627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,192300,72689571250,31450,31450,31450,31450,0
|
|
20240613,192200,72689571250,31450,31450,31450,31450,0
|
|
20240613,192100,72689571250,31450,31450,31450,31450,0
|
|
20240613,192000,72689571250,31450,31450,31450,31450,0
|
|
20240613,191900,72689571250,31450,31450,31450,31450,0
|
|
20240613,191800,72689571250,31450,31450,31450,31450,0
|
|
20240613,191700,72689571250,31450,31450,31450,31450,0
|
|
20240613,191600,72689571250,31450,31450,31450,31450,0
|
|
20240613,191500,72689571250,31450,31450,31450,31450,0
|
|
20240613,191400,72689571250,31450,31450,31450,31450,0
|
|
20240613,191300,72689571250,31450,31450,31450,31450,0
|
|
20240613,191200,72689571250,31450,31450,31450,31450,0
|
|
20240613,191100,72689571250,31450,31450,31450,31450,0
|
|
20240613,191000,72689571250,31450,31450,31450,31450,0
|
|
20240613,190900,72689571250,31450,31450,31450,31450,0
|
|
20240613,190800,72689571250,31450,31450,31450,31450,0
|
|
20240613,190700,72689571250,31450,31450,31450,31450,0
|
|
20240613,190600,72689571250,31450,31450,31450,31450,0
|
|
20240613,190500,72689571250,31450,31450,31450,31450,0
|
|
20240613,190400,72689571250,31450,31450,31450,31450,0
|
|
20240613,190300,72689571250,31450,31450,31450,31450,0
|
|
20240613,190200,72689571250,31450,31450,31450,31450,0
|
|
20240613,190100,72689571250,31450,31450,31450,31450,0
|
|
20240613,190000,72689571250,31450,31450,31450,31450,0
|
|
20240613,185900,72689571250,31450,31450,31450,31450,0
|
|
20240613,185800,72689571250,31450,31450,31450,31450,0
|
|
20240613,185700,72689571250,31450,31450,31450,31450,0
|
|
20240613,185600,72689571250,31450,31450,31450,31450,0
|
|
20240613,185500,72689571250,31450,31450,31450,31450,0
|
|
20240613,185400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,185300,72689571250,31450,31450,31450,31450,0
|
|
20240613,185200,72689571250,31450,31450,31450,31450,0
|
|
20240613,185100,72689571250,31450,31450,31450,31450,0
|
|
20240613,185000,72689571250,31450,31450,31450,31450,0
|
|
20240613,184900,72689571250,31450,31450,31450,31450,0
|
|
20240613,184800,72689571250,31450,31450,31450,31450,0
|
|
20240613,184700,72689571250,31450,31450,31450,31450,0
|
|
20240613,184600,72689571250,31450,31450,31450,31450,0
|
|
20240613,184500,72689571250,31450,31450,31450,31450,0
|
|
20240613,184400,72689571250,31450,31450,31450,31450,0
|
|
20240613,184300,72689571250,31450,31450,31450,31450,0
|
|
20240613,184200,72689571250,31450,31450,31450,31450,0
|
|
20240613,184100,72689571250,31450,31450,31450,31450,0
|
|
20240613,184000,72689571250,31450,31450,31450,31450,0
|
|
20240613,183900,72689571250,31450,31450,31450,31450,0
|
|
20240613,183800,72689571250,31450,31450,31450,31450,0
|
|
20240613,183700,72689571250,31450,31450,31450,31450,0
|
|
20240613,183600,72689571250,31450,31450,31450,31450,0
|
|
20240613,183500,72689571250,31450,31450,31450,31450,0
|
|
20240613,183400,72689571250,31450,31450,31450,31450,0
|
|
20240613,183300,72689571250,31450,31450,31450,31450,0
|
|
20240613,183200,72689571250,31450,31450,31450,31450,0
|
|
20240613,183100,72689571250,31450,31450,31450,31450,0
|
|
20240613,183000,72689571250,31450,31450,31450,31450,0
|
|
20240613,182900,72689571250,31450,31450,31450,31450,0
|
|
20240613,182800,72689571250,31450,31450,31450,31450,0
|
|
20240613,182700,72689571250,31450,31450,31450,31450,0
|
|
20240613,182600,72689571250,31450,31450,31450,31450,0
|
|
20240613,182500,72689571250,31450,31450,31450,31450,0
|
|
20240613,182400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,182300,72689571250,31450,31450,31450,31450,0
|
|
20240613,182200,72689571250,31450,31450,31450,31450,0
|
|
20240613,182100,72689571250,31450,31450,31450,31450,0
|
|
20240613,182000,72689571250,31450,31450,31450,31450,0
|
|
20240613,181900,72689571250,31450,31450,31450,31450,0
|
|
20240613,181800,72689571250,31450,31450,31450,31450,0
|
|
20240613,181700,72689571250,31450,31450,31450,31450,0
|
|
20240613,181600,72689571250,31450,31450,31450,31450,0
|
|
20240613,181500,72689571250,31450,31450,31450,31450,0
|
|
20240613,181400,72689571250,31450,31450,31450,31450,0
|
|
20240613,181300,72689571250,31450,31450,31450,31450,0
|
|
20240613,181200,72689571250,31450,31450,31450,31450,0
|
|
20240613,181100,72689571250,31450,31450,31450,31450,0
|
|
20240613,181000,72689571250,31450,31450,31450,31450,0
|
|
20240613,180900,72689571250,31450,31450,31450,31450,0
|
|
20240613,180800,72689571250,31450,31450,31450,31450,0
|
|
20240613,180700,72689571250,31450,31450,31450,31450,0
|
|
20240613,180600,72689571250,31450,31450,31450,31450,0
|
|
20240613,180500,72689571250,31450,31450,31450,31450,0
|
|
20240613,180400,72689571250,31450,31450,31450,31450,0
|
|
20240613,180300,72689571250,31450,31450,31450,31450,0
|
|
20240613,180200,72689571250,31450,31450,31450,31450,0
|
|
20240613,180100,72689571250,31450,31450,31450,31450,0
|
|
20240613,180000,72689571250,31450,31450,31450,31450,0
|
|
20240613,175900,72689571250,31450,31450,31450,31450,0
|
|
20240613,175800,72689571250,31450,31450,31450,31450,0
|
|
20240613,175700,72689571250,31450,31450,31450,31450,0
|
|
20240613,175600,72689571250,31450,31450,31450,31450,0
|
|
20240613,175500,72689571250,31450,31450,31450,31450,0
|
|
20240613,175400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,175300,72689571250,31450,31450,31450,31450,0
|
|
20240613,175200,72689571250,31450,31450,31450,31450,0
|
|
20240613,175100,72689571250,31450,31450,31450,31450,0
|
|
20240613,175000,72689571250,31450,31450,31450,31450,0
|
|
20240613,174900,72689571250,31450,31450,31450,31450,0
|
|
20240613,174800,72689571250,31450,31450,31450,31450,0
|
|
20240613,174700,72689571250,31450,31450,31450,31450,0
|
|
20240613,174600,72689571250,31450,31450,31450,31450,0
|
|
20240613,174500,72689571250,31450,31450,31450,31450,0
|
|
20240613,174400,72689571250,31450,31450,31450,31450,0
|
|
20240613,174300,72689571250,31450,31450,31450,31450,0
|
|
20240613,174200,72689571250,31450,31450,31450,31450,0
|
|
20240613,174100,72689571250,31450,31450,31450,31450,0
|
|
20240613,174000,72689571250,31450,31450,31450,31450,0
|
|
20240613,173900,72689571250,31450,31450,31450,31450,0
|
|
20240613,173800,72689571250,31450,31450,31450,31450,0
|
|
20240613,173700,72689571250,31450,31450,31450,31450,0
|
|
20240613,173600,72689571250,31450,31450,31450,31450,0
|
|
20240613,173500,72689571250,31450,31450,31450,31450,0
|
|
20240613,173400,72689571250,31450,31450,31450,31450,0
|
|
20240613,173300,72689571250,31450,31450,31450,31450,0
|
|
20240613,173200,72689571250,31450,31450,31450,31450,0
|
|
20240613,173100,72689571250,31450,31450,31450,31450,0
|
|
20240613,173000,72689571250,31450,31450,31450,31450,0
|
|
20240613,172900,72689571250,31450,31450,31450,31450,0
|
|
20240613,172800,72689571250,31450,31450,31450,31450,0
|
|
20240613,172700,72689571250,31450,31450,31450,31450,0
|
|
20240613,172600,72689571250,31450,31450,31450,31450,0
|
|
20240613,172500,72689571250,31450,31450,31450,31450,0
|
|
20240613,172400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,172300,72689571250,31450,31450,31450,31450,0
|
|
20240613,172200,72689571250,31450,31450,31450,31450,0
|
|
20240613,172100,72689571250,31450,31450,31450,31450,0
|
|
20240613,172000,72689571250,31450,31450,31450,31450,0
|
|
20240613,171900,72689571250,31450,31450,31450,31450,0
|
|
20240613,171800,72689571250,31450,31450,31450,31450,0
|
|
20240613,171700,72689571250,31450,31450,31450,31450,0
|
|
20240613,171600,72689571250,31450,31450,31450,31450,0
|
|
20240613,171500,72689571250,31450,31450,31450,31450,0
|
|
20240613,171400,72689571250,31450,31450,31450,31450,0
|
|
20240613,171300,72689571250,31450,31450,31450,31450,0
|
|
20240613,171200,72689571250,31450,31450,31450,31450,0
|
|
20240613,171100,72689571250,31450,31450,31450,31450,0
|
|
20240613,171000,72689571250,31450,31450,31450,31450,0
|
|
20240613,170900,72689571250,31450,31450,31450,31450,0
|
|
20240613,170800,72689571250,31450,31450,31450,31450,0
|
|
20240613,170700,72689571250,31450,31450,31450,31450,0
|
|
20240613,170600,72689571250,31450,31450,31450,31450,0
|
|
20240613,170500,72689571250,31450,31450,31450,31450,0
|
|
20240613,170400,72689571250,31450,31450,31450,31450,0
|
|
20240613,170300,72689571250,31450,31450,31450,31450,0
|
|
20240613,170200,72689571250,31450,31450,31450,31450,0
|
|
20240613,170100,72689571250,31450,31450,31450,31450,0
|
|
20240613,170000,72689571250,31450,31450,31450,31450,0
|
|
20240613,165900,72689571250,31450,31450,31450,31450,0
|
|
20240613,165800,72689571250,31450,31450,31450,31450,0
|
|
20240613,165700,72689571250,31450,31450,31450,31450,0
|
|
20240613,165600,72689571250,31450,31450,31450,31450,0
|
|
20240613,165500,72689571250,31450,31450,31450,31450,0
|
|
20240613,165400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,165300,72689571250,31450,31450,31450,31450,0
|
|
20240613,165200,72689571250,31450,31450,31450,31450,0
|
|
20240613,165100,72689571250,31450,31450,31450,31450,0
|
|
20240613,165000,72689571250,31450,31450,31450,31450,0
|
|
20240613,164900,72689571250,31450,31450,31450,31450,0
|
|
20240613,164800,72689571250,31450,31450,31450,31450,0
|
|
20240613,164700,72689571250,31450,31450,31450,31450,0
|
|
20240613,164600,72689571250,31450,31450,31450,31450,0
|
|
20240613,164500,72689571250,31450,31450,31450,31450,0
|
|
20240613,164400,72689571250,31450,31450,31450,31450,0
|
|
20240613,164300,72689571250,31450,31450,31450,31450,0
|
|
20240613,164200,72689571250,31450,31450,31450,31450,0
|
|
20240613,164100,72689571250,31450,31450,31450,31450,0
|
|
20240613,164000,72689571250,31450,31450,31450,31450,0
|
|
20240613,163900,72689571250,31450,31450,31450,31450,0
|
|
20240613,163800,72689571250,31450,31450,31450,31450,0
|
|
20240613,163700,72689571250,31450,31450,31450,31450,0
|
|
20240613,163600,72689571250,31450,31450,31450,31450,0
|
|
20240613,163500,72689571250,31450,31450,31450,31450,0
|
|
20240613,163400,72689571250,31450,31450,31450,31450,0
|
|
20240613,163300,72689571250,31450,31450,31450,31450,0
|
|
20240613,163200,72689571250,31450,31450,31450,31450,0
|
|
20240613,163100,72689571250,31450,31450,31450,31450,0
|
|
20240613,163000,72689571250,31450,31450,31450,31450,0
|
|
20240613,162900,72689571250,31450,31450,31450,31450,0
|
|
20240613,162800,72689571250,31450,31450,31450,31450,0
|
|
20240613,162700,72689571250,31450,31450,31450,31450,0
|
|
20240613,162600,72689571250,31450,31450,31450,31450,0
|
|
20240613,162500,72689571250,31450,31450,31450,31450,0
|
|
20240613,162400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,162300,72689571250,31450,31450,31450,31450,0
|
|
20240613,162200,72689571250,31450,31450,31450,31450,0
|
|
20240613,162100,72689571250,31450,31450,31450,31450,0
|
|
20240613,162000,72689571250,31450,31450,31450,31450,0
|
|
20240613,161900,72689571250,31450,31450,31450,31450,0
|
|
20240613,161800,72689571250,31450,31450,31450,31450,0
|
|
20240613,161700,72689571250,31450,31450,31450,31450,0
|
|
20240613,161600,72689571250,31450,31450,31450,31450,0
|
|
20240613,161500,72689571250,31450,31450,31450,31450,0
|
|
20240613,161400,72689571250,31450,31450,31450,31450,0
|
|
20240613,161300,72689571250,31450,31450,31450,31450,0
|
|
20240613,161200,72689571250,31450,31450,31450,31450,0
|
|
20240613,161100,72689571250,31450,31450,31450,31450,0
|
|
20240613,161000,72689571250,31450,31450,31450,31450,0
|
|
20240613,160900,72689571250,31450,31450,31450,31450,0
|
|
20240613,160800,72689571250,31450,31450,31450,31450,0
|
|
20240613,160700,72689571250,31450,31450,31450,31450,0
|
|
20240613,160600,72689571250,31450,31450,31450,31450,0
|
|
20240613,160500,72689571250,31450,31450,31450,31450,0
|
|
20240613,160400,72689571250,31450,31450,31450,31450,0
|
|
20240613,160300,72689571250,31450,31450,31450,31450,0
|
|
20240613,160200,72689571250,31450,31450,31450,31450,0
|
|
20240613,160100,72689571250,31450,31450,31450,31450,0
|
|
20240613,160000,72689571250,31450,31450,31450,31450,0
|
|
20240613,155900,72689571250,31450,31450,31450,31450,0
|
|
20240613,155800,72689571250,31450,31450,31450,31450,0
|
|
20240613,155700,72689571250,31450,31450,31450,31450,0
|
|
20240613,155600,72689571250,31450,31450,31450,31450,0
|
|
20240613,155500,72689571250,31450,31450,31450,31450,0
|
|
20240613,155400,72689571250,31450,31450,31450,31450,382282
|
|
20240613,155300,72689571250,31450,31450,31450,31450,0
|
|
20240613,155200,72689571250,31450,31450,31450,31450,0
|
|
20240613,155100,72689571250,31450,31450,31450,31450,0
|
|
20240613,155000,72689571250,31450,31450,31450,31450,0
|
|
20240613,154900,72689571250,31450,31450,31450,31450,0
|
|
20240613,154800,72689571250,31450,31450,31450,31450,0
|
|
20240613,154700,72689571250,31450,31450,31450,31450,0
|
|
20240613,154600,72689571250,31450,31450,31450,31450,0
|
|
20240613,154500,72689571250,31450,31450,31450,31450,0
|
|
20240613,154400,72689571250,31450,31450,31450,31450,0
|
|
20240613,154300,72689571250,31450,31450,31450,31450,0
|
|
20240613,154200,72689571250,31450,31450,31450,31450,0
|
|
20240613,154100,72689571250,31450,31450,31450,31450,0
|
|
20240613,154000,72689571250,31450,31450,31450,31450,0
|
|
20240613,153900,72689571250,31450,31450,31450,31450,0
|
|
20240613,153800,72689571250,31450,31450,31450,31450,0
|
|
20240613,153700,72689571250,31450,31450,31450,31450,0
|
|
20240613,153600,72689571250,31450,31450,31450,31450,0
|
|
20240613,153500,72689571250,31450,31450,31450,31450,0
|
|
20240613,153400,72689571250,31450,31450,31450,31450,0
|
|
20240613,153300,72689571250,31450,31450,31450,31450,0
|
|
20240613,153200,72689571250,31450,31450,31450,31450,0
|
|
20240613,153100,72689571250,31450,31450,31450,31450,0
|
|
20240613,153000,72689571250,31450,31450,31450,31450,382282
|
|
20240613,152900,60666802350,31650,31650,31650,31650,0
|
|
20240613,152800,60666802350,31650,31650,31650,31650,0
|
|
20240613,152700,60666802350,31650,31650,31650,31650,0
|
|
20240613,152600,60666802350,31650,31650,31650,31650,0
|
|
20240613,152500,60666802350,31650,31650,31650,31650,0
|
|
20240613,152400,60666802350,31650,31650,31650,31650,0
|
|
20240613,152300,60666802350,31650,31650,31650,31650,0
|
|
20240613,152200,60666802350,31650,31650,31650,31650,0
|
|
20240613,152100,60666802350,31650,31650,31650,31650,0
|
|
20240613,152000,60666802350,31650,31650,31650,31650,0
|
|
20240613,151900,60666802350,31650,31550,31650,31550,3413
|
|
20240613,151800,60558987100,31550,31600,31650,31550,2550
|
|
20240613,151700,60478491150,31600,31650,31650,31550,6715
|
|
20240613,151600,60266341300,31600,31550,31650,31550,7174
|
|
20240613,151500,60039784800,31600,31550,31650,31550,7413
|
|
20240613,151400,59805690650,31550,31600,31650,31550,8268
|
|
20240613,151300,59544378350,31650,31600,31650,31600,2407
|
|
20240613,151200,59468239550,31600,31650,31650,31600,3071
|
|
20240613,151100,59371099950,31600,31600,31650,31600,4685
|
|
20240613,151000,59222999700,31600,31600,31650,31600,2764
|
|
20240613,150900,59135610700,31600,31600,31650,31600,6181
|
|
20240613,150800,58940140900,31600,31600,31650,31600,2242
|
|
20240613,150700,58869226300,31650,31650,31700,31600,6445
|
|
20240613,150600,58665297000,31700,31650,31700,31650,2474
|
|
20240613,150500,58586938450,31650,31700,31700,31650,2440
|
|
20240613,150400,58509639200,31650,31650,31700,31650,2618
|
|
20240613,150300,58426733450,31700,31700,31700,31650,2494
|
|
20240613,150200,58347738850,31650,31650,31700,31650,2433
|
|
20240613,150100,58270678750,31650,31700,31700,31650,2017
|
|
20240613,150000,58206781450,31650,31700,31700,31650,1220
|
|
20240613,145900,58168135100,31650,31650,31700,31600,3324
|
|
20240613,145800,58062891200,31650,31600,31700,31600,2894
|
|
20240613,145700,57971316900,31600,31600,31650,31600,2358
|
|
20240613,145600,57896768700,31600,31650,31700,31600,2872
|
|
20240613,145500,57805872050,31600,31700,31700,31600,3276
|
|
20240613,145400,57702296050,31650,31600,31650,31600,2844
|
|
20240613,145300,57612317300,31650,31650,31700,31600,10730
|
|
20240613,145200,57272881050,31700,31700,31700,31650,3616
|
|
20240613,145100,57158346800,31700,31650,31750,31650,6072
|
|
20240613,145000,56965859000,31700,31700,31750,31650,6099
|
|
20240613,144900,56772575150,31700,31650,31750,31650,1892
|
|
20240613,144800,56712582100,31650,31700,31700,31600,5504
|
|
20240613,144700,56538267900,31700,31750,31750,31650,6168
|
|
20240613,144600,56342924650,31750,31750,31800,31700,7877
|
|
20240613,144500,56092997850,31800,31750,31850,31750,11264
|
|
20240613,144400,55734733600,31750,31850,31900,31750,9415
|
|
20240613,144300,55435479500,31850,31850,31900,31800,1799
|
|
20240613,144200,55378151550,31850,31800,31900,31800,2299
|
|
20240613,144100,55304941500,31850,31800,31850,31800,3216
|
|
20240613,144000,55202601100,31800,31850,31900,31800,5964
|
|
20240613,143900,55012760050,31850,31900,31900,31850,1164
|
|
20240613,143800,54975639600,31900,31950,31950,31900,5156
|
|
20240613,143700,54811122600,31950,31900,31950,31850,4727
|
|
20240613,143600,54660431950,31850,31900,31950,31850,13521
|
|
20240613,143500,54229112500,31850,31850,31900,31850,1652
|
|
20240613,143400,54176470000,31850,31900,31900,31850,2578
|
|
20240613,143300,54094306250,31850,31850,31900,31850,1240
|
|
20240613,143200,54054781800,31900,31800,31900,31800,2876
|
|
20240613,143100,53963115800,31850,31900,31900,31800,7930
|
|
20240613,143000,53710572900,31900,32000,32000,31850,5586
|
|
20240613,142900,53532338850,31950,32000,32050,31950,1204
|
|
20240613,142800,53493827750,32000,31950,32050,31950,1987
|
|
20240613,142700,53430256450,31950,31950,32050,31950,1452
|
|
20240613,142600,53383819100,32000,32000,32050,31950,2477
|
|
20240613,142500,53304571500,32000,32000,32000,31950,1762
|
|
20240613,142400,53248216400,32000,31950,32000,31950,1116
|
|
20240613,142300,53212525450,32000,31950,32000,31900,2697
|
|
20240613,142200,53126313250,31900,31950,31950,31900,1152
|
|
20240613,142100,53089545400,31900,31900,31950,31850,1971
|
|
20240613,142000,53026653650,31850,31850,31900,31850,2111
|
|
20240613,141900,52959365050,31900,31850,31950,31850,3318
|
|
20240613,141800,52853521750,31900,31900,31950,31900,5421
|
|
20240613,141700,52680538500,31900,31950,31950,31900,2204
|
|
20240613,141600,52610150500,31950,31950,32000,31900,6692
|
|
20240613,141500,52396540250,31950,32050,32050,31950,10921
|
|
20240613,141400,52047166100,32050,32050,32100,32000,2590
|
|
20240613,141300,51964168800,32000,32000,32100,32000,3009
|
|
20240613,141200,51867752250,32000,32000,32050,32000,1311
|
|
20240613,141100,51825756300,32050,32050,32050,32000,1604
|
|
20240613,141000,51774392450,32000,32100,32200,32000,11234
|
|
20240613,140900,51413990550,32100,32150,32200,32100,2077
|
|
20240613,140800,51347204700,32150,32150,32200,32150,1045
|
|
20240613,140700,51313580050,32150,32150,32200,32150,915
|
|
20240613,140600,51284138650,32100,32150,32200,32100,1658
|
|
20240613,140500,51230823350,32150,32200,32200,32100,2334
|
|
20240613,140400,51155785450,32150,32150,32200,32150,1080
|
|
20240613,140300,51121032100,32200,32150,32200,32100,1388
|
|
20240613,140200,51076367500,32100,32150,32200,32100,2026
|
|
20240613,140100,51011242400,32150,32150,32200,32100,3876
|
|
20240613,140000,50886506250,32150,32250,32250,32150,11179
|
|
20240613,135900,50526619900,32300,32250,32350,32200,3706
|
|
20240613,135800,50406993350,32300,32300,32350,32250,4675
|
|
20240613,135700,50256116750,32300,32300,32350,32250,1634
|
|
20240613,135600,50203293900,32300,32300,32350,32250,1424
|
|
20240613,135500,50157308200,32300,32350,32350,32250,4770
|
|
20240613,135400,50003272800,32300,32300,32350,32300,2999
|
|
20240613,135300,49906287200,32350,32350,32350,32300,2473
|
|
20240613,135200,49826302100,32300,32250,32350,32250,2756
|
|
20240613,135100,49737280850,32250,32250,32350,32250,3673
|
|
20240613,135000,49618536450,32250,32300,32300,32200,3515
|
|
20240613,134900,49505107350,32250,32300,32350,32250,2348
|
|
20240613,134800,49429283900,32250,32250,32300,32250,1725
|
|
20240613,134700,49373581200,32250,32300,32300,32250,984
|
|
20240613,134600,49341816550,32300,32250,32300,32250,921
|
|
20240613,134500,49312086250,32250,32250,32350,32250,5259
|
|
20240613,134400,49142123800,32250,32300,32350,32250,4802
|
|
20240613,134300,48986898150,32300,32300,32350,32250,1515
|
|
20240613,134200,48937941400,32350,32250,32350,32250,696
|
|
20240613,134100,48915462850,32300,32250,32300,32250,2037
|
|
20240613,134000,48849687750,32250,32300,32350,32250,8855
|
|
20240613,133900,48563679650,32300,32250,32300,32250,1543
|
|
20240613,133800,48513881900,32250,32250,32300,32250,2166
|
|
20240613,133700,48443969650,32250,32250,32300,32250,2004
|
|
20240613,133600,48379282350,32250,32250,32300,32250,2046
|
|
20240613,133500,48313224800,32250,32250,32300,32250,3013
|
|
20240613,133400,48215929600,32250,32250,32300,32200,3087
|
|
20240613,133300,48116354350,32300,32200,32300,32200,8139
|
|
20240613,133200,47853917350,32250,32300,32300,32200,4964
|
|
20240613,133100,47693837800,32250,32250,32300,32200,6880
|
|
20240613,133000,47471952800,32200,32250,32300,32200,5699
|
|
20240613,132900,47288148400,32300,32350,32350,32250,2211
|
|
20240613,132800,47216713050,32300,32300,32350,32250,3699
|
|
20240613,132700,47097138450,32350,32300,32350,32300,2234
|
|
20240613,132600,47024913800,32300,32250,32300,32200,25240
|
|
20240613,132500,46209705450,32250,32250,32300,32250,3044
|
|
20240613,132400,46111435500,32300,32200,32300,32200,2251
|
|
20240613,132300,46038828000,32250,32300,32300,32200,2012
|
|
20240613,132200,45973938650,32200,32200,32300,32200,4240
|
|
20240613,132100,45837171950,32200,32150,32300,32100,6025
|
|
20240613,132000,45643116650,32150,32200,32250,32150,3809
|
|
20240613,131900,45520352100,32150,32250,32250,32150,3000
|
|
20240613,131800,45423701700,32200,32200,32250,32200,624
|
|
20240613,131700,45403587000,32200,32250,32250,32200,5928
|
|
20240613,131600,45212445250,32250,32200,32250,32200,6497
|
|
20240613,131500,45002922800,32200,32200,32250,32200,7842
|
|
20240613,131400,44750117200,32250,32200,32250,32100,14865
|
|
20240613,131300,44271462000,32150,32150,32200,32050,6623
|
|
20240613,131200,44058552750,32150,32100,32200,32050,3062
|
|
20240613,131100,43960284100,32100,32150,32200,32100,1317
|
|
20240613,131000,43917954750,32100,32100,32200,32100,1959
|
|
20240613,130900,43855026050,32100,32100,32200,32100,1522
|
|
20240613,130800,43806074450,32150,32150,32200,32100,2485
|
|
20240613,130700,43726244800,32100,32150,32200,32100,3463
|
|
20240613,130600,43614886250,32200,32150,32250,32150,7361
|
|
20240613,130500,43377877550,32200,32200,32250,32150,2329
|
|
20240613,130400,43302901550,32200,32200,32250,32150,1775
|
|
20240613,130300,43245745450,32200,32150,32200,32150,848
|
|
20240613,130200,43218445950,32200,32200,32250,32150,2128
|
|
20240613,130100,43149893500,32200,32150,32200,32150,973
|
|
20240613,130000,43118571500,32200,32150,32200,32150,5085
|
|
20240613,125900,42954839250,32150,32150,32200,32150,1418
|
|
20240613,125800,42909215300,32150,32150,32200,32150,1309
|
|
20240613,125700,42867089100,32200,32150,32200,32150,2684
|
|
20240613,125600,42780670450,32150,32150,32200,32150,1924
|
|
20240613,125500,42718743850,32150,32200,32200,32150,1535
|
|
20240613,125400,42669332150,32200,32100,32200,32100,1487
|
|
20240613,125300,42621510850,32100,32100,32150,32100,1510
|
|
20240613,125200,42572971750,32150,32100,32150,32100,1953
|
|
20240613,125100,42510192400,32150,32100,32150,32100,2075
|
|
20240613,125000,42443515200,32150,32150,32150,32100,1478
|
|
20240613,124900,42396012800,32150,32150,32150,32100,3138
|
|
20240613,124800,42295228050,32100,32100,32150,32100,1715
|
|
20240613,124700,42240139850,32100,32150,32150,32100,1889
|
|
20240613,124600,42179446450,32150,32100,32150,32100,1197
|
|
20240613,124500,42140972300,32100,32100,32150,32050,4776
|
|
20240613,124400,41987642450,32100,32100,32150,32050,4449
|
|
20240613,124300,41844820850,32100,32150,32150,32050,1152
|
|
20240613,124200,41807817550,32150,32100,32150,32050,1973
|
|
20240613,124100,41744409800,32100,32100,32150,32050,3008
|
|
20240613,124000,41647862850,32150,32150,32150,32100,1803
|
|
20240613,123900,41589925800,32100,32100,32150,32100,1659
|
|
20240613,123800,41536601350,32150,32150,32200,32100,2209
|
|
20240613,123700,41465587300,32100,32100,32150,32100,1261
|
|
20240613,123600,41425072650,32150,32150,32150,32100,1268
|
|
20240613,123500,41384321800,32150,32150,32150,32050,2780
|
|
20240613,123400,41295063450,32150,32150,32150,32100,1471
|
|
20240613,123300,41247807350,32150,32100,32150,32050,1842
|
|
20240613,123200,41188657150,32050,32150,32150,32050,3811
|
|
20240613,123100,41066335050,32100,32100,32150,32050,4286
|
|
20240613,123000,40928754650,32100,32050,32150,32050,4576
|
|
20240613,122900,40781821200,32100,32050,32100,32050,1892
|
|
20240613,122800,40721131250,32100,32050,32100,32050,1454
|
|
20240613,122700,40674482200,32050,32100,32100,32050,2008
|
|
20240613,122600,40610039850,32050,32050,32100,32050,1360
|
|
20240613,122500,40566434000,32050,32100,32100,32050,1040
|
|
20240613,122400,40533064300,32150,32100,32150,32050,2270
|
|
20240613,122300,40460160850,32150,32100,32150,32050,2140
|
|
20240613,122200,40391423650,32150,32100,32150,32100,1336
|
|
20240613,122100,40348477700,32100,32150,32200,32100,3574
|
|
20240613,122000,40233663900,32100,32100,32200,32100,1507
|
|
20240613,121900,40185235200,32100,32100,32200,32100,3710
|
|
20240613,121800,40065856250,32150,32100,32150,32100,1651
|
|
20240613,121700,40012795350,32150,32200,32200,32100,2569
|
|
20240613,121600,39930199550,32200,32150,32200,32100,2783
|
|
20240613,121500,39840689450,32100,32150,32200,32100,1918
|
|
20240613,121400,39779049350,32100,32100,32200,32100,2197
|
|
20240613,121300,39708422600,32100,32150,32200,32100,1404
|
|
20240613,121200,39663286550,32150,32050,32200,32050,1411
|
|
20240613,121100,39617972450,32050,32050,32150,32000,1538
|
|
20240613,121000,39568673100,32100,32100,32150,32050,2288
|
|
20240613,120900,39495275100,32050,32150,32200,32050,2782
|
|
20240613,120800,39405888800,32150,32150,32200,32100,2525
|
|
20240613,120700,39324681700,32150,32200,32200,32100,1708
|
|
20240613,120600,39269718050,32200,32150,32250,32100,2449
|
|
20240613,120500,39190910250,32150,32200,32200,32150,3332
|
|
20240613,120400,39083730900,32250,32250,32250,32150,4395
|
|
20240613,120300,38942189300,32200,32250,32250,32200,1090
|
|
20240613,120200,38907053750,32250,32250,32250,32200,1841
|
|
20240613,120100,38847695050,32250,32200,32250,32150,6843
|
|
20240613,120000,38627066600,32200,32250,32250,32150,4635
|
|
20240613,115900,38477783750,32250,32200,32250,32150,4003
|
|
20240613,115800,38348800450,32200,32200,32250,32150,1632
|
|
20240613,115700,38296232350,32200,32200,32250,32150,9542
|
|
20240613,115600,37988926750,32150,32150,32200,32100,2427
|
|
20240613,115500,37910905550,32150,32200,32200,32100,2610
|
|
20240613,115400,37826995800,32200,32100,32200,32100,3038
|
|
20240613,115300,37729292950,32100,32150,32200,32100,5010
|
|
20240613,115200,37568130350,32150,32200,32200,32150,1962
|
|
20240613,115100,37504967350,32200,32200,32200,32150,2665
|
|
20240613,115000,37419175400,32200,32100,32200,32100,8137
|
|
20240613,114900,37157355850,32100,32150,32150,32100,2689
|
|
20240613,114800,37070979500,32100,32100,32200,32100,3073
|
|
20240613,114700,36972160800,32100,32150,32150,32100,2867
|
|
20240613,114600,36880002650,32150,32150,32150,32100,2064
|
|
20240613,114500,36813658050,32100,32100,32200,32100,2356
|
|
20240613,114400,36737964100,32100,32100,32200,32100,4273
|
|
20240613,114300,36600582200,32150,32100,32150,32050,2085
|
|
20240613,114200,36533646500,32100,32050,32100,32000,3277
|
|
20240613,114100,36428538900,32100,32100,32100,32000,2838
|
|
20240613,114000,36337517700,32100,32050,32100,32000,2307
|
|
20240613,113900,36263547150,32000,32000,32050,32000,2351
|
|
20240613,113800,36188257050,32000,32050,32100,31950,6765
|
|
20240613,113700,35971719000,32100,32100,32100,32000,2472
|
|
20240613,113600,35892414200,32100,32000,32100,32000,4134
|
|
20240613,113500,35759848750,32000,32000,32100,32000,2770
|
|
20240613,113400,35671024100,32100,32050,32100,32000,3513
|
|
20240613,113300,35558390000,32050,32100,32100,32000,1807
|
|
20240613,113200,35500484750,32100,32100,32150,32050,2631
|
|
20240613,113100,35416038800,32150,32100,32150,32050,4329
|
|
20240613,113000,35277077300,32100,32050,32100,32050,2460
|
|
20240613,112900,35198148750,32050,32000,32050,32000,2496
|
|
20240613,112800,35118165250,32050,32050,32050,32000,2328
|
|
20240613,112700,35043570100,32050,32000,32050,31950,1593
|
|
20240613,112600,34992567800,31950,32000,32050,31950,3980
|
|
20240613,112500,34865099950,32050,32000,32050,32000,4556
|
|
20240613,112400,34719122900,32050,31950,32050,31950,3350
|
|
20240613,112300,34611909250,31950,32000,32000,31950,3223
|
|
20240613,112200,34508816100,32000,32000,32000,31950,3214
|
|
20240613,112100,34405990400,31950,31850,32000,31850,5836
|
|
20240613,112000,34219688350,31900,31800,31900,31800,7044
|
|
20240613,111900,33995069900,31800,31850,31850,31800,1593
|
|
20240613,111800,33944366700,31850,31850,31850,31800,2449
|
|
20240613,111700,33866371550,31900,31800,31900,31750,4421
|
|
20240613,111600,33725640100,31750,31800,31800,31600,6010
|
|
20240613,111500,33534945300,31750,31750,31800,31500,31667
|
|
20240613,111400,32534440400,31800,31800,31800,31750,1837
|
|
20240613,111300,32476047200,31800,31800,31850,31750,1705
|
|
20240613,111200,32421816850,31800,31750,31850,31750,1702
|
|
20240613,111100,32367673850,31800,31750,31850,31750,2023
|
|
20240613,111000,32303378450,31750,31700,31800,31700,1895
|
|
20240613,110900,32243212100,31750,31800,31850,31650,6558
|
|
20240613,110800,32035042750,31800,31800,31850,31750,2555
|
|
20240613,110700,31953780500,31800,31800,31900,31800,6219
|
|
20240613,110600,31755581850,31750,31600,31800,31600,9939
|
|
20240613,110500,31440753150,31650,31600,31650,31550,8654
|
|
20240613,110400,31167269300,31600,31600,31650,31600,4853
|
|
20240613,110300,31013861150,31650,31650,31700,31600,6939
|
|
20240613,110200,30794425750,31700,31700,31700,31650,5534
|
|
20240613,110100,30619234650,31700,31700,31800,31650,8299
|
|
20240613,110000,30356067400,31750,31750,31800,31700,4620
|
|
20240613,105900,30209370000,31750,31850,31850,31750,7913
|
|
20240613,105800,29957746100,31800,31750,31850,31750,2391
|
|
20240613,105700,29881692350,31750,31850,31850,31750,7071
|
|
20240613,105600,29656938900,31850,31800,31900,31800,2799
|
|
20240613,105500,29567830500,31850,31850,31850,31800,2812
|
|
20240613,105400,29478316250,31800,31850,31850,31800,2474
|
|
20240613,105300,29399614300,31850,31850,31850,31800,4285
|
|
20240613,105200,29263311350,31850,31800,31850,31800,2696
|
|
20240613,105100,29177510350,31800,31900,31950,31800,8044
|
|
20240613,105000,28921197450,31900,32050,32050,31900,16176
|
|
20240613,104900,28404583600,32050,32050,32050,32000,2581
|
|
20240613,104800,28321864750,32100,32200,32200,32050,4326
|
|
20240613,104700,28182992550,32200,32100,32200,32100,1806
|
|
20240613,104600,28124927400,32150,32150,32200,32100,2255
|
|
20240613,104500,28052426350,32100,32150,32200,32050,3494
|
|
20240613,104400,27940209250,32150,32100,32150,32100,4005
|
|
20240613,104300,27811518300,32150,32150,32200,32100,3194
|
|
20240613,104200,27708811500,32150,32150,32150,32100,3628
|
|
20240613,104100,27592290200,32150,32200,32250,32100,4322
|
|
20240613,104000,27453250050,32200,32200,32250,32100,2942
|
|
20240613,103900,27358611350,32200,32300,32350,32200,7022
|
|
20240613,103800,27132013050,32300,32250,32350,32250,3409
|
|
20240613,103700,27021943350,32300,32300,32350,32250,4704
|
|
20240613,103600,26870020500,32300,32350,32350,32250,4340
|
|
20240613,103500,26729806100,32350,32350,32350,32250,2644
|
|
20240613,103400,26644359200,32350,32250,32350,32250,2607
|
|
20240613,103300,26560140550,32200,32350,32350,32200,4975
|
|
20240613,103200,26399484050,32350,32300,32350,32250,6206
|
|
20240613,103100,26198997900,32300,32350,32350,32300,3118
|
|
20240613,103000,26098173150,32350,32350,32350,32300,5352
|
|
20240613,102900,25925043250,32300,32250,32350,32250,3334
|
|
20240613,102800,25817244400,32300,32250,32350,32200,6261
|
|
20240613,102700,25615040850,32250,32300,32300,32150,4061
|
|
20240613,102600,25484170350,32200,32300,32350,32200,5744
|
|
20240613,102500,25298785000,32250,32300,32300,32250,2657
|
|
20240613,102400,25212999550,32300,32300,32300,32250,2701
|
|
20240613,102300,25125793450,32300,32250,32300,32250,3358
|
|
20240613,102200,25017389950,32300,32300,32350,32200,4002
|
|
20240613,102100,24888213400,32250,32350,32350,32250,7082
|
|
20240613,102000,24659448750,32350,32300,32350,32300,2489
|
|
20240613,101900,24578960950,32350,32300,32350,32300,8182
|
|
20240613,101800,24314533300,32350,32250,32350,32250,6871
|
|
20240613,101700,24092549250,32300,32300,32300,32250,3332
|
|
20240613,101600,23984937750,32250,32300,32300,32250,3156
|
|
20240613,101500,23883009250,32250,32200,32300,32150,5984
|
|
20240613,101400,23690102650,32200,32250,32250,32150,2360
|
|
20240613,101300,23614073200,32200,32200,32200,32100,2879
|
|
20240613,101200,23521421900,32150,32200,32250,32150,6119
|
|
20240613,101100,23324406550,32250,32200,32250,32150,9568
|
|
20240613,101000,23016288850,32200,32200,32200,32150,2742
|
|
20240613,100900,22928022500,32200,32150,32200,32100,5128
|
|
20240613,100800,22763151150,32100,32100,32150,32100,3262
|
|
20240613,100700,22658332500,32050,32100,32100,32050,2442
|
|
20240613,100600,22579962000,32100,32100,32150,32050,3252
|
|
20240613,100500,22475612350,32100,32000,32150,32000,5630
|
|
20240613,100400,22294970100,32050,32050,32050,31950,3122
|
|
20240613,100300,22195005400,32050,32100,32150,32000,8252
|
|
20240613,100200,21930415600,32100,32050,32150,32050,5532
|
|
20240613,100100,21752836700,32100,32100,32150,32050,4378
|
|
20240613,100000,21612311950,32100,32050,32100,32050,3332
|
|
20240613,095900,21505368050,32100,31950,32100,31950,2241
|
|
20240613,095800,21433586100,31950,32000,32100,31950,4419
|
|
20240613,095700,21292098500,32000,32050,32050,31950,7564
|
|
20240613,095600,21049963400,32050,32050,32100,32000,2436
|
|
20240613,095500,20971885400,32050,32150,32150,32000,4980
|
|
20240613,095400,20812095450,32150,32100,32150,32050,5536
|
|
20240613,095300,20634425200,32100,32100,32100,32050,2799
|
|
20240613,095200,20544585650,32100,32050,32100,32050,2380
|
|
20240613,095100,20468259150,32050,32050,32050,32000,2445
|
|
20240613,095000,20389927400,32050,32100,32150,32050,9308
|
|
20240613,094900,20091301500,32050,32000,32100,32000,4300
|
|
20240613,094800,19953477800,32050,32050,32100,32000,2704
|
|
20240613,094700,19866830200,32050,32000,32100,32000,3802
|
|
20240613,094600,19745019550,32050,31900,32050,31900,5656
|
|
20240613,094500,19564105000,31950,31850,31950,31800,3408
|
|
20240613,094400,19455469300,31900,31850,31900,31800,4279
|
|
20240613,094300,19319129050,31850,31750,31850,31750,2764
|
|
20240613,094200,19231230900,31750,31750,31850,31650,20052
|
|
20240613,094100,18595048550,31800,31850,31900,31700,11636
|
|
20240613,094000,18225153400,31850,31850,31950,31850,12898
|
|
20240613,093900,17814081400,31850,32100,32100,31800,38253
|
|
20240613,093800,16593554950,32100,32000,32100,31950,3490
|
|
20240613,093700,16481785350,32000,32000,32050,31950,4560
|
|
20240613,093600,16335855050,32000,31950,32100,31900,13956
|
|
20240613,093500,15889354150,31900,31900,31950,31900,3282
|
|
20240613,093400,15784603150,31900,31950,32000,31850,4176
|
|
20240613,093300,15651269700,31950,31950,32000,31900,3096
|
|
20240613,093200,15552285050,31950,31950,32000,31900,3809
|
|
20240613,093100,15430602300,31950,31950,32000,31950,4197
|
|
20240613,093000,15296392250,31950,31850,32000,31850,5027
|
|
20240613,092900,15135958500,31850,31700,31900,31700,3073
|
|
20240613,092800,15038125000,31750,31750,31750,31650,3203
|
|
20240613,092700,14936559500,31750,31750,31750,31600,5244
|
|
20240613,092600,14770377200,31800,31700,31800,31550,6020
|
|
20240613,092500,14579526750,31650,31950,32000,31550,19308
|
|
20240613,092400,13966165400,32000,31950,32100,31950,8326
|
|
20240613,092300,13699767750,31950,32050,32100,31950,13541
|
|
20240613,092200,13266419650,32100,32150,32150,32000,5381
|
|
20240613,092100,13093895950,32100,32050,32200,32000,11198
|
|
20240613,092000,12734824900,32050,32250,32250,32000,11991
|
|
20240613,091900,12349579950,32250,32250,32300,32200,5538
|
|
20240613,091800,12170957050,32250,32050,32250,32000,9361
|
|
20240613,091700,11870545900,32050,32250,32300,32000,15659
|
|
20240613,091600,11366800250,32300,32350,32400,32250,10250
|
|
20240613,091500,11035491400,32350,32400,32450,32300,8045
|
|
20240613,091400,10775012400,32350,32550,32550,32250,15791
|
|
20240613,091300,10262802450,32550,32500,32600,32450,18780
|
|
20240613,091200,9651952200,32500,32450,32550,32400,42689
|
|
20240613,091100,8264468250,32500,32300,32500,32250,48471
|
|
20240613,091000,6692294850,32200,32300,32350,32150,8874
|
|
20240613,090900,6405899750,32300,32250,32350,32200,7195
|
|
20240613,090800,6173478300,32200,32150,32300,32050,11544
|
|
20240613,090700,5802509850,32150,32350,32400,32100,7578
|
|
20240613,090600,5557975200,32350,32150,32400,32050,17741
|
|
20240613,090500,4986409250,32200,32400,32450,32000,10497
|
|
20240613,090400,4647615950,32350,32350,32450,32350,16131
|
|
20240613,090300,4124955150,32350,32200,32450,31900,20930
|
|
20240613,090200,3448034650,32200,32350,32450,31550,20939
|
|
20240613,090100,2772755150,32250,32200,32500,31700,24779
|
|
20240613,090000,1973529050,32150,32000,32400,31700,58728
|