576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183300,2133235550,29650,29650,29650,29650,1896
|
|
20240607,183200,2133235550,29650,29650,29650,29650,0
|
|
20240607,183100,2133235550,29650,29650,29650,29650,0
|
|
20240607,183000,2133235550,29650,29650,29650,29650,0
|
|
20240607,182900,2133235550,29650,29650,29650,29650,0
|
|
20240607,182800,2133235550,29650,29650,29650,29650,0
|
|
20240607,182700,2133235550,29650,29650,29650,29650,0
|
|
20240607,182600,2133235550,29650,29650,29650,29650,0
|
|
20240607,182500,2133235550,29650,29650,29650,29650,0
|
|
20240607,182400,2133235550,29650,29650,29650,29650,0
|
|
20240607,182300,2133235550,29650,29650,29650,29650,0
|
|
20240607,182200,2133235550,29650,29650,29650,29650,0
|
|
20240607,182100,2133235550,29650,29650,29650,29650,0
|
|
20240607,182000,2133235550,29650,29650,29650,29650,0
|
|
20240607,181900,2133235550,29650,29650,29650,29650,0
|
|
20240607,181800,2133235550,29650,29650,29650,29650,0
|
|
20240607,181700,2133235550,29650,29650,29650,29650,0
|
|
20240607,181600,2133235550,29650,29650,29650,29650,0
|
|
20240607,181500,2133235550,29650,29650,29650,29650,0
|
|
20240607,181400,2133235550,29650,29650,29650,29650,0
|
|
20240607,181300,2133235550,29650,29650,29650,29650,0
|
|
20240607,181200,2133235550,29650,29650,29650,29650,0
|
|
20240607,181100,2133235550,29650,29650,29650,29650,0
|
|
20240607,181000,2133235550,29650,29650,29650,29650,0
|
|
20240607,180900,2133235550,29650,29650,29650,29650,0
|
|
20240607,180800,2133235550,29650,29650,29650,29650,0
|
|
20240607,180700,2133235550,29650,29650,29650,29650,0
|
|
20240607,180600,2133235550,29650,29650,29650,29650,0
|
|
20240607,180500,2133235550,29650,29650,29650,29650,0
|
|
20240607,180400,2133235550,29650,29650,29650,29650,0
|
|
20240607,180300,2133235550,29650,29650,29650,29650,1896
|
|
20240607,180200,2133235550,29650,29650,29650,29650,0
|
|
20240607,180100,2133235550,29650,29650,29650,29650,0
|
|
20240607,180000,2133235550,29650,29650,29650,29650,0
|
|
20240607,175900,2133235550,29650,29650,29650,29650,0
|
|
20240607,175800,2133235550,29650,29650,29650,29650,0
|
|
20240607,175700,2133235550,29650,29650,29650,29650,0
|
|
20240607,175600,2133235550,29650,29650,29650,29650,0
|
|
20240607,175500,2133235550,29650,29650,29650,29650,0
|
|
20240607,175400,2133235550,29650,29650,29650,29650,0
|
|
20240607,175300,2133235550,29650,29650,29650,29650,0
|
|
20240607,175200,2133235550,29650,29650,29650,29650,0
|
|
20240607,175100,2133235550,29650,29650,29650,29650,0
|
|
20240607,175000,2133235550,29650,29650,29650,29650,0
|
|
20240607,174900,2133235550,29650,29650,29650,29650,0
|
|
20240607,174800,2133235550,29650,29650,29650,29650,0
|
|
20240607,174700,2133235550,29650,29650,29650,29650,0
|
|
20240607,174600,2133235550,29650,29650,29650,29650,0
|
|
20240607,174500,2133235550,29650,29650,29650,29650,0
|
|
20240607,174400,2133235550,29650,29650,29650,29650,0
|
|
20240607,174300,2133235550,29650,29650,29650,29650,0
|
|
20240607,174200,2133235550,29650,29650,29650,29650,0
|
|
20240607,174100,2133235550,29650,29650,29650,29650,0
|
|
20240607,174000,2133235550,29650,29650,29650,29650,0
|
|
20240607,173900,2133235550,29650,29650,29650,29650,0
|
|
20240607,173800,2133235550,29650,29650,29650,29650,0
|
|
20240607,173700,2133235550,29650,29650,29650,29650,0
|
|
20240607,173600,2133235550,29650,29650,29650,29650,0
|
|
20240607,173500,2133235550,29650,29650,29650,29650,0
|
|
20240607,173400,2133235550,29650,29650,29650,29650,0
|
|
20240607,173300,2133235550,29650,29650,29650,29650,1896
|
|
20240607,173200,2133235550,29650,29650,29650,29650,0
|
|
20240607,173100,2133235550,29650,29650,29650,29650,0
|
|
20240607,173000,2133235550,29650,29650,29650,29650,0
|
|
20240607,172900,2133235550,29650,29650,29650,29650,0
|
|
20240607,172800,2133235550,29650,29650,29650,29650,0
|
|
20240607,172700,2133235550,29650,29650,29650,29650,0
|
|
20240607,172600,2133235550,29650,29650,29650,29650,0
|
|
20240607,172500,2133235550,29650,29650,29650,29650,0
|
|
20240607,172400,2133235550,29650,29650,29650,29650,0
|
|
20240607,172300,2133235550,29650,29650,29650,29650,0
|
|
20240607,172200,2133235550,29650,29650,29650,29650,0
|
|
20240607,172100,2133235550,29650,29650,29650,29650,0
|
|
20240607,172000,2133235550,29650,29650,29650,29650,0
|
|
20240607,171900,2133235550,29650,29650,29650,29650,0
|
|
20240607,171800,2133235550,29650,29650,29650,29650,0
|
|
20240607,171700,2133235550,29650,29650,29650,29650,0
|
|
20240607,171600,2133235550,29650,29650,29650,29650,0
|
|
20240607,171500,2133235550,29650,29650,29650,29650,0
|
|
20240607,171400,2133235550,29650,29650,29650,29650,0
|
|
20240607,171300,2133235550,29650,29650,29650,29650,0
|
|
20240607,171200,2133235550,29650,29650,29650,29650,0
|
|
20240607,171100,2133235550,29650,29650,29650,29650,0
|
|
20240607,171000,2133235550,29650,29650,29650,29650,0
|
|
20240607,170900,2133235550,29650,29650,29650,29650,0
|
|
20240607,170800,2133235550,29650,29650,29650,29650,0
|
|
20240607,170700,2133235550,29650,29650,29650,29650,0
|
|
20240607,170600,2133235550,29650,29650,29650,29650,0
|
|
20240607,170500,2133235550,29650,29650,29650,29650,0
|
|
20240607,170400,2133235550,29650,29650,29650,29650,0
|
|
20240607,170300,2133235550,29650,29650,29650,29650,1896
|
|
20240607,170200,2133235550,29650,29650,29650,29650,0
|
|
20240607,170100,2133235550,29650,29650,29650,29650,0
|
|
20240607,170000,2133235550,29650,29650,29650,29650,0
|
|
20240607,165900,2133235550,29650,29650,29650,29650,0
|
|
20240607,165800,2133235550,29650,29650,29650,29650,0
|
|
20240607,165700,2133235550,29650,29650,29650,29650,0
|
|
20240607,165600,2133235550,29650,29650,29650,29650,0
|
|
20240607,165500,2133235550,29650,29650,29650,29650,0
|
|
20240607,165400,2133235550,29650,29650,29650,29650,0
|
|
20240607,165300,2133235550,29650,29650,29650,29650,0
|
|
20240607,165200,2133235550,29650,29650,29650,29650,0
|
|
20240607,165100,2133235550,29650,29650,29650,29650,0
|
|
20240607,165000,2133235550,29650,29650,29650,29650,0
|
|
20240607,164900,2133235550,29650,29650,29650,29650,0
|
|
20240607,164800,2133235550,29650,29650,29650,29650,0
|
|
20240607,164700,2133235550,29650,29650,29650,29650,0
|
|
20240607,164600,2133235550,29650,29650,29650,29650,0
|
|
20240607,164500,2133235550,29650,29650,29650,29650,0
|
|
20240607,164400,2133235550,29650,29650,29650,29650,0
|
|
20240607,164300,2133235550,29650,29650,29650,29650,0
|
|
20240607,164200,2133235550,29650,29650,29650,29650,0
|
|
20240607,164100,2133235550,29650,29650,29650,29650,0
|
|
20240607,164000,2133235550,29650,29650,29650,29650,0
|
|
20240607,163900,2133235550,29650,29650,29650,29650,0
|
|
20240607,163800,2133235550,29650,29650,29650,29650,0
|
|
20240607,163700,2133235550,29650,29650,29650,29650,0
|
|
20240607,163600,2133235550,29650,29650,29650,29650,0
|
|
20240607,163500,2133235550,29650,29650,29650,29650,0
|
|
20240607,163400,2133235550,29650,29650,29650,29650,0
|
|
20240607,163300,2133235550,29650,29650,29650,29650,1896
|
|
20240607,163200,2133235550,29650,29650,29650,29650,0
|
|
20240607,163100,2133235550,29650,29650,29650,29650,0
|
|
20240607,163000,2133235550,29650,29650,29650,29650,0
|
|
20240607,162900,2133235550,29650,29650,29650,29650,0
|
|
20240607,162800,2133235550,29650,29650,29650,29650,0
|
|
20240607,162700,2133235550,29650,29650,29650,29650,0
|
|
20240607,162600,2133235550,29650,29650,29650,29650,0
|
|
20240607,162500,2133235550,29650,29650,29650,29650,0
|
|
20240607,162400,2133235550,29650,29650,29650,29650,0
|
|
20240607,162300,2133235550,29650,29650,29650,29650,0
|
|
20240607,162200,2133235550,29650,29650,29650,29650,0
|
|
20240607,162100,2133235550,29650,29650,29650,29650,0
|
|
20240607,162000,2133235550,29650,29650,29650,29650,0
|
|
20240607,161900,2133235550,29650,29650,29650,29650,0
|
|
20240607,161800,2133235550,29650,29650,29650,29650,0
|
|
20240607,161700,2133235550,29650,29650,29650,29650,0
|
|
20240607,161600,2133235550,29650,29650,29650,29650,0
|
|
20240607,161500,2133235550,29650,29650,29650,29650,0
|
|
20240607,161400,2133235550,29650,29650,29650,29650,0
|
|
20240607,161300,2133235550,29650,29650,29650,29650,0
|
|
20240607,161200,2133235550,29650,29650,29650,29650,0
|
|
20240607,161100,2133235550,29650,29650,29650,29650,0
|
|
20240607,161000,2133235550,29650,29650,29650,29650,0
|
|
20240607,160900,2133235550,29650,29650,29650,29650,0
|
|
20240607,160800,2133235550,29650,29650,29650,29650,0
|
|
20240607,160700,2133235550,29650,29650,29650,29650,0
|
|
20240607,160600,2133235550,29650,29650,29650,29650,0
|
|
20240607,160500,2133235550,29650,29650,29650,29650,0
|
|
20240607,160400,2133235550,29650,29650,29650,29650,0
|
|
20240607,160300,2133235550,29650,29650,29650,29650,1896
|
|
20240607,160200,2133235550,29650,29650,29650,29650,0
|
|
20240607,160100,2133235550,29650,29650,29650,29650,0
|
|
20240607,160000,2133235550,29650,29650,29650,29650,0
|
|
20240607,155900,2133235550,29650,29650,29650,29650,0
|
|
20240607,155800,2133235550,29650,29650,29650,29650,0
|
|
20240607,155700,2133235550,29650,29650,29650,29650,0
|
|
20240607,155600,2133235550,29650,29650,29650,29650,0
|
|
20240607,155500,2133235550,29650,29650,29650,29650,0
|
|
20240607,155400,2133235550,29650,29650,29650,29650,0
|
|
20240607,155300,2133235550,29650,29650,29650,29650,0
|
|
20240607,155200,2133235550,29650,29650,29650,29650,0
|
|
20240607,155100,2133235550,29650,29650,29650,29650,0
|
|
20240607,155000,2133235550,29650,29650,29650,29650,0
|
|
20240607,154900,2133235550,29650,29650,29650,29650,0
|
|
20240607,154800,2133235550,29650,29650,29650,29650,0
|
|
20240607,154700,2133235550,29650,29650,29650,29650,0
|
|
20240607,154600,2133235550,29650,29650,29650,29650,0
|
|
20240607,154500,2133235550,29650,29650,29650,29650,0
|
|
20240607,154400,2133235550,29650,29650,29650,29650,0
|
|
20240607,154300,2133235550,29650,29650,29650,29650,0
|
|
20240607,154200,2133235550,29650,29650,29650,29650,0
|
|
20240607,154100,2133235550,29650,29650,29650,29650,0
|
|
20240607,154000,2133235550,29650,29650,29650,29650,0
|
|
20240607,153900,2133235550,29650,29650,29650,29650,0
|
|
20240607,153800,2133235550,29650,29650,29650,29650,0
|
|
20240607,153700,2133235550,29650,29650,29650,29650,0
|
|
20240607,153600,2133235550,29650,29650,29650,29650,0
|
|
20240607,153500,2133235550,29650,29650,29650,29650,0
|
|
20240607,153400,2133235550,29650,29650,29650,29650,0
|
|
20240607,153300,2133235550,29650,29650,29650,29650,1896
|
|
20240607,153200,2133235550,29650,29650,29650,29650,0
|
|
20240607,153100,2133235550,29650,29650,29650,29650,0
|
|
20240607,153000,2133235550,29650,29650,29650,29650,1896
|
|
20240607,152900,2077019150,29700,29700,29700,29700,0
|
|
20240607,152800,2077019150,29700,29700,29700,29700,0
|
|
20240607,152700,2077019150,29700,29700,29700,29700,0
|
|
20240607,152600,2077019150,29700,29700,29700,29700,0
|
|
20240607,152500,2077019150,29700,29700,29700,29700,0
|
|
20240607,152400,2077019150,29700,29700,29700,29700,0
|
|
20240607,152300,2077019150,29700,29700,29700,29700,0
|
|
20240607,152200,2077019150,29700,29700,29700,29700,0
|
|
20240607,152100,2077019150,29700,29700,29700,29700,0
|
|
20240607,152000,2077019150,29700,29700,29700,29700,0
|
|
20240607,151900,2077019150,29700,29700,29700,29700,64
|
|
20240607,151800,2075118350,29650,29700,29700,29650,33
|
|
20240607,151700,2074139800,29700,29700,29750,29700,18
|
|
20240607,151600,2073605000,29800,29800,29800,29800,8
|
|
20240607,151500,2073366600,29800,29800,29800,29800,2
|
|
20240607,151400,2073307000,29800,29800,29800,29800,2
|
|
20240607,151300,2073247400,29800,29800,29800,29800,78
|
|
20240607,151200,2070923000,29800,29750,29800,29750,1360
|
|
20240607,151100,2030437500,29700,29600,29700,29600,944
|
|
20240607,151000,2002430200,29600,29600,29600,29600,1477
|
|
20240607,150900,1958711000,29600,29600,29600,29600,15
|
|
20240607,150800,1958267000,29600,29600,29600,29550,208
|
|
20240607,150700,1952112000,29550,29600,29600,29550,156
|
|
20240607,150600,1947497200,29550,29600,29600,29550,148
|
|
20240607,150500,1943118750,29600,29550,29600,29550,268
|
|
20240607,150400,1935191100,29550,29600,29600,29550,95
|
|
20240607,150300,1932381300,29600,29650,29650,29600,84
|
|
20240607,150200,1929893400,29650,29600,29650,29600,82
|
|
20240607,150100,1927466150,29550,29550,29550,29550,45
|
|
20240607,150000,1926136400,29550,29550,29650,29550,591
|
|
20240607,145900,1908672250,29550,29550,29550,29550,0
|
|
20240607,145800,1908672250,29550,29550,29550,29550,47
|
|
20240607,145700,1907283400,29600,29550,29600,29550,421
|
|
20240607,145600,1894823000,29550,29650,29650,29550,498
|
|
20240607,145500,1880107000,29550,29550,29550,29550,48
|
|
20240607,145400,1878688600,29550,29550,29550,29550,0
|
|
20240607,145300,1878688600,29550,29550,29550,29550,46
|
|
20240607,145200,1877329300,29550,29550,29550,29550,33
|
|
20240607,145100,1876354150,29550,29600,29600,29550,59
|
|
20240607,145000,1874610300,29600,29600,29600,29600,13
|
|
20240607,144900,1874225500,29550,29600,29650,29550,179
|
|
20240607,144800,1868935250,29550,29550,29550,29550,53
|
|
20240607,144700,1867369100,29550,29550,29550,29550,37
|
|
20240607,144600,1866275750,29550,29550,29550,29550,611
|
|
20240607,144500,1848220700,29550,29550,29550,29550,1010
|
|
20240607,144400,1818375200,29550,29550,29550,29550,0
|
|
20240607,144300,1818375200,29550,29600,29600,29550,50
|
|
20240607,144200,1816897550,29600,29600,29600,29600,0
|
|
20240607,144100,1816897550,29600,29600,29600,29600,32
|
|
20240607,144000,1815950350,29550,29600,29600,29550,50
|
|
20240607,143900,1814472550,29550,29600,29600,29550,46
|
|
20240607,143800,1813113200,29600,29600,29600,29550,51
|
|
20240607,143700,1811605100,29600,29600,29600,29600,32
|
|
20240607,143600,1810657900,29600,29600,29600,29600,53
|
|
20240607,143500,1809089100,29600,29600,29600,29550,164
|
|
20240607,143400,1804237300,29600,29600,29600,29600,46
|
|
20240607,143300,1802875700,29650,29650,29650,29650,1
|
|
20240607,143200,1802846050,29600,29600,29600,29600,481
|
|
20240607,143100,1788608450,29600,29600,29600,29600,70
|
|
20240607,143000,1786536450,29650,29600,29650,29600,53
|
|
20240607,142900,1784967550,29650,29650,29650,29650,41
|
|
20240607,142800,1783751900,29650,29650,29650,29650,64
|
|
20240607,142700,1781854300,29700,29700,29700,29700,0
|
|
20240607,142600,1781854300,29700,29650,29700,29650,240
|
|
20240607,142500,1774738250,29650,29650,29650,29650,145
|
|
20240607,142400,1770439000,29650,29650,29650,29650,102
|
|
20240607,142300,1767414700,29650,29650,29650,29650,17
|
|
20240607,142200,1766910650,29650,29650,29650,29650,164
|
|
20240607,142100,1762048050,29650,29700,29700,29650,309
|
|
20240607,142000,1752875550,29700,29650,29700,29650,526
|
|
20240607,141900,1737264000,29700,29700,29700,29700,0
|
|
20240607,141800,1737264000,29700,29600,29700,29600,45
|
|
20240607,141700,1735931050,29650,29600,29650,29600,53
|
|
20240607,141600,1734362150,29600,29600,29600,29600,0
|
|
20240607,141500,1734362150,29600,29600,29600,29600,35
|
|
20240607,141400,1733326150,29650,29650,29650,29650,9
|
|
20240607,141300,1733059300,29600,29600,29600,29600,0
|
|
20240607,141200,1733059300,29600,29650,29650,29600,73
|
|
20240607,141100,1730897600,29650,29650,29650,29650,186
|
|
20240607,141000,1725382700,29650,29650,29650,29650,0
|
|
20240607,140900,1725382700,29650,29600,29650,29600,57
|
|
20240607,140800,1723695250,29600,29600,29600,29600,50
|
|
20240607,140700,1722215250,29600,29650,29650,29600,26
|
|
20240607,140600,1721444400,29600,29600,29600,29600,70
|
|
20240607,140500,1719372400,29650,29650,29650,29650,9
|
|
20240607,140400,1719105550,29600,29600,29600,29600,0
|
|
20240607,140300,1719105550,29600,29600,29600,29600,102
|
|
20240607,140200,1716086350,29600,29600,29600,29600,0
|
|
20240607,140100,1716086350,29600,29600,29600,29600,0
|
|
20240607,140000,1716086350,29600,29600,29600,29600,51
|
|
20240607,135900,1714576750,29650,29600,29650,29600,44
|
|
20240607,135800,1713274250,29600,29650,29650,29600,38
|
|
20240607,135700,1712149400,29650,29600,29650,29600,85
|
|
20240607,135600,1709629200,29600,29650,29650,29600,105
|
|
20240607,135500,1706520900,29600,29600,29600,29600,42
|
|
20240607,135400,1705277700,29600,29650,29650,29600,1241
|
|
20240607,135300,1668532400,29650,29650,29650,29650,130
|
|
20240607,135200,1664677900,29650,29650,29650,29650,42
|
|
20240607,135100,1663432600,29650,29650,29650,29650,0
|
|
20240607,135000,1663432600,29650,29650,29650,29650,56
|
|
20240607,134900,1661772200,29650,29650,29650,29650,808
|
|
20240607,134800,1637815000,29650,29650,29650,29650,0
|
|
20240607,134700,1637815000,29650,29650,29650,29650,210
|
|
20240607,134600,1631588500,29650,29700,29700,29650,160
|
|
20240607,134500,1626836550,29600,29600,29600,29600,70
|
|
20240607,134400,1624764550,29700,29700,29700,29700,29
|
|
20240607,134300,1623903250,29700,29700,29700,29650,915
|
|
20240607,134200,1596744750,29750,29750,29750,29750,1
|
|
20240607,134100,1596715000,29700,29700,29700,29700,50
|
|
20240607,134000,1595230000,29750,29750,29750,29750,0
|
|
20240607,133900,1595230000,29750,29750,29750,29750,36
|
|
20240607,133800,1594159000,29700,29700,29700,29700,0
|
|
20240607,133700,1594159000,29700,29700,29700,29700,20
|
|
20240607,133600,1593565000,29750,29750,29750,29750,16
|
|
20240607,133500,1593089000,29800,29800,29800,29800,1
|
|
20240607,133400,1593059200,29850,29800,29850,29800,498
|
|
20240607,133300,1578216700,29850,29800,29850,29800,215
|
|
20240607,133200,1571809650,29750,29750,29750,29750,0
|
|
20240607,133100,1571809650,29750,29750,29750,29750,0
|
|
20240607,133000,1571809650,29750,29800,29800,29750,11
|
|
20240607,132900,1571481900,29800,29800,29800,29800,0
|
|
20240607,132800,1571481900,29800,29850,29850,29800,201
|
|
20240607,132700,1565488400,29800,29800,29800,29800,173
|
|
20240607,132600,1560333000,29750,29800,29800,29750,29
|
|
20240607,132500,1559470200,29750,29700,29750,29700,182
|
|
20240607,132400,1554056200,29700,29700,29700,29700,20
|
|
20240607,132300,1553462200,29700,29750,29750,29700,18
|
|
20240607,132200,1552926750,29700,29700,29700,29700,42
|
|
20240607,132100,1551679350,29750,29750,29750,29750,20
|
|
20240607,132000,1551084350,29750,29750,29750,29750,20
|
|
20240607,131900,1550489350,29800,29800,29800,29800,5
|
|
20240607,131800,1550340350,29750,29750,29750,29750,37
|
|
20240607,131700,1549239600,29750,29750,29750,29750,98
|
|
20240607,131600,1546324100,29750,29750,29750,29750,0
|
|
20240607,131500,1546324100,29750,29750,29750,29750,83
|
|
20240607,131400,1543854850,29750,29750,29750,29750,0
|
|
20240607,131300,1543854850,29750,29750,29750,29750,0
|
|
20240607,131200,1543854850,29750,29750,29750,29750,25
|
|
20240607,131100,1543111100,29750,29750,29750,29750,0
|
|
20240607,131000,1543111100,29750,29800,29800,29750,8
|
|
20240607,130900,1542873050,29800,29800,29800,29800,27
|
|
20240607,130800,1542068450,29850,29850,29850,29850,0
|
|
20240607,130700,1542068450,29850,29850,29850,29850,121
|
|
20240607,130600,1538456600,29850,29850,29900,29850,137
|
|
20240607,130500,1534363950,29850,29800,29850,29800,241
|
|
20240607,130400,1527176100,29800,29800,29800,29800,508
|
|
20240607,130300,1512037700,29800,29800,29800,29800,30
|
|
20240607,130200,1511143700,29800,29700,29800,29700,284
|
|
20240607,130100,1502693300,29650,29650,29650,29650,0
|
|
20240607,130000,1502693300,29650,29750,29750,29650,52
|
|
20240607,125900,1501151400,29650,29650,29650,29650,0
|
|
20240607,125800,1501151400,29650,29650,29650,29650,55
|
|
20240607,125700,1499520650,29650,29650,29650,29650,10
|
|
20240607,125600,1499224150,29700,29700,29700,29700,1018
|
|
20240607,125500,1468989550,29700,29650,29700,29650,31
|
|
20240607,125400,1468068900,29700,29700,29700,29700,746
|
|
20240607,125300,1445912700,29650,29650,29650,29650,0
|
|
20240607,125200,1445912700,29650,29650,29650,29650,59
|
|
20240607,125100,1444163350,29700,29700,29700,29700,0
|
|
20240607,125000,1444163350,29700,29700,29700,29700,1
|
|
20240607,124900,1444133650,29600,29600,29600,29600,41
|
|
20240607,124800,1442920050,29600,29600,29600,29600,70
|
|
20240607,124700,1440848050,29600,29600,29600,29600,0
|
|
20240607,124600,1440848050,29600,29600,29600,29600,43
|
|
20240607,124500,1439575250,29600,29600,29600,29600,0
|
|
20240607,124400,1439575250,29600,29600,29600,29600,0
|
|
20240607,124300,1439575250,29600,29600,29600,29600,0
|
|
20240607,124200,1439575250,29600,29650,29650,29600,51
|
|
20240607,124100,1438065400,29600,29700,29700,29600,880
|
|
20240607,124000,1412010550,29750,29700,29750,29700,67
|
|
20240607,123900,1410020300,29700,29700,29700,29700,33
|
|
20240607,123800,1409040200,29700,29700,29700,29700,0
|
|
20240607,123700,1409040200,29700,29700,29700,29700,0
|
|
20240607,123600,1409040200,29700,29700,29700,29700,21
|
|
20240607,123500,1408416500,29700,29750,29750,29700,44
|
|
20240607,123400,1407109650,29750,29750,29750,29750,0
|
|
20240607,123300,1407109650,29750,29750,29750,29750,5
|
|
20240607,123200,1406960900,29750,29750,29750,29750,0
|
|
20240607,123100,1406960900,29750,29750,29750,29750,44
|
|
20240607,123000,1405651900,29750,29750,29750,29750,0
|
|
20240607,122900,1405651900,29750,29750,29750,29750,3
|
|
20240607,122800,1405562650,29750,29750,29750,29750,1
|
|
20240607,122700,1405532900,29750,29750,29750,29750,281
|
|
20240607,122600,1397173150,29700,29700,29700,29700,140
|
|
20240607,122500,1393015150,29700,29700,29700,29700,101
|
|
20240607,122400,1390015450,29700,29650,29700,29650,249
|
|
20240607,122300,1382622600,29600,29550,29600,29550,843
|
|
20240607,122200,1357672500,29550,29550,29550,29550,0
|
|
20240607,122100,1357672500,29550,29550,29550,29550,0
|
|
20240607,122000,1357672500,29550,29550,29550,29550,50
|
|
20240607,121900,1356195000,29550,29550,29550,29550,38
|
|
20240607,121800,1355072100,29550,29550,29550,29550,34
|
|
20240607,121700,1354067400,29550,29550,29550,29550,0
|
|
20240607,121600,1354067400,29550,29550,29550,29550,37
|
|
20240607,121500,1352974050,29550,29550,29550,29550,0
|
|
20240607,121400,1352974050,29550,29550,29550,29550,228
|
|
20240607,121300,1346236650,29550,29550,29550,29550,572
|
|
20240607,121200,1329334050,29550,29550,29550,29550,1482
|
|
20240607,121100,1285540950,29500,29500,29500,29500,0
|
|
20240607,121000,1285540950,29500,29500,29500,29500,0
|
|
20240607,120900,1285540950,29500,29500,29500,29500,46
|
|
20240607,120800,1284183950,29550,29550,29550,29550,76
|
|
20240607,120700,1281938150,29550,29550,29550,29550,21
|
|
20240607,120600,1281317600,29500,29500,29500,29500,0
|
|
20240607,120500,1281317600,29500,29500,29500,29500,47
|
|
20240607,120400,1279931100,29500,29500,29500,29500,0
|
|
20240607,120300,1279931100,29500,29500,29500,29500,0
|
|
20240607,120200,1279931100,29500,29500,29500,29500,32
|
|
20240607,120100,1278987100,29550,29550,29550,29550,0
|
|
20240607,120000,1278987100,29550,29500,29550,29500,41
|
|
20240607,115900,1277777550,29500,29500,29500,29500,0
|
|
20240607,115800,1277777550,29500,29500,29500,29500,0
|
|
20240607,115700,1277777550,29500,29500,29500,29500,32
|
|
20240607,115600,1276833550,29550,29550,29550,29550,0
|
|
20240607,115500,1276833550,29550,29550,29550,29550,26
|
|
20240607,115400,1276065250,29500,29500,29500,29500,64
|
|
20240607,115300,1274177250,29550,29550,29550,29550,97
|
|
20240607,115200,1271310900,29550,29550,29550,29550,5
|
|
20240607,115100,1271163150,29550,29550,29550,29550,94
|
|
20240607,115000,1268385450,29550,29550,29550,29550,104
|
|
20240607,114900,1265312250,29550,29550,29550,29550,1
|
|
20240607,114800,1265282700,29600,29600,29600,29600,110
|
|
20240607,114700,1262026700,29600,29550,29600,29550,44
|
|
20240607,114600,1260726300,29550,29550,29550,29550,0
|
|
20240607,114500,1260726300,29550,29550,29550,29550,10
|
|
20240607,114400,1260430800,29550,29550,29550,29550,114
|
|
20240607,114300,1257062100,29500,29500,29500,29500,36
|
|
20240607,114200,1256000100,29500,29500,29500,29500,0
|
|
20240607,114100,1256000100,29500,29500,29500,29500,113
|
|
20240607,114000,1252666600,29500,29500,29500,29500,52
|
|
20240607,113900,1251132600,29500,29500,29500,29500,0
|
|
20240607,113800,1251132600,29500,29500,29500,29500,55
|
|
20240607,113700,1249510100,29600,29550,29600,29550,18
|
|
20240607,113600,1248978100,29550,29550,29550,29550,2
|
|
20240607,113500,1248919000,29550,29550,29550,29550,0
|
|
20240607,113400,1248919000,29550,29550,29550,29550,126
|
|
20240607,113300,1245195700,29550,29550,29550,29550,37
|
|
20240607,113200,1244102350,29600,29550,29600,29550,9
|
|
20240607,113100,1243836150,29550,29550,29550,29550,339
|
|
20240607,113000,1233818700,29550,29550,29550,29550,13
|
|
20240607,112900,1233434550,29550,29550,29550,29550,106
|
|
20240607,112800,1230302250,29550,29550,29550,29550,42
|
|
20240607,112700,1229061150,29600,29550,29600,29550,8
|
|
20240607,112600,1228824700,29550,29550,29550,29550,20
|
|
20240607,112500,1228233700,29550,29550,29550,29550,45
|
|
20240607,112400,1226903950,29600,29600,29600,29600,1
|
|
20240607,112300,1226874350,29600,29550,29600,29550,38
|
|
20240607,112200,1225751200,29550,29550,29550,29550,0
|
|
20240607,112100,1225751200,29550,29550,29550,29550,0
|
|
20240607,112000,1225751200,29550,29550,29550,29550,54
|
|
20240607,111900,1224155500,29550,29550,29550,29550,5
|
|
20240607,111800,1224007750,29550,29550,29550,29550,47
|
|
20240607,111700,1222618900,29550,29550,29550,29550,46
|
|
20240607,111600,1221259600,29550,29550,29550,29500,166
|
|
20240607,111500,1216354450,29550,29500,29550,29500,71
|
|
20240607,111400,1214259900,29550,29550,29550,29550,2002
|
|
20240607,111300,1155100800,29550,29550,29550,29550,0
|
|
20240607,111200,1155100800,29550,29550,29550,29550,1
|
|
20240607,111100,1155071250,29550,29550,29550,29550,54
|
|
20240607,111000,1153475550,29550,29550,29550,29550,13
|
|
20240607,110900,1153091400,29550,29550,29550,29550,7
|
|
20240607,110800,1152884550,29500,29550,29550,29500,57
|
|
20240607,110700,1151203000,29550,29550,29550,29550,3
|
|
20240607,110600,1151114350,29500,29500,29500,29500,35
|
|
20240607,110500,1150081850,29500,29500,29500,29500,31
|
|
20240607,110400,1149167350,29550,29550,29550,29550,0
|
|
20240607,110300,1149167350,29550,29500,29550,29500,73
|
|
20240607,110200,1147012200,29550,29550,29550,29550,50
|
|
20240607,110100,1145534700,29500,29550,29550,29500,118
|
|
20240607,110000,1142050050,29550,29550,29550,29550,30
|
|
20240607,105900,1141163550,29550,29550,29550,29550,120
|
|
20240607,105800,1137617550,29500,29550,29550,29500,124
|
|
20240607,105700,1133958350,29550,29550,29550,29550,27
|
|
20240607,105600,1133160500,29500,29500,29500,29500,41
|
|
20240607,105500,1131951000,29500,29500,29500,29500,1436
|
|
20240607,105400,1089589000,29600,29500,29600,29500,100
|
|
20240607,105300,1086638900,29550,29550,29550,29550,0
|
|
20240607,105200,1086638900,29550,29550,29550,29550,42
|
|
20240607,105100,1085397800,29550,29500,29550,29500,37
|
|
20240607,105000,1084305450,29500,29550,29550,29500,35
|
|
20240607,104900,1083271350,29500,29550,29550,29500,59
|
|
20240607,104800,1081530400,29500,29500,29600,29500,95
|
|
20240607,104700,1078722900,29500,29500,29500,29500,0
|
|
20240607,104600,1078722900,29500,29500,29500,29500,45
|
|
20240607,104500,1077395400,29500,29550,29550,29500,223
|
|
20240607,104400,1070808250,29600,29600,29600,29600,0
|
|
20240607,104300,1070808250,29600,29550,29600,29550,2
|
|
20240607,104200,1070749100,29550,29600,29600,29550,159
|
|
20240607,104100,1066048150,29550,29550,29550,29550,0
|
|
20240607,104000,1066048150,29550,29550,29550,29550,36
|
|
20240607,103900,1064984350,29500,29500,29500,29500,269
|
|
20240607,103800,1057048850,29550,29550,29550,29550,21
|
|
20240607,103700,1056428300,29550,29550,29550,29500,103
|
|
20240607,103600,1053386750,29550,29550,29550,29550,0
|
|
20240607,103500,1053386750,29550,29550,29550,29550,147
|
|
20240607,103400,1049042900,29600,29600,29600,29600,78
|
|
20240607,103300,1046734100,29600,29600,29600,29600,5
|
|
20240607,103200,1046586100,29550,29500,29550,29500,58
|
|
20240607,103100,1044875050,29600,29600,29600,29600,0
|
|
20240607,103000,1044875050,29600,29600,29600,29600,2
|
|
20240607,102900,1044815850,29500,29600,29600,29500,1429
|
|
20240607,102800,1002634900,29600,29600,29600,29600,4
|
|
20240607,102700,1002516500,29550,29600,29600,29550,46
|
|
20240607,102600,1001157150,29600,29600,29600,29550,79
|
|
20240607,102500,998820900,29600,29600,29600,29600,38
|
|
20240607,102400,997696100,29600,29600,29600,29600,0
|
|
20240607,102300,997696100,29600,29550,29600,29550,66
|
|
20240607,102200,995744550,29600,29550,29600,29550,103
|
|
20240607,102100,992697300,29600,29600,29600,29600,5
|
|
20240607,102000,992549300,29550,29550,29550,29550,38
|
|
20240607,101900,991426400,29550,29550,29550,29550,0
|
|
20240607,101800,991426400,29550,29550,29550,29550,47
|
|
20240607,101700,990037550,29550,29550,29550,29550,36
|
|
20240607,101600,988973750,29550,29550,29550,29550,0
|
|
20240607,101500,988973750,29550,29600,29600,29550,97
|
|
20240607,101400,986104300,29550,29500,29550,29500,92
|
|
20240607,101300,983390250,29500,29500,29500,29500,37
|
|
20240607,101200,982298750,29500,29550,29550,29500,421
|
|
20240607,101100,969870100,29500,29550,29550,29500,455
|
|
20240607,101000,956443050,29550,29550,29550,29550,70
|
|
20240607,100900,954374550,29550,29550,29550,29550,147
|
|
20240607,100800,950030700,29550,29500,29550,29500,650
|
|
20240607,100700,930853100,29500,29550,29550,29500,1852
|
|
20240607,100600,876199000,29600,29600,29600,29600,2
|
|
20240607,100500,876139800,29600,29650,29650,29600,2131
|
|
20240607,100400,813016850,29750,29650,29750,29650,117
|
|
20240607,100300,809547700,29650,29700,29700,29650,36
|
|
20240607,100200,808480250,29700,29700,29700,29700,0
|
|
20240607,100100,808480250,29700,29700,29700,29700,45
|
|
20240607,100000,807143750,29700,29650,29750,29650,78
|
|
20240607,095900,804828300,29700,29700,29700,29700,164
|
|
20240607,095800,799957500,29700,29700,29700,29700,170
|
|
20240607,095700,794908500,29700,29700,29700,29700,435
|
|
20240607,095600,781989000,29700,29700,29700,29700,0
|
|
20240607,095500,781989000,29700,29700,29700,29700,132
|
|
20240607,095400,778068600,29750,29750,29750,29750,16
|
|
20240607,095300,777592600,29750,29750,29750,29750,2
|
|
20240607,095200,777533100,29750,29700,29750,29700,243
|
|
20240607,095100,770315950,29700,29700,29700,29700,39
|
|
20240607,095000,769157650,29700,29700,29700,29700,0
|
|
20240607,094900,769157650,29700,29750,29750,29700,52
|
|
20240607,094800,767612900,29750,29700,29750,29700,48
|
|
20240607,094700,766186900,29700,29700,29700,29700,46
|
|
20240607,094600,764820700,29700,29700,29700,29700,0
|
|
20240607,094500,764820700,29700,29800,29850,29700,851
|
|
20240607,094400,739505250,29800,29800,29800,29800,106
|
|
20240607,094300,736346450,29800,29800,29800,29800,1
|
|
20240607,094200,736316650,29750,29750,29750,29750,0
|
|
20240607,094100,736316650,29750,29800,29800,29750,126
|
|
20240607,094000,732566700,29800,29800,29800,29800,359
|
|
20240607,093900,721868500,29800,29800,29800,29800,2
|
|
20240607,093800,721808900,29750,29750,29750,29750,0
|
|
20240607,093700,721808900,29750,29750,29750,29750,27
|
|
20240607,093600,721005650,29750,29750,29750,29750,35
|
|
20240607,093500,719964400,29750,29750,29750,29750,0
|
|
20240607,093400,719964400,29750,29750,29750,29750,5
|
|
20240607,093300,719815650,29750,29750,29750,29750,19
|
|
20240607,093200,719250400,29750,29750,29750,29750,173
|
|
20240607,093100,714103650,29750,29800,29800,29750,1355
|
|
20240607,093000,673745250,29850,29800,29850,29800,74
|
|
20240607,092900,671537400,29800,29900,29900,29800,630
|
|
20240607,092800,652732950,29900,29850,29900,29850,8
|
|
20240607,092700,652494100,29850,29850,29850,29850,575
|
|
20240607,092600,635330350,29850,29850,29850,29850,741
|
|
20240607,092500,613211500,29850,29850,29850,29850,0
|
|
20240607,092400,613211500,29850,29850,29850,29850,62
|
|
20240607,092300,611360800,29850,29850,29850,29850,441
|
|
20240607,092200,598196950,29850,29850,29850,29850,170
|
|
20240607,092100,593122450,29850,29850,29850,29850,381
|
|
20240607,092000,581749600,29850,29850,29850,29850,123
|
|
20240607,091900,578078050,29850,29850,29850,29850,23
|
|
20240607,091800,577391500,29850,29850,29850,29850,96
|
|
20240607,091700,574525900,29850,29850,29900,29850,51
|
|
20240607,091600,573003500,29850,29900,29900,29850,453
|
|
20240607,091500,559480800,29900,29900,29900,29900,500
|
|
20240607,091400,544530800,29800,29850,29900,29800,1166
|
|
20240607,091300,509749900,29850,29850,29900,29850,62
|
|
20240607,091200,507899000,29850,29850,29900,29850,204
|
|
20240607,091100,501806250,29850,29950,29950,29850,318
|
|
20240607,091000,492300950,29900,29950,29950,29900,343
|
|
20240607,090900,482044000,29950,30000,30000,29950,927
|
|
20240607,090800,454268850,30000,30000,30000,30000,73
|
|
20240607,090700,452078850,30000,29950,30050,29950,1050
|
|
20240607,090600,420585500,29950,30050,30050,29950,2047
|
|
20240607,090500,359187700,30050,30100,30150,30050,261
|
|
20240607,090400,351329650,30100,30100,30250,30050,2465
|
|
20240607,090300,276959300,30100,30100,30150,30000,2215
|
|
20240607,090200,210329750,30000,30200,30200,29900,1530
|
|
20240607,090100,164336450,30200,29900,30200,29900,2558
|
|
20240607,090000,87477000,29750,29600,30000,29600,2937
|