23050,23050,23050,0
|
|
20240614,153100,7284717200,23050,23050,23050,23050,0
|
|
20240614,153000,7284717200,23050,23050,23050,23050,9413
|
|
20240614,152900,7067747550,23200,23200,23200,23200,0
|
|
20240614,152800,7067747550,23200,23200,23200,23200,0
|
|
20240614,152700,7067747550,23200,23200,23200,23200,0
|
|
20240614,152600,7067747550,23200,23200,23200,23200,0
|
|
20240614,152500,7067747550,23200,23200,23200,23200,0
|
|
20240614,152400,7067747550,23200,23200,23200,23200,0
|
|
20240614,152300,7067747550,23200,23200,23200,23200,0
|
|
20240614,152200,7067747550,23200,23200,23200,23200,0
|
|
20240614,152100,7067747550,23200,23200,23200,23200,0
|
|
20240614,152000,7067747550,23200,23200,23200,23200,0
|
|
20240614,151900,7067747550,23200,23100,23200,23100,3206
|
|
20240614,151800,6993505650,23100,23100,23150,23100,850
|
|
20240614,151700,6973870100,23100,23150,23150,23100,2695
|
|
20240614,151600,6911608750,23150,23100,23150,23100,291
|
|
20240614,151500,6904872750,23150,23050,23150,23050,2617
|
|
20240614,151400,6844413600,23100,23050,23100,23050,552
|
|
20240614,151300,6831665350,23100,23100,23100,23050,168
|
|
20240614,151200,6827786700,23050,23050,23100,23050,469
|
|
20240614,151100,6816964750,23050,23050,23100,23000,643
|
|
20240614,151000,6802147950,23050,23050,23100,23050,447
|
|
20240614,150900,6791830800,23050,23050,23100,23050,197
|
|
20240614,150800,6787286600,23050,23100,23100,23050,242
|
|
20240614,150700,6781702800,23100,23000,23100,23000,406
|
|
20240614,150600,6772344100,23050,23050,23100,23000,1116
|
|
20240614,150500,6746626200,23050,23100,23100,23050,281
|
|
20240614,150400,6740147150,23050,23100,23100,23050,210
|
|
20240614,150300,6735299950,23100,23100,23100,23100,122
|
|
20240614,150200,6732481750,23100,23050,23100,23050,229
|
|
20240614,150100,6727197400,23050,23100,23100,23050,306
|
|
20240614,150000,6720140550,23050,23050,23100,23050,475
|
|
20240614,145900,6709189550,23100,23050,23100,23050,149
|
|
20240614,145800,6705751900,23100,23100,23100,23050,131
|
|
20240614,145700,6702725850,23100,23050,23100,23050,102
|
|
20240614,145600,6700370450,23100,23100,23100,23100,118
|
|
20240614,145500,6697644650,23100,23100,23100,23050,135
|
|
20240614,145400,6694530100,23100,23050,23100,23050,45
|
|
20240614,145300,6693491150,23100,23100,23100,23000,479
|
|
20240614,145200,6682454200,23100,23100,23100,23050,593
|
|
20240614,145100,6668761050,23050,23000,23050,23000,948
|
|
20240614,145000,6646913950,23050,23050,23050,23050,38
|
|
20240614,144900,6646038050,23050,23050,23050,23050,477
|
|
20240614,144800,6635043200,23050,23050,23050,23000,273
|
|
20240614,144700,6628756250,23050,23050,23050,23050,19
|
|
20240614,144600,6628318300,23050,23050,23050,23050,99
|
|
20240614,144500,6626036350,23000,23000,23050,23000,1579
|
|
20240614,144400,6589693050,23050,23050,23050,23050,256
|
|
20240614,144300,6583792250,23000,23050,23050,23000,214
|
|
20240614,144200,6578869050,23050,23050,23050,23050,170
|
|
20240614,144100,6574950550,23000,23050,23050,23000,121
|
|
20240614,144000,6572166600,23050,23050,23050,23050,39
|
|
20240614,143900,6571267650,23050,23050,23050,23050,530
|
|
20240614,143800,6559051150,23050,23050,23050,23050,336
|
|
20240614,143700,6551306350,23050,23050,23050,23050,30
|
|
20240614,143600,6550614850,23050,23050,23050,23000,172
|
|
20240614,143500,6546651450,23000,23050,23050,23000,201
|
|
20240614,143400,6542022300,23050,23050,23050,23000,118
|
|
20240614,143300,6539306450,23050,23000,23050,23000,58
|
|
20240614,143200,6537971550,23050,23050,23050,23050,178
|
|
20240614,143100,6533868650,23050,23050,23050,23050,736
|
|
20240614,143000,6516903850,23050,23050,23050,23000,49
|
|
20240614,142900,6515774550,23050,23050,23050,23050,244
|
|
20240614,142800,6510150350,23050,23000,23050,23000,533
|
|
20240614,142700,6497879550,23050,23000,23050,23000,303
|
|
20240614,142600,6490909600,23050,23050,23050,23050,44
|
|
20240614,142500,6489895400,23050,23000,23050,23000,159
|
|
20240614,142400,6486237250,23050,23050,23050,23050,46
|
|
20240614,142300,6485176950,23050,23000,23050,23000,103
|
|
20240614,142200,6482806900,23050,23050,23050,23050,86
|
|
20240614,142100,6480824600,23050,23000,23050,23000,500
|
|
20240614,142000,6469321200,23000,23000,23000,23000,50
|
|
20240614,141900,6468171200,23000,23000,23050,23000,1480
|
|
20240614,141800,6434130300,23000,22950,23000,22950,1057
|
|
20240614,141700,6409820250,22950,22950,23000,22950,856
|
|
20240614,141600,6390174150,22950,22950,23000,22950,3573
|
|
20240614,141500,6308150150,23000,22950,23000,22950,125
|
|
20240614,141400,6305277800,23000,23000,23000,22950,237
|
|
20240614,141300,6299827650,23000,23000,23050,23000,150
|
|
20240614,141200,6296376750,23050,23000,23050,23000,657
|
|
20240614,141100,6281263950,23050,23050,23050,23000,130
|
|
20240614,141000,6278272500,23050,23000,23050,23000,347
|
|
20240614,140900,6270289400,23000,23000,23050,23000,162
|
|
20240614,140800,6266562500,23050,23050,23050,23050,45
|
|
20240614,140700,6265525250,23050,23050,23050,23050,21
|
|
20240614,140600,6265041200,23050,23050,23050,23050,46
|
|
20240614,140500,6263980900,23050,23000,23050,23000,255
|
|
20240614,140400,6258114150,23000,23050,23050,23000,43
|
|
20240614,140300,6257124250,23050,23050,23050,23000,400
|
|
20240614,140200,6247922350,23000,23050,23050,23000,67
|
|
20240614,140100,6246378550,23050,23100,23100,23050,88
|
|
20240614,140000,6244349250,23100,23050,23100,23050,53
|
|
20240614,135900,6243125450,23050,23000,23050,23000,3
|
|
20240614,135800,6243056350,23000,23100,23100,23000,3023
|
|
20240614,135700,6173492600,23100,23100,23100,23100,37
|
|
20240614,135600,6172637900,23100,23100,23100,23100,60
|
|
20240614,135500,6171251900,23100,23050,23100,23050,216
|
|
20240614,135400,6166271300,23050,23050,23100,23050,123
|
|
20240614,135300,6163435100,23050,23050,23050,23000,364
|
|
20240614,135200,6155052650,23050,23050,23050,23050,34
|
|
20240614,135100,6154268950,23000,23050,23050,23000,73
|
|
20240614,135000,6152586700,23050,23000,23050,23000,87
|
|
20240614,134900,6150581900,23000,23000,23050,23000,166
|
|
20240614,134800,6146762100,23000,23050,23050,23000,143
|
|
20240614,134700,6143471300,23050,23000,23050,23000,700
|
|
20240614,134600,6127370300,23000,23050,23100,23000,483
|
|
20240614,134500,6116251450,23050,23100,23150,23050,1115
|
|
20240614,134400,6090544500,23100,23100,23100,23100,30
|
|
20240614,134300,6089851500,23100,23100,23100,23100,370
|
|
20240614,134200,6081304500,23100,23150,23150,23100,191
|
|
20240614,134100,6076891450,23150,23100,23150,23100,105
|
|
20240614,134000,6074463650,23100,23100,23100,23050,347
|
|
20240614,133900,6066448150,23100,23100,23100,23100,38
|
|
20240614,133800,6065570350,23100,23050,23100,23050,306
|
|
20240614,133700,6058511300,23100,23050,23100,23050,106
|
|
20240614,133600,6056063700,23050,23050,23100,23050,233
|
|
20240614,133500,6050692000,23100,23100,23100,23100,148
|
|
20240614,133400,6047273200,23100,23100,23150,23100,130
|
|
20240614,133300,6044269350,23100,23150,23150,23100,621
|
|
20240614,133200,6029893700,23150,23150,23150,23150,88
|
|
20240614,133100,6027856500,23150,23150,23150,23100,55
|
|
20240614,133000,6026584200,23150,23100,23150,23100,991
|
|
20240614,132900,6003692000,23100,23100,23100,23100,49
|
|
20240614,132800,6002560100,23100,23100,23100,23050,87
|
|
20240614,132700,6000551600,23100,23000,23100,23000,76
|
|
20240614,132600,5998799800,23050,23050,23050,23050,44
|
|
20240614,132500,5997785600,23050,23050,23050,23050,140
|
|
20240614,132400,5994558600,23050,23050,23050,23000,108
|
|
20240614,132300,5992069900,23050,23000,23050,23000,1274
|
|
20240614,132200,5962765850,23000,23050,23050,23000,104
|
|
20240614,132100,5960371800,23050,23050,23100,23000,905
|
|
20240614,132000,5939526050,23000,23100,23100,23000,232
|
|
20240614,131900,5934176500,23100,23050,23100,23050,433
|
|
20240614,131800,5924194950,23050,23100,23100,23050,236
|
|
20240614,131700,5918753400,23050,23000,23100,23000,69
|
|
20240614,131600,5917163600,23050,23050,23050,23050,36
|
|
20240614,131500,5916333800,23100,23000,23100,23000,444
|
|
20240614,131400,5906101300,23000,23050,23050,23000,2744
|
|
20240614,131300,5842987400,23000,23050,23100,23000,1361
|
|
20240614,131200,5811609850,23100,23100,23150,23050,196
|
|
20240614,131100,5807085600,23100,23050,23100,23050,123
|
|
20240614,131000,5804244650,23100,23100,23100,23050,47
|
|
20240614,130900,5803159500,23050,23150,23150,23050,822
|
|
20240614,130800,5784203500,23150,23150,23150,23050,2036
|
|
20240614,130700,5737185500,23150,23150,23150,23150,25
|
|
20240614,130600,5736606750,23100,23150,23200,23100,518
|
|
20240614,130500,5724609200,23150,23150,23200,23150,330
|
|
20240614,130400,5716968800,23150,23250,23250,23150,761
|
|
20240614,130300,5699345850,23150,23200,23250,23150,247
|
|
20240614,130200,5693613400,23200,23200,23250,23150,1256
|
|
20240614,130100,5664435150,23200,23150,23200,23150,95
|
|
20240614,130000,5662234750,23200,23250,23300,23200,1705
|
|
20240614,125900,5622630450,23300,23250,23300,23250,2120
|
|
20240614,125800,5573246550,23250,23200,23300,23200,2549
|
|
20240614,125700,5513983100,23200,23150,23200,23150,1074
|
|
20240614,125600,5489077300,23200,23200,23200,23150,313
|
|
20240614,125500,5481827550,23200,23150,23200,23150,579
|
|
20240614,125400,5468417550,23150,23250,23250,23150,831
|
|
20240614,125300,5449130250,23250,23250,23250,23250,281
|
|
20240614,125200,5442597000,23250,23200,23250,23200,1798
|
|
20240614,125100,5400827300,23200,23250,23250,23200,2343
|
|
20240614,125000,5346428750,23250,23250,23250,23200,1722
|
|
20240614,124900,5306397250,23200,23250,23250,23200,361
|
|
20240614,124800,5298014700,23250,23250,23250,23200,617
|
|
20240614,124700,5283674200,23250,23200,23250,23200,207
|
|
20240614,124600,5278866200,23150,23150,23250,23100,5938
|
|
20240614,124500,5141228200,23100,23150,23150,23100,171
|
|
20240614,124400,5137277050,23150,23100,23150,23100,150
|
|
20240614,124300,5133808300,23100,23150,23150,23100,332
|
|
20240614,124200,5126137100,23150,23100,23150,23100,186
|
|
20240614,124100,5121839200,23050,23100,23150,23050,1048
|
|
20240614,124000,5097632800,23100,23100,23100,23100,53
|
|
20240614,123900,5096408500,23100,23100,23100,23100,424
|
|
20240614,123800,5086614100,23150,23150,23150,23100,121
|
|
20240614,123700,5083816650,23150,23150,23150,23150,121
|
|
20240614,123600,5081015500,23150,23100,23150,23100,742
|
|
20240614,123500,5063872000,23150,23150,23150,23150,31
|
|
20240614,123400,5063154350,23150,23150,23150,23100,1472
|
|
20240614,123300,5029078550,23100,23100,23150,23050,521
|
|
20240614,123200,5017045350,23150,23150,23150,23150,192
|
|
20240614,123100,5012600550,23150,23150,23150,23150,818
|
|
20240614,123000,4993663850,23150,23100,23150,23100,2027
|
|
20240614,122900,4946839100,23100,23100,23100,23100,36
|
|
20240614,122800,4946007500,23100,23100,23100,23100,94
|
|
20240614,122700,4943836100,23100,23050,23100,23050,661
|
|
20240614,122600,4928572950,23050,23100,23100,23050,370
|
|
20240614,122500,4920041000,23100,23100,23100,23050,971
|
|
20240614,122400,4897652650,23100,23050,23100,23050,19
|
|
20240614,122300,4897213800,23100,23100,23100,23100,126
|
|
20240614,122200,4894303200,23100,23100,23100,23050,45
|
|
20240614,122100,4893264350,23100,23100,23100,23050,92
|
|
20240614,122000,4891139400,23100,23100,23150,23100,223
|
|
20240614,121900,4885987200,23150,23150,23150,23100,343
|
|
20240614,121800,4878049900,23100,23100,23100,23050,439
|
|
20240614,121700,4867915700,23150,23150,23150,23100,89
|
|
20240614,121600,4865857900,23100,23100,23150,23100,69
|
|
20240614,121500,4864263150,23100,23150,23150,23100,493
|
|
20240614,121400,4852872800,23150,23100,23150,23100,133
|
|
20240614,121300,4849797500,23150,23100,23150,23100,574
|
|
20240614,121200,4836510450,23050,23100,23150,23050,880
|
|
20240614,121100,4816159000,23150,23100,23150,23050,251
|
|
20240614,121000,4810360050,23100,23050,23100,23050,473
|
|
20240614,120900,4799456250,23100,23100,23100,23050,116
|
|
20240614,120800,4796778150,23100,23150,23150,23100,342
|
|
20240614,120700,4788877050,23100,23050,23100,23050,302
|
|
20240614,120600,4781903350,23050,23050,23050,23050,113
|
|
20240614,120500,4779298700,23050,23100,23100,23050,120
|
|
20240614,120400,4776531200,23100,23050,23100,23000,261
|
|
20240614,120300,4770511500,23000,23050,23100,23000,654
|
|
20240614,120200,4755441950,23050,23100,23100,23050,1419
|
|
20240614,120100,4722730600,23100,23100,23100,23100,470
|
|
20240614,120000,4711873600,23050,23100,23100,23050,53
|
|
20240614,115900,4710649550,23100,23050,23100,23000,67
|
|
20240614,115800,4709104350,23050,23050,23050,23050,53
|
|
20240614,115700,4707882700,23050,23050,23050,23000,1627
|
|
20240614,115600,4670460650,23050,23050,23050,23050,416
|
|
20240614,115500,4660871850,23100,23100,23100,23050,38
|
|
20240614,115400,4659994150,23100,23050,23100,23050,494
|
|
20240614,115300,4648606550,23100,23100,23100,23100,102
|
|
20240614,115200,4646250350,23100,23050,23150,23050,150
|
|
20240614,115100,4642780650,23100,23100,23100,23100,196
|
|
20240614,115000,4638253050,23100,23100,23150,23100,268
|
|
20240614,114900,4632061350,23150,23150,23150,23100,125
|
|
20240614,114800,4629171750,23150,23150,23150,23100,22
|
|
20240614,114700,4628662600,23150,23150,23150,23100,285
|
|
20240614,114600,4622077250,23150,23150,23150,23150,106
|
|
20240614,114500,4619623350,23150,23150,23200,23100,45
|
|
20240614,114400,4618581900,23200,23100,23200,23000,5049
|
|
20240614,114300,4501722350,23100,23050,23100,23050,298
|
|
20240614,114200,4494850100,23050,23100,23100,23000,2030
|
|
20240614,114100,4448114900,23100,23100,23100,23050,692
|
|
20240614,114000,4432154900,23150,23150,23150,23100,183
|
|
20240614,113900,4427925800,23150,23100,23150,23100,587
|
|
20240614,113800,4414365150,23150,23150,23150,23150,201
|
|
20240614,113700,4409712000,23150,23150,23150,23100,44
|
|
20240614,113600,4408694050,23150,23100,23150,23100,858
|
|
20240614,113500,4388844000,23150,23100,23150,23100,1110
|
|
20240614,113400,4363152350,23100,23100,23150,23050,472
|
|
20240614,113300,4352249900,23050,23100,23150,23050,1247
|
|
20240614,113200,4323446250,23100,23050,23100,23050,1510
|
|
20240614,113100,4288629900,23050,23050,23050,23050,127
|
|
20240614,113000,4285702550,23050,23050,23050,23050,36
|
|
20240614,112900,4284872750,23000,23000,23050,23000,328
|
|
20240614,112800,4277327400,23050,23050,23050,23000,198
|
|
20240614,112700,4272771600,23000,23050,23050,23000,310
|
|
20240614,112600,4265640600,23050,23000,23050,23000,120
|
|
20240614,112500,4262878800,23050,23000,23050,23000,347
|
|
20240614,112400,4254886300,23050,23050,23050,23000,184
|
|
20240614,112300,4250652500,23000,23000,23050,22950,2751
|
|
20240614,112200,4187334150,23000,23000,23000,23000,121
|
|
20240614,112100,4184551150,23000,22950,23000,22950,36
|
|
20240614,112000,4183723400,22900,23000,23000,22900,71
|
|
20240614,111900,4182094650,22950,23000,23000,22900,156
|
|
20240614,111800,4178519100,23000,22950,23000,22950,39
|
|
20240614,111700,4177622150,22950,22950,22950,22900,22
|
|
20240614,111600,4177117300,22900,22950,22950,22900,164
|
|
20240614,111500,4173359450,22950,22900,22950,22900,128
|
|
20240614,111400,4170427300,22900,22900,22950,22900,108
|
|
20240614,111300,4167953250,22900,22900,22900,22900,43
|
|
20240614,111200,4166968550,22950,23000,23000,22950,94
|
|
20240614,111100,4164809450,23000,23000,23000,22850,227
|
|
20240614,111000,4159611650,23000,23000,23000,22950,160
|
|
20240614,110900,4155932150,23000,23000,23000,22950,71
|
|
20240614,110800,4154299250,23000,23000,23000,23000,159
|
|
20240614,110700,4150642250,23000,22950,23000,22950,437
|
|
20240614,110600,4140612200,22950,23000,23000,22950,283
|
|
20240614,110500,4134107550,23000,23000,23050,23000,128
|
|
20240614,110400,4131159850,23050,23000,23050,23000,797
|
|
20240614,110300,4112811800,23000,22800,23000,22800,1651
|
|
20240614,110200,4074966650,22850,22850,22850,22800,1455
|
|
20240614,110100,4041789600,22850,22850,22850,22850,74
|
|
20240614,110000,4040098700,22850,22900,22900,22850,748
|
|
20240614,105900,4022981000,22900,22850,22900,22850,222
|
|
20240614,105800,4017907350,22900,22900,22900,22850,222
|
|
20240614,105700,4012827900,22900,22950,22950,22850,1072
|
|
20240614,105600,3988304550,22950,22950,22950,22950,41
|
|
20240614,105500,3987363600,22900,22950,22950,22900,221
|
|
20240614,105400,3982300750,22900,22950,22950,22900,229
|
|
20240614,105300,3977055350,22950,22950,22950,22900,168
|
|
20240614,105200,3973205300,22900,22950,22950,22900,53
|
|
20240614,105100,3971990550,22950,22900,22950,22850,84
|
|
20240614,105000,3970065900,22900,22900,22900,22850,316
|
|
20240614,104900,3962841350,22850,22900,22900,22850,122
|
|
20240614,104800,3960051500,22900,22950,22950,22900,1535
|
|
20240614,104700,3924895650,22950,22950,23000,22900,113
|
|
20240614,104600,3922304700,22950,23000,23000,22950,842
|
|
20240614,104500,3902978850,23000,23000,23000,22950,521
|
|
20240614,104400,3890995900,23000,22950,23000,22950,152
|
|
20240614,104300,3887505700,22900,23000,23000,22900,106
|
|
20240614,104200,3885069800,23000,23050,23050,22900,944
|
|
20240614,104100,3863435050,23050,23000,23050,22950,1221
|
|
20240614,104000,3835372400,23050,23050,23050,23000,92
|
|
20240614,103900,3833254350,23050,23000,23050,23000,710
|
|
20240614,103800,3816922950,23050,23000,23050,23000,822
|
|
20240614,103700,3798011600,23050,23050,23050,22950,251
|
|
20240614,103600,3792245700,22950,23000,23050,22950,1205
|
|
20240614,103500,3764528900,23000,23000,23000,22950,367
|
|
20240614,103400,3756100700,23000,23000,23000,22900,414
|
|
20240614,103300,3746604200,22900,22950,23000,22900,1088
|
|
20240614,103200,3721667450,22950,23000,23000,22950,1379
|
|
20240614,103100,3689984200,23000,23050,23050,22950,864
|
|
20240614,103000,3670105850,23050,23100,23100,23050,777
|
|
20240614,102900,3652167750,23100,23000,23100,23000,1506
|
|
20240614,102800,3617459350,23050,23000,23050,22950,1025
|
|
20240614,102700,3593884850,23000,22950,23000,22950,1033
|
|
20240614,102600,3570173950,22950,22950,22950,22900,236
|
|
20240614,102500,3564759800,22950,22950,23000,22950,125
|
|
20240614,102400,3561890150,22950,22900,22950,22900,601
|
|
20240614,102300,3548114850,22900,22950,22950,22900,79
|
|
20240614,102200,3546303950,22950,22800,22950,22800,1300
|
|
20240614,102100,3516597300,22800,22800,22850,22800,1292
|
|
20240614,102000,3487137750,22800,22850,22850,22800,1117
|
|
20240614,101900,3461666300,22850,22800,22850,22800,252
|
|
20240614,101800,3455917200,22850,22800,22850,22800,580
|
|
20240614,101700,3442670050,22850,22800,22950,22800,279
|
|
20240614,101600,3436302900,22800,22850,23000,22800,232
|
|
20240614,101500,3430996350,23000,23000,23000,22800,732
|
|
20240614,101400,3414285900,23000,23050,23050,22850,2584
|
|
20240614,101300,3355012700,23000,23000,23100,23000,822
|
|
20240614,101200,3336103750,23100,23100,23150,23000,1216
|
|
20240614,101100,3308052900,23100,23050,23150,23050,2575
|
|
20240614,101000,3248577500,23050,22900,23050,22850,3767
|
|
20240614,100900,3162132800,22900,22850,22900,22850,1097
|
|
20240614,100800,3137063500,22850,22950,22950,22850,812
|
|
20240614,100700,3118485100,22950,22900,22950,22900,1097
|
|
20240614,100600,3093312650,22950,22950,22950,22900,407
|
|
20240614,100500,3083976700,22900,22900,22950,22850,167
|
|
20240614,100400,3080155000,22900,22900,22950,22850,630
|
|
20240614,100300,3065754650,22900,22950,22950,22850,1835
|
|
20240614,100200,3023732000,22900,22900,22950,22850,1013
|
|
20240614,100100,3000538600,22950,22900,22950,22900,821
|
|
20240614,100000,2981736750,22950,22950,22950,22850,1155
|
|
20240614,095900,2955292350,22950,23000,23000,22950,1217
|
|
20240614,095800,2927329550,22950,23000,23000,22950,495
|
|
20240614,095700,2915967200,22950,23000,23050,22950,547
|
|
20240614,095600,2903396400,23000,23050,23050,23000,188
|
|
20240614,095500,2899065900,23050,23000,23050,23000,439
|
|
20240614,095400,2888965500,23000,23000,23050,22900,406
|
|
20240614,095300,2879650050,23000,22950,23050,22900,3521
|
|
20240614,095200,2798839550,22950,22950,22950,22900,612
|
|
20240614,095100,2784822750,22950,22950,22950,22900,103
|
|
20240614,095000,2782459750,22950,22950,22950,22850,570
|
|
20240614,094900,2769412150,22950,22950,22950,22850,1610
|
|
20240614,094800,2732538400,22900,22950,23000,22900,1299
|
|
20240614,094700,2702720450,22950,23050,23100,22950,5065
|
|
20240614,094600,2586195400,23050,23100,23100,23050,2487
|
|
20240614,094500,2528781900,23100,23100,23150,23100,857
|
|
20240614,094400,2508945500,23150,23200,23200,23100,2057
|
|
20240614,094300,2461281100,23200,23250,23300,23150,6323
|
|
20240614,094200,2314461950,23250,23150,23250,23150,3726
|
|
20240614,094100,2228022350,23150,23200,23200,23100,4414
|
|
20240614,094000,2125742500,23200,23050,23200,23000,7048
|
|
20240614,093900,1962958300,23050,22950,23050,22950,2718
|
|
20240614,093800,1900452100,23000,22950,23000,22900,2844
|
|
20240614,093700,1835138850,22950,23050,23050,22950,2037
|
|
20240614,093600,1788305500,23050,23000,23050,22950,5142
|
|
20240614,093500,1669991350,23000,23050,23050,23000,2661
|
|
20240614,093400,1608764200,23050,22950,23050,22900,3662
|
|
20240614,093300,1524624600,22950,22950,23050,22900,3304
|
|
20240614,093200,1448748850,22950,23000,23050,22900,5716
|
|
20240614,093100,1317386800,23050,22950,23150,22850,10251
|
|
20240614,093000,1081710400,22950,22700,22950,22700,8202
|
|
20240614,092900,894309100,22700,22700,22700,22600,2431
|
|
20240614,092800,839167800,22700,22700,22700,22700,1336
|
|
20240614,092700,808840600,22700,22650,22700,22650,2704
|
|
20240614,092600,747528700,22600,22650,22650,22600,153
|
|
20240614,092500,744068450,22600,22650,22650,22600,389
|
|
20240614,092400,735266550,22600,22650,22700,22600,860
|
|
20240614,092300,715786350,22650,22650,22700,22600,1599
|
|
20240614,092200,679557900,22650,22500,22700,22500,4734
|
|
20240614,092100,572458250,22550,22450,22550,22450,1556
|
|
20240614,092000,537453250,22450,22450,22450,22450,179
|
|
20240614,091900,533434700,22500,22450,22500,22450,642
|
|
20240614,091800,519015450,22450,22450,22450,22400,26
|
|
20240614,091700,518432250,22450,22300,22450,22300,596
|
|
20240614,091600,505083150,22300,22300,22350,22300,700
|
|
20240614,091500,489473000,22300,22300,22450,22300,1700
|
|
20240614,091400,451544500,22350,22300,22350,22300,806
|
|
20240614,091300,433560200,22300,22250,22300,22250,721
|
|
20240614,091200,417516800,22250,22300,22300,22250,253
|
|
20240614,091100,411883400,22300,22300,22300,22300,1137
|
|
20240614,091000,386528300,22350,22350,22350,22300,199
|
|
20240614,090900,382088750,22350,22350,22400,22300,1109
|
|
20240614,090800,357309150,22300,22400,22450,22300,837
|
|
20240614,090700,338605550,22450,22450,22450,22400,932
|
|
20240614,090600,317682200,22400,22400,22500,22400,1000
|
|
20240614,090500,295255200,22400,22450,22450,22400,1874
|
|
20240614,090400,253261600,22500,22450,22500,22450,1749
|
|
20240614,090300,213963050,22450,22500,22550,22450,2248
|
|
20240614,090200,163388200,22500,22450,22550,22450,2721
|
|
20240614,090100,102207500,22450,22400,22450,22350,1898
|
|
20240614,090000,59708150,22350,22250,22350,22250,2572
|