628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,192400,70217856750,33100,33100,33100,33100,0
|
|
20240619,192300,70217856750,33100,33100,33100,33100,0
|
|
20240619,192200,70217856750,33100,33100,33100,33100,0
|
|
20240619,192100,70217856750,33100,33100,33100,33100,0
|
|
20240619,192000,70217856750,33100,33100,33100,33100,0
|
|
20240619,191900,70217856750,33100,33100,33100,33100,0
|
|
20240619,191800,70217856750,33100,33100,33100,33100,0
|
|
20240619,191700,70217856750,33100,33100,33100,33100,0
|
|
20240619,191600,70217856750,33100,33100,33100,33100,0
|
|
20240619,191500,70217856750,33100,33100,33100,33100,0
|
|
20240619,191400,70217856750,33100,33100,33100,33100,0
|
|
20240619,191300,70217856750,33100,33100,33100,33100,0
|
|
20240619,191200,70217856750,33100,33100,33100,33100,0
|
|
20240619,191100,70217856750,33100,33100,33100,33100,0
|
|
20240619,191000,70217856750,33100,33100,33100,33100,0
|
|
20240619,190900,70217856750,33100,33100,33100,33100,0
|
|
20240619,190800,70217856750,33100,33100,33100,33100,0
|
|
20240619,190700,70217856750,33100,33100,33100,33100,0
|
|
20240619,190600,70217856750,33100,33100,33100,33100,0
|
|
20240619,190500,70217856750,33100,33100,33100,33100,0
|
|
20240619,190400,70217856750,33100,33100,33100,33100,0
|
|
20240619,190300,70217856750,33100,33100,33100,33100,0
|
|
20240619,190200,70217856750,33100,33100,33100,33100,0
|
|
20240619,190100,70217856750,33100,33100,33100,33100,0
|
|
20240619,190000,70217856750,33100,33100,33100,33100,0
|
|
20240619,185900,70217856750,33100,33100,33100,33100,0
|
|
20240619,185800,70217856750,33100,33100,33100,33100,0
|
|
20240619,185700,70217856750,33100,33100,33100,33100,0
|
|
20240619,185600,70217856750,33100,33100,33100,33100,0
|
|
20240619,185500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,185400,70217856750,33100,33100,33100,33100,0
|
|
20240619,185300,70217856750,33100,33100,33100,33100,0
|
|
20240619,185200,70217856750,33100,33100,33100,33100,0
|
|
20240619,185100,70217856750,33100,33100,33100,33100,0
|
|
20240619,185000,70217856750,33100,33100,33100,33100,0
|
|
20240619,184900,70217856750,33100,33100,33100,33100,0
|
|
20240619,184800,70217856750,33100,33100,33100,33100,0
|
|
20240619,184700,70217856750,33100,33100,33100,33100,0
|
|
20240619,184600,70217856750,33100,33100,33100,33100,0
|
|
20240619,184500,70217856750,33100,33100,33100,33100,0
|
|
20240619,184400,70217856750,33100,33100,33100,33100,0
|
|
20240619,184300,70217856750,33100,33100,33100,33100,0
|
|
20240619,184200,70217856750,33100,33100,33100,33100,0
|
|
20240619,184100,70217856750,33100,33100,33100,33100,0
|
|
20240619,184000,70217856750,33100,33100,33100,33100,0
|
|
20240619,183900,70217856750,33100,33100,33100,33100,0
|
|
20240619,183800,70217856750,33100,33100,33100,33100,0
|
|
20240619,183700,70217856750,33100,33100,33100,33100,0
|
|
20240619,183600,70217856750,33100,33100,33100,33100,0
|
|
20240619,183500,70217856750,33100,33100,33100,33100,0
|
|
20240619,183400,70217856750,33100,33100,33100,33100,0
|
|
20240619,183300,70217856750,33100,33100,33100,33100,0
|
|
20240619,183200,70217856750,33100,33100,33100,33100,0
|
|
20240619,183100,70217856750,33100,33100,33100,33100,0
|
|
20240619,183000,70217856750,33100,33100,33100,33100,0
|
|
20240619,182900,70217856750,33100,33100,33100,33100,0
|
|
20240619,182800,70217856750,33100,33100,33100,33100,0
|
|
20240619,182700,70217856750,33100,33100,33100,33100,0
|
|
20240619,182600,70217856750,33100,33100,33100,33100,0
|
|
20240619,182500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,182400,70217856750,33100,33100,33100,33100,0
|
|
20240619,182300,70217856750,33100,33100,33100,33100,0
|
|
20240619,182200,70217856750,33100,33100,33100,33100,0
|
|
20240619,182100,70217856750,33100,33100,33100,33100,0
|
|
20240619,182000,70217856750,33100,33100,33100,33100,0
|
|
20240619,181900,70217856750,33100,33100,33100,33100,0
|
|
20240619,181800,70217856750,33100,33100,33100,33100,0
|
|
20240619,181700,70217856750,33100,33100,33100,33100,0
|
|
20240619,181600,70217856750,33100,33100,33100,33100,0
|
|
20240619,181500,70217856750,33100,33100,33100,33100,0
|
|
20240619,181400,70217856750,33100,33100,33100,33100,0
|
|
20240619,181300,70217856750,33100,33100,33100,33100,0
|
|
20240619,181200,70217856750,33100,33100,33100,33100,0
|
|
20240619,181100,70217856750,33100,33100,33100,33100,0
|
|
20240619,181000,70217856750,33100,33100,33100,33100,0
|
|
20240619,180900,70217856750,33100,33100,33100,33100,0
|
|
20240619,180800,70217856750,33100,33100,33100,33100,0
|
|
20240619,180700,70217856750,33100,33100,33100,33100,0
|
|
20240619,180600,70217856750,33100,33100,33100,33100,0
|
|
20240619,180500,70217856750,33100,33100,33100,33100,0
|
|
20240619,180400,70217856750,33100,33100,33100,33100,0
|
|
20240619,180300,70217856750,33100,33100,33100,33100,0
|
|
20240619,180200,70217856750,33100,33100,33100,33100,0
|
|
20240619,180100,70217856750,33100,33100,33100,33100,0
|
|
20240619,180000,70217856750,33100,33100,33100,33100,0
|
|
20240619,175900,70217856750,33100,33100,33100,33100,0
|
|
20240619,175800,70217856750,33100,33100,33100,33100,0
|
|
20240619,175700,70217856750,33100,33100,33100,33100,0
|
|
20240619,175600,70217856750,33100,33100,33100,33100,0
|
|
20240619,175500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,175400,70217856750,33100,33100,33100,33100,0
|
|
20240619,175300,70217856750,33100,33100,33100,33100,0
|
|
20240619,175200,70217856750,33100,33100,33100,33100,0
|
|
20240619,175100,70217856750,33100,33100,33100,33100,0
|
|
20240619,175000,70217856750,33100,33100,33100,33100,0
|
|
20240619,174900,70217856750,33100,33100,33100,33100,0
|
|
20240619,174800,70217856750,33100,33100,33100,33100,0
|
|
20240619,174700,70217856750,33100,33100,33100,33100,0
|
|
20240619,174600,70217856750,33100,33100,33100,33100,0
|
|
20240619,174500,70217856750,33100,33100,33100,33100,0
|
|
20240619,174400,70217856750,33100,33100,33100,33100,0
|
|
20240619,174300,70217856750,33100,33100,33100,33100,0
|
|
20240619,174200,70217856750,33100,33100,33100,33100,0
|
|
20240619,174100,70217856750,33100,33100,33100,33100,0
|
|
20240619,174000,70217856750,33100,33100,33100,33100,0
|
|
20240619,173900,70217856750,33100,33100,33100,33100,0
|
|
20240619,173800,70217856750,33100,33100,33100,33100,0
|
|
20240619,173700,70217856750,33100,33100,33100,33100,0
|
|
20240619,173600,70217856750,33100,33100,33100,33100,0
|
|
20240619,173500,70217856750,33100,33100,33100,33100,0
|
|
20240619,173400,70217856750,33100,33100,33100,33100,0
|
|
20240619,173300,70217856750,33100,33100,33100,33100,0
|
|
20240619,173200,70217856750,33100,33100,33100,33100,0
|
|
20240619,173100,70217856750,33100,33100,33100,33100,0
|
|
20240619,173000,70217856750,33100,33100,33100,33100,0
|
|
20240619,172900,70217856750,33100,33100,33100,33100,0
|
|
20240619,172800,70217856750,33100,33100,33100,33100,0
|
|
20240619,172700,70217856750,33100,33100,33100,33100,0
|
|
20240619,172600,70217856750,33100,33100,33100,33100,0
|
|
20240619,172500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,172400,70217856750,33100,33100,33100,33100,0
|
|
20240619,172300,70217856750,33100,33100,33100,33100,0
|
|
20240619,172200,70217856750,33100,33100,33100,33100,0
|
|
20240619,172100,70217856750,33100,33100,33100,33100,0
|
|
20240619,172000,70217856750,33100,33100,33100,33100,0
|
|
20240619,171900,70217856750,33100,33100,33100,33100,0
|
|
20240619,171800,70217856750,33100,33100,33100,33100,0
|
|
20240619,171700,70217856750,33100,33100,33100,33100,0
|
|
20240619,171600,70217856750,33100,33100,33100,33100,0
|
|
20240619,171500,70217856750,33100,33100,33100,33100,0
|
|
20240619,171400,70217856750,33100,33100,33100,33100,0
|
|
20240619,171300,70217856750,33100,33100,33100,33100,0
|
|
20240619,171200,70217856750,33100,33100,33100,33100,0
|
|
20240619,171100,70217856750,33100,33100,33100,33100,0
|
|
20240619,171000,70217856750,33100,33100,33100,33100,0
|
|
20240619,170900,70217856750,33100,33100,33100,33100,0
|
|
20240619,170800,70217856750,33100,33100,33100,33100,0
|
|
20240619,170700,70217856750,33100,33100,33100,33100,0
|
|
20240619,170600,70217856750,33100,33100,33100,33100,0
|
|
20240619,170500,70217856750,33100,33100,33100,33100,0
|
|
20240619,170400,70217856750,33100,33100,33100,33100,0
|
|
20240619,170300,70217856750,33100,33100,33100,33100,0
|
|
20240619,170200,70217856750,33100,33100,33100,33100,0
|
|
20240619,170100,70217856750,33100,33100,33100,33100,0
|
|
20240619,170000,70217856750,33100,33100,33100,33100,0
|
|
20240619,165900,70217856750,33100,33100,33100,33100,0
|
|
20240619,165800,70217856750,33100,33100,33100,33100,0
|
|
20240619,165700,70217856750,33100,33100,33100,33100,0
|
|
20240619,165600,70217856750,33100,33100,33100,33100,0
|
|
20240619,165500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,165400,70217856750,33100,33100,33100,33100,0
|
|
20240619,165300,70217856750,33100,33100,33100,33100,0
|
|
20240619,165200,70217856750,33100,33100,33100,33100,0
|
|
20240619,165100,70217856750,33100,33100,33100,33100,0
|
|
20240619,165000,70217856750,33100,33100,33100,33100,0
|
|
20240619,164900,70217856750,33100,33100,33100,33100,0
|
|
20240619,164800,70217856750,33100,33100,33100,33100,0
|
|
20240619,164700,70217856750,33100,33100,33100,33100,0
|
|
20240619,164600,70217856750,33100,33100,33100,33100,0
|
|
20240619,164500,70217856750,33100,33100,33100,33100,0
|
|
20240619,164400,70217856750,33100,33100,33100,33100,0
|
|
20240619,164300,70217856750,33100,33100,33100,33100,0
|
|
20240619,164200,70217856750,33100,33100,33100,33100,0
|
|
20240619,164100,70217856750,33100,33100,33100,33100,0
|
|
20240619,164000,70217856750,33100,33100,33100,33100,0
|
|
20240619,163900,70217856750,33100,33100,33100,33100,0
|
|
20240619,163800,70217856750,33100,33100,33100,33100,0
|
|
20240619,163700,70217856750,33100,33100,33100,33100,0
|
|
20240619,163600,70217856750,33100,33100,33100,33100,0
|
|
20240619,163500,70217856750,33100,33100,33100,33100,0
|
|
20240619,163400,70217856750,33100,33100,33100,33100,0
|
|
20240619,163300,70217856750,33100,33100,33100,33100,0
|
|
20240619,163200,70217856750,33100,33100,33100,33100,0
|
|
20240619,163100,70217856750,33100,33100,33100,33100,0
|
|
20240619,163000,70217856750,33100,33100,33100,33100,0
|
|
20240619,162900,70217856750,33100,33100,33100,33100,0
|
|
20240619,162800,70217856750,33100,33100,33100,33100,0
|
|
20240619,162700,70217856750,33100,33100,33100,33100,0
|
|
20240619,162600,70217856750,33100,33100,33100,33100,0
|
|
20240619,162500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,162400,70217856750,33100,33100,33100,33100,0
|
|
20240619,162300,70217856750,33100,33100,33100,33100,0
|
|
20240619,162200,70217856750,33100,33100,33100,33100,0
|
|
20240619,162100,70217856750,33100,33100,33100,33100,0
|
|
20240619,162000,70217856750,33100,33100,33100,33100,0
|
|
20240619,161900,70217856750,33100,33100,33100,33100,0
|
|
20240619,161800,70217856750,33100,33100,33100,33100,0
|
|
20240619,161700,70217856750,33100,33100,33100,33100,0
|
|
20240619,161600,70217856750,33100,33100,33100,33100,0
|
|
20240619,161500,70217856750,33100,33100,33100,33100,0
|
|
20240619,161400,70217856750,33100,33100,33100,33100,0
|
|
20240619,161300,70217856750,33100,33100,33100,33100,0
|
|
20240619,161200,70217856750,33100,33100,33100,33100,0
|
|
20240619,161100,70217856750,33100,33100,33100,33100,0
|
|
20240619,161000,70217856750,33100,33100,33100,33100,0
|
|
20240619,160900,70217856750,33100,33100,33100,33100,0
|
|
20240619,160800,70217856750,33100,33100,33100,33100,0
|
|
20240619,160700,70217856750,33100,33100,33100,33100,0
|
|
20240619,160600,70217856750,33100,33100,33100,33100,0
|
|
20240619,160500,70217856750,33100,33100,33100,33100,0
|
|
20240619,160400,70217856750,33100,33100,33100,33100,0
|
|
20240619,160300,70217856750,33100,33100,33100,33100,0
|
|
20240619,160200,70217856750,33100,33100,33100,33100,0
|
|
20240619,160100,70217856750,33100,33100,33100,33100,0
|
|
20240619,160000,70217856750,33100,33100,33100,33100,0
|
|
20240619,155900,70217856750,33100,33100,33100,33100,0
|
|
20240619,155800,70217856750,33100,33100,33100,33100,0
|
|
20240619,155700,70217856750,33100,33100,33100,33100,0
|
|
20240619,155600,70217856750,33100,33100,33100,33100,0
|
|
20240619,155500,70217856750,33100,33100,33100,33100,57955
|
|
20240619,155400,70217856750,33100,33100,33100,33100,0
|
|
20240619,155300,70217856750,33100,33100,33100,33100,0
|
|
20240619,155200,70217856750,33100,33100,33100,33100,0
|
|
20240619,155100,70217856750,33100,33100,33100,33100,0
|
|
20240619,155000,70217856750,33100,33100,33100,33100,0
|
|
20240619,154900,70217856750,33100,33100,33100,33100,0
|
|
20240619,154800,70217856750,33100,33100,33100,33100,0
|
|
20240619,154700,70217856750,33100,33100,33100,33100,0
|
|
20240619,154600,70217856750,33100,33100,33100,33100,0
|
|
20240619,154500,70217856750,33100,33100,33100,33100,0
|
|
20240619,154400,70217856750,33100,33100,33100,33100,0
|
|
20240619,154300,70217856750,33100,33100,33100,33100,0
|
|
20240619,154200,70217856750,33100,33100,33100,33100,0
|
|
20240619,154100,70217856750,33100,33100,33100,33100,0
|
|
20240619,154000,70217856750,33100,33100,33100,33100,0
|
|
20240619,153900,70217856750,33100,33100,33100,33100,0
|
|
20240619,153800,70217856750,33100,33100,33100,33100,0
|
|
20240619,153700,70217856750,33100,33100,33100,33100,0
|
|
20240619,153600,70217856750,33100,33100,33100,33100,0
|
|
20240619,153500,70217856750,33100,33100,33100,33100,0
|
|
20240619,153400,70217856750,33100,33100,33100,33100,0
|
|
20240619,153300,70217856750,33100,33100,33100,33100,0
|
|
20240619,153200,70217856750,33100,33100,33100,33100,0
|
|
20240619,153100,70217856750,33100,33100,33100,33100,0
|
|
20240619,153000,70217856750,33100,33100,33100,33100,57955
|
|
20240619,152900,68299546250,33050,33050,33050,33050,0
|
|
20240619,152800,68299546250,33050,33050,33050,33050,0
|
|
20240619,152700,68299546250,33050,33050,33050,33050,0
|
|
20240619,152600,68299546250,33050,33050,33050,33050,0
|
|
20240619,152500,68299546250,33050,33050,33050,33050,0
|
|
20240619,152400,68299546250,33050,33050,33050,33050,0
|
|
20240619,152300,68299546250,33050,33050,33050,33050,0
|
|
20240619,152200,68299546250,33050,33050,33050,33050,0
|
|
20240619,152100,68299546250,33050,33050,33050,33050,0
|
|
20240619,152000,68299546250,33050,33050,33050,33050,0
|
|
20240619,151900,68299546250,33050,33050,33100,33000,7771
|
|
20240619,151800,68042895250,33100,33050,33100,33000,4937
|
|
20240619,151700,67879695150,33050,33100,33100,33000,8608
|
|
20240619,151600,67594964950,33100,33000,33100,32950,12840
|
|
20240619,151500,67170807900,32950,33000,33000,32950,6194
|
|
20240619,151400,66966440950,33000,33000,33000,32950,6177
|
|
20240619,151300,66762723450,32950,33000,33000,32950,5222
|
|
20240619,151200,66590421450,33000,33000,33000,32900,3897
|
|
20240619,151100,66461919750,33000,33000,33000,32900,5456
|
|
20240619,151000,66282082900,32950,32950,33000,32900,4011
|
|
20240619,150900,66149787300,32900,32950,32950,32900,3955
|
|
20240619,150800,66019497900,32950,32950,32950,32850,6289
|
|
20240619,150700,65812423050,33000,33000,33000,32850,12831
|
|
20240619,150600,65389354050,33000,32950,33000,32900,5550
|
|
20240619,150500,65206310400,32950,33000,33000,32900,7478
|
|
20240619,150400,64959782350,33000,32950,33000,32900,4943
|
|
20240619,150300,64796731250,32950,32850,32950,32850,4534
|
|
20240619,150200,64647450500,32900,32900,32900,32850,2581
|
|
20240619,150100,64562555600,32850,32900,32900,32850,4264
|
|
20240619,150000,64422280900,32850,32850,32900,32750,6243
|
|
20240619,145900,64217269800,32850,32950,32950,32800,4815
|
|
20240619,145800,64058949250,32900,33000,33000,32900,5089
|
|
20240619,145700,63891315450,33000,32950,33000,32950,3348
|
|
20240619,145600,63780894800,32950,33000,33050,32950,6284
|
|
20240619,145500,63573536700,33000,32950,33000,32900,4083
|
|
20240619,145400,63438816800,32900,32950,33000,32900,4571
|
|
20240619,145300,63288204250,32950,32750,32950,32700,8524
|
|
20240619,145200,63008482350,32750,32800,32850,32700,7780
|
|
20240619,145100,62753585800,32850,32900,32900,32800,5286
|
|
20240619,145000,62579953900,32850,33100,33100,32550,53027
|
|
20240619,144900,60841730400,33100,33250,33250,33050,16286
|
|
20240619,144800,60302074050,33250,33250,33250,33150,10042
|
|
20240619,144700,59968342650,33250,33250,33250,33200,9036
|
|
20240619,144600,59667987900,33200,33200,33250,33200,8596
|
|
20240619,144500,59382468450,33200,33250,33300,33200,9474
|
|
20240619,144400,59067698000,33250,33250,33300,33200,27951
|
|
20240619,144300,58137888850,33300,33250,33300,33250,10997
|
|
20240619,144200,57771940750,33250,33300,33300,33250,7845
|
|
20240619,144100,57510896500,33250,33250,33300,33250,8891
|
|
20240619,144000,57215049200,33250,33250,33300,33200,41180
|
|
20240619,143900,55845914500,33250,33150,33250,33150,24649
|
|
20240619,143800,55027592500,33200,33100,33200,33100,26441
|
|
20240619,143700,54151661600,33100,33050,33100,33000,26730
|
|
20240619,143600,53267598450,33000,32950,33050,32950,51240
|
|
20240619,143500,51576282700,32950,33000,33000,32950,7453
|
|
20240619,143400,51330425250,32950,33000,33000,32950,21367
|
|
20240619,143300,50625720700,33000,33000,33000,32950,8143
|
|
20240619,143200,50357154450,32950,33000,33000,32950,3141
|
|
20240619,143100,50253543550,33000,32950,33000,32900,16194
|
|
20240619,143000,49719863350,32950,32950,32950,32900,14607
|
|
20240619,142900,49238662300,32950,32900,32950,32800,12914
|
|
20240619,142800,48813889250,32900,32900,32900,32800,3147
|
|
20240619,142700,48710387200,32800,32900,32950,32500,39251
|
|
20240619,142600,47425793300,32950,32950,32950,32900,1849
|
|
20240619,142500,47364897950,32950,32900,32950,32900,3571
|
|
20240619,142400,47247296300,32950,32950,32950,32900,5751
|
|
20240619,142300,47058005850,32950,32900,32950,32900,2211
|
|
20240619,142200,46985179050,32950,32950,32950,32900,4298
|
|
20240619,142100,46843658950,32950,32950,32950,32900,3978
|
|
20240619,142000,46712697350,32950,32900,32950,32900,3290
|
|
20240619,141900,46604334550,32950,32950,32950,32900,3199
|
|
20240619,141800,46498959350,32950,32950,32950,32900,3177
|
|
20240619,141700,46394319700,32950,32950,32950,32900,4266
|
|
20240619,141600,46253832600,32950,32950,32950,32900,5295
|
|
20240619,141500,46079416650,32950,32900,32950,32850,34851
|
|
20240619,141400,44932117550,32850,32900,32900,32850,2174
|
|
20240619,141300,44860620700,32850,32850,32900,32850,2337
|
|
20240619,141200,44783765150,32900,32850,32900,32800,4506
|
|
20240619,141100,44635702950,32850,32850,32900,32800,1922
|
|
20240619,141000,44572536000,32900,32850,32900,32800,9547
|
|
20240619,140900,44258983150,32800,32850,32850,32800,6564
|
|
20240619,140800,44043472800,32850,32850,32850,32800,3662
|
|
20240619,140700,43923252350,32850,32850,32850,32800,5532
|
|
20240619,140600,43741565150,32800,32850,32900,32800,3639
|
|
20240619,140500,43622021850,32900,32900,32900,32850,3474
|
|
20240619,140400,43507752450,32900,32900,32900,32850,4382
|
|
20240619,140300,43363672600,32900,32800,32900,32800,3794
|
|
20240619,140200,43238949850,32800,32850,32850,32800,5531
|
|
20240619,140100,43057271950,32850,32850,32850,32800,3422
|
|
20240619,140000,42944865400,32850,32800,32850,32800,8425
|
|
20240619,135900,42668180550,32800,32800,32850,32800,5087
|
|
20240619,135800,42501184900,32850,32850,32850,32800,2710
|
|
20240619,135700,42412199650,32850,32850,32850,32800,5681
|
|
20240619,135600,42225616650,32800,32800,32850,32750,13911
|
|
20240619,135500,41769335550,32750,32800,32800,32750,5646
|
|
20240619,135400,41584203200,32800,32750,32800,32750,8582
|
|
20240619,135300,41302770350,32750,32700,32800,32700,32779
|
|
20240619,135200,40229043900,32750,32650,32750,32650,25371
|
|
20240619,135100,39399394700,32700,32700,32700,32650,2715
|
|
20240619,135000,39310669150,32700,32700,32700,32600,2805
|
|
20240619,134900,39219004950,32700,32700,32700,32650,2477
|
|
20240619,134800,39138011800,32650,32650,32700,32600,4379
|
|
20240619,134700,38995029250,32650,32650,32650,32600,1507
|
|
20240619,134600,38945849050,32650,32650,32650,32600,3965
|
|
20240619,134500,38816410100,32650,32650,32650,32600,1669
|
|
20240619,134400,38761941800,32650,32650,32650,32600,2132
|
|
20240619,134300,38692422050,32600,32600,32650,32550,2558
|
|
20240619,134200,38608987100,32650,32650,32650,32600,1980
|
|
20240619,134100,38544366600,32650,32650,32650,32600,863
|
|
20240619,134000,38516212100,32650,32650,32650,32600,1558
|
|
20240619,133900,38465367850,32650,32600,32650,32600,1270
|
|
20240619,133800,38423909750,32650,32650,32650,32600,1736
|
|
20240619,133700,38367268650,32650,32600,32650,32550,6184
|
|
20240619,133600,38165649050,32600,32600,32600,32550,5085
|
|
20240619,133500,37999893300,32600,32600,32600,32550,721
|
|
20240619,133400,37976394250,32550,32550,32600,32550,2977
|
|
20240619,133300,37879358950,32600,32600,32600,32500,1015
|
|
20240619,133200,37846277850,32600,32550,32600,32500,2476
|
|
20240619,133100,37765664150,32550,32550,32550,32500,1707
|
|
20240619,133000,37710128650,32500,32500,32550,32500,1367
|
|
20240619,132900,37665647000,32500,32500,32550,32500,2108
|
|
20240619,132800,37597063800,32500,32500,32550,32500,2694
|
|
20240619,132700,37509435700,32550,32600,32600,32550,4401
|
|
20240619,132600,37366120300,32600,32600,32600,32550,4273
|
|
20240619,132500,37226855050,32600,32600,32600,32550,861
|
|
20240619,132400,37198792450,32600,32600,32650,32600,1884
|
|
20240619,132300,37137328150,32650,32650,32650,32600,3719
|
|
20240619,132200,37016028800,32650,32650,32650,32600,1233
|
|
20240619,132100,36975779750,32600,32650,32650,32600,1401
|
|
20240619,132000,36930044700,32650,32600,32650,32550,1229
|
|
20240619,131900,36889941100,32650,32650,32700,32550,1727
|
|
20240619,131800,36833575250,32700,32700,32700,32650,1523
|
|
20240619,131700,36783805350,32700,32650,32700,32600,2788
|
|
20240619,131600,36692810500,32650,32650,32650,32550,2724
|
|
20240619,131500,36604024700,32650,32700,32700,32600,2163
|
|
20240619,131400,36533404050,32700,32650,32700,32600,4696
|
|
20240619,131300,36380015900,32600,32650,32650,32600,962
|
|
20240619,131200,36348610900,32600,32650,32650,32550,1643
|
|
20240619,131100,36295023300,32550,32600,32700,32550,12956
|
|
20240619,131000,35871752250,32650,32600,32650,32550,1845
|
|
20240619,130900,35811576200,32600,32600,32650,32550,7578
|
|
20240619,130800,35564358050,32600,32600,32650,32550,3002
|
|
20240619,130700,35466439800,32600,32550,32650,32550,3702
|
|
20240619,130600,35345763500,32600,32550,32600,32500,10890
|
|
20240619,130500,34991746250,32600,32600,32700,32550,2488
|
|
20240619,130400,34910569800,32650,32650,32650,32600,1386
|
|
20240619,130300,34865328650,32650,32650,32700,32550,4163
|
|
20240619,130200,34729510600,32700,32700,32700,32600,2435
|
|
20240619,130100,34650021700,32700,32700,32700,32650,1039
|
|
20240619,130000,34616051600,32700,32650,32750,32600,6668
|
|
20240619,125900,34398085000,32650,32700,32700,32650,17772
|
|
20240619,125800,33817033950,32700,32650,32700,32650,7300
|
|
20240619,125700,33578652900,32650,32700,32700,32600,5152
|
|
20240619,125600,33410383300,32700,32650,32700,32650,3413
|
|
20240619,125500,33298804050,32700,32650,32700,32650,1733
|
|
20240619,125400,33242171700,32700,32600,32700,32600,30446
|
|
20240619,125300,32247940050,32600,32600,32650,32600,2025
|
|
20240619,125200,32181887650,32650,32650,32650,32550,2931
|
|
20240619,125100,32086331400,32650,32600,32650,32600,5080
|
|
20240619,125000,31920538450,32600,32650,32650,32600,8156
|
|
20240619,124900,31654428100,32650,32600,32650,32600,3735
|
|
20240619,124800,31532581500,32650,32650,32650,32600,3983
|
|
20240619,124700,31402631400,32600,32650,32650,32600,4283
|
|
20240619,124600,31262835850,32650,32650,32650,32600,1395
|
|
20240619,124500,31217310850,32650,32600,32650,32600,5103
|
|
20240619,124400,31050717950,32650,32650,32650,32600,3044
|
|
20240619,124300,30951405400,32650,32650,32650,32600,1821
|
|
20240619,124200,30891964450,32650,32600,32650,32550,6212
|
|
20240619,124100,30689447500,32600,32600,32600,32550,1963
|
|
20240619,124000,30625477200,32600,32600,32650,32600,2546
|
|
20240619,123900,30542441700,32650,32650,32650,32600,1369
|
|
20240619,123800,30497773950,32650,32650,32650,32600,4666
|
|
20240619,123700,30345592150,32600,32600,32650,32600,2015
|
|
20240619,123600,30279870150,32650,32650,32700,32600,3808
|
|
20240619,123500,30155500850,32650,32650,32700,32650,5099
|
|
20240619,123400,29988869050,32650,32600,32700,32550,40179
|
|
20240619,123300,28678298200,32600,32600,32600,32550,2243
|
|
20240619,123200,28605264500,32550,32450,32600,32450,47555
|
|
20240619,123100,27059332450,32450,32500,32500,32400,1798
|
|
20240619,123000,27001033350,32450,32400,32500,32400,4378
|
|
20240619,122900,26858933550,32450,32450,32450,32400,2074
|
|
20240619,122800,26791669550,32450,32450,32450,32400,1693
|
|
20240619,122700,26736779050,32450,32450,32500,32400,3791
|
|
20240619,122600,26613736600,32500,32450,32500,32450,1352
|
|
20240619,122500,26569828550,32500,32500,32500,32450,2076
|
|
20240619,122400,26502383350,32500,32500,32500,32450,2050
|
|
20240619,122300,26435801650,32500,32500,32500,32450,1516
|
|
20240619,122200,26386566000,32450,32450,32500,32450,1848
|
|
20240619,122100,26326530350,32450,32450,32500,32400,18077
|
|
20240619,122000,25739933450,32450,32450,32450,32400,2938
|
|
20240619,121900,25644611950,32400,32350,32450,32350,4845
|
|
20240619,121800,25487609450,32400,32350,32400,32350,845
|
|
20240619,121700,25460245550,32350,32400,32400,32350,885
|
|
20240619,121600,25431590600,32350,32400,32400,32350,1246
|
|
20240619,121500,25391222350,32400,32400,32400,32350,894
|
|
20240619,121400,25362271600,32400,32400,32400,32350,1008
|
|
20240619,121300,25329615650,32350,32450,32450,32350,1988
|
|
20240619,121200,25265182150,32450,32400,32450,32350,1364
|
|
20240619,121100,25220964550,32450,32400,32450,32350,2431
|
|
20240619,121000,25142162000,32400,32350,32450,32350,2043
|
|
20240619,120900,25075931700,32400,32400,32450,32350,1691
|
|
20240619,120800,25021129600,32400,32450,32450,32350,2473
|
|
20240619,120700,24941024100,32450,32400,32450,32400,1806
|
|
20240619,120600,24882475050,32400,32300,32450,32300,21062
|
|
20240619,120500,24200595350,32300,32350,32350,32250,799
|
|
20240619,120400,24174771450,32300,32300,32350,32250,1876
|
|
20240619,120300,24114121200,32300,32350,32350,32300,2063
|
|
20240619,120200,24047455700,32350,32350,32350,32250,976
|
|
20240619,120100,24015909600,32300,32300,32350,32300,1053
|
|
20240619,120000,23981865950,32350,32250,32350,32250,1896
|
|
20240619,115900,23920633000,32300,32250,32300,32250,1857
|
|
20240619,115800,23860685750,32300,32350,32350,32250,4409
|
|
20240619,115700,23718238300,32350,32350,32350,32300,412
|
|
20240619,115600,23704923400,32300,32300,32350,32250,1611
|
|
20240619,115500,23652876700,32250,32300,32300,32250,3597
|
|
20240619,115400,23536730750,32300,32250,32300,32250,612
|
|
20240619,115300,23516972800,32300,32250,32300,32250,2412
|
|
20240619,115200,23439118000,32300,32250,32300,32250,1170
|
|
20240619,115100,23401337800,32250,32300,32300,32200,1483
|
|
20240619,115000,23353491600,32300,32250,32300,32250,1543
|
|
20240619,114900,23303670450,32300,32300,32300,32250,1620
|
|
20240619,114800,23251373700,32300,32250,32300,32200,2957
|
|
20240619,114700,23155943200,32250,32250,32300,32200,1529
|
|
20240619,114600,23106643050,32250,32200,32250,32150,998
|
|
20240619,114500,23074489400,32200,32200,32250,32100,3271
|
|
20240619,114400,22969211400,32200,32250,32250,32150,1164
|
|
20240619,114300,22931709000,32150,32250,32250,32150,1751
|
|
20240619,114200,22875269150,32200,32250,32300,32200,994
|
|
20240619,114100,22843206900,32300,32300,32300,32150,2036
|
|
20240619,114000,22777539750,32250,32200,32300,32150,6303
|
|
20240619,113900,22574362000,32200,32100,32200,32050,1313
|
|
20240619,113800,22532157350,32150,32100,32150,32100,596
|
|
20240619,113700,22513013800,32100,32150,32200,32100,1268
|
|
20240619,113600,22472225250,32050,32150,32200,32050,5857
|
|
20240619,113500,22284303250,32200,32200,32200,32150,1464
|
|
20240619,113400,22237211250,32200,32200,32250,32150,2085
|
|
20240619,113300,22170055000,32200,32200,32250,32200,2753
|
|
20240619,113200,22081395650,32250,32300,32300,32150,2252
|
|
20240619,113100,22008836500,32300,32250,32300,32200,2069
|
|
20240619,113000,21942090700,32300,32250,32300,32100,6532
|
|
20240619,112900,21732137450,32250,32250,32250,32150,870
|
|
20240619,112800,21704113300,32200,32150,32300,32100,5405
|
|
20240619,112700,21530316850,32150,32200,32250,32050,12929
|
|
20240619,112600,21114828700,32250,32350,32350,32150,10346
|
|
20240619,112500,20781581550,32300,32350,32350,32300,4527
|
|
20240619,112400,20635267350,32350,32250,32350,32200,15486
|
|
20240619,112300,20135449750,32250,32200,32250,32200,1789
|
|
20240619,112200,20077802650,32200,32250,32250,32200,1425
|
|
20240619,112100,20031875950,32250,32250,32300,32200,3651
|
|
20240619,112000,19914129250,32300,32300,32300,32250,1226
|
|
20240619,111900,19874541700,32300,32200,32300,32200,6481
|
|
20240619,111800,19665489000,32250,32200,32250,32150,10815
|
|
20240619,111700,19317246500,32200,32200,32200,32150,1261
|
|
20240619,111600,19276650900,32150,32150,32200,32150,1466
|
|
20240619,111500,19229473500,32200,32200,32200,32150,997
|
|
20240619,111400,19197392950,32200,32150,32200,32150,2185
|
|
20240619,111300,19127077950,32200,32150,32200,32150,2400
|
|
20240619,111200,19049857600,32150,32200,32200,32150,1762
|
|
20240619,111100,18993150800,32200,32200,32200,32150,1731
|
|
20240619,111000,18937436800,32200,32150,32200,32150,1894
|
|
20240619,110900,18876471200,32200,32200,32200,32150,1530
|
|
20240619,110800,18827247200,32200,32150,32200,32150,2546
|
|
20240619,110700,18745393200,32150,32150,32150,32100,2497
|
|
20240619,110600,18665127800,32150,32100,32150,32100,1619
|
|
20240619,110500,18613125550,32150,32150,32150,32100,1722
|
|
20240619,110400,18557785450,32150,32150,32150,32100,1517
|
|
20240619,110300,18509026400,32150,32150,32150,32100,1115
|
|
20240619,110200,18473207550,32100,32100,32150,32050,543
|
|
20240619,110100,18455776300,32100,32050,32150,32050,1485
|
|
20240619,110000,18408089400,32050,32100,32100,32050,3109
|
|
20240619,105900,18308422950,32050,32100,32100,32000,2184
|
|
20240619,105800,18238455300,32050,32100,32100,32000,1028
|
|
20240619,105700,18205492450,32050,32150,32150,32000,2314
|
|
20240619,105600,18131263800,32100,32050,32150,32050,1037
|
|
20240619,105500,18097974800,32100,32050,32150,32050,5692
|
|
20240619,105400,17915279650,32050,32050,32100,32000,3366
|
|
20240619,105300,17807363600,32050,32050,32100,32050,986
|
|
20240619,105200,17775733000,32050,32100,32100,32050,1140
|
|
20240619,105100,17739163450,32100,32050,32100,32050,1539
|
|
20240619,105000,17689775850,32100,32000,32100,32000,1906
|
|
20240619,104900,17628665250,32000,32000,32050,32000,650
|
|
20240619,104800,17607856150,32050,32100,32100,32000,4027
|
|
20240619,104700,17478878450,32050,32050,32100,32050,1941
|
|
20240619,104600,17416668250,32100,32050,32100,32050,974
|
|
20240619,104500,17385411650,32050,32100,32150,32050,2904
|
|
20240619,104400,17292134100,32150,32100,32150,32100,3699
|
|
20240619,104300,17173274000,32100,32050,32100,32050,3131
|
|
20240619,104200,17072821400,32000,32000,32050,32000,1975
|
|
20240619,104100,17009549100,32050,32050,32050,32000,988
|
|
20240619,104000,16977918700,32000,32000,32050,32000,1135
|
|
20240619,103900,16941562950,32000,32050,32050,32000,1802
|
|
20240619,103800,16883837150,32000,32050,32100,32000,3368
|
|
20240619,103700,16775787900,32050,32100,32100,32050,2893
|
|
20240619,103600,16682950950,32100,32100,32100,32050,2223
|
|
20240619,103500,16611621600,32050,32050,32050,32000,1975
|
|
20240619,103400,16548342650,32000,32000,32050,32000,1548
|
|
20240619,103300,16498776750,32000,32050,32050,32000,2250
|
|
20240619,103200,16426693350,32000,31950,32000,31950,4697
|
|
20240619,103100,16276411950,31950,32000,32000,31950,1353
|
|
20240619,103000,16233147050,32000,32000,32000,31950,894
|
|
20240619,102900,16204566850,32000,32000,32000,31950,3080
|
|
20240619,102800,16106037300,31950,32000,32000,31950,1970
|
|
20240619,102700,16043078050,31950,32000,32000,31950,1144
|
|
20240619,102600,16006487850,32000,31900,32000,31850,17200
|
|
20240619,102500,15457565950,31900,31850,31900,31850,1214
|
|
20240619,102400,15418882100,31900,31900,31950,31850,3992
|
|
20240619,102300,15291492200,31900,31950,31950,31900,1885
|
|
20240619,102200,15231308250,31950,31950,31950,31900,1169
|
|
20240619,102100,15193971850,31950,31950,31950,31900,2529
|
|
20240619,102000,15113283050,31900,31950,31950,31900,1189
|
|
20240619,101900,15075334800,31950,31900,31950,31850,4500
|
|
20240619,101800,14931755400,31900,31900,31900,31850,1366
|
|
20240619,101700,14888231300,31850,31850,31900,31800,496
|
|
20240619,101600,14872428700,31900,31850,31900,31800,896
|
|
20240619,101500,14843866300,31850,31850,31900,31800,3831
|
|
20240619,101400,14721845700,31850,31850,31900,31850,1189
|
|
20240619,101300,14683953300,31850,31850,31900,31850,2055
|
|
20240619,101200,14618424500,31850,31900,31900,31850,1472
|
|
20240619,101100,14571509700,31850,31900,31900,31850,690
|
|
20240619,101000,14549520500,31900,31850,31900,31800,808
|
|
20240619,100900,14523770000,31900,31850,31900,31800,1030
|
|
20240619,100800,14490992650,31800,31850,31850,31800,1845
|
|
20240619,100700,14432273200,31850,31850,31850,31800,1614
|
|
20240619,100600,14380934850,31850,31850,31850,31800,1091
|
|
20240619,100500,14346196000,31850,31850,31900,31800,1900
|
|
20240619,100400,14285693100,31850,31850,31900,31800,722
|
|
20240619,100300,14262712750,31800,31900,31900,31800,4236
|
|
20240619,100200,14127781450,31900,31900,31900,31850,727
|
|
20240619,100100,14104611850,31900,31850,31900,31800,1741
|
|
20240619,100000,14049159400,31800,31750,31850,31750,5349
|
|
20240619,095900,13879018950,31700,31700,31750,31700,3279
|
|
20240619,095800,13774945200,31700,31750,31750,31700,2854
|
|
20240619,095700,13684458900,31750,31750,31750,31700,5099
|
|
20240619,095600,13522751450,31750,31750,31800,31700,5272
|
|
20240619,095500,13355509300,31750,31800,31800,31700,9438
|
|
20240619,095400,13055922850,31800,31850,31850,31800,9297
|
|
20240619,095300,12760260750,31850,31850,31850,31800,2756
|
|
20240619,095200,12672551250,31850,31850,31900,31800,4082
|
|
20240619,095100,12542554150,31850,31850,31850,31800,5265
|
|
20240619,095000,12374956100,31850,31850,31900,31800,6110
|
|
20240619,094900,12180364000,31900,31900,31900,31850,2065
|
|
20240619,094800,12114571500,31900,31900,31900,31850,1788
|
|
20240619,094700,12057554250,31900,31900,31950,31850,4940
|
|
20240619,094600,11899934450,31900,31900,32000,31850,6258
|
|
20240619,094500,11700276700,31900,31850,31950,31850,4234
|
|
20240619,094400,11565172800,31850,31900,31900,31850,4249
|
|
20240619,094300,11429692700,31900,31900,31950,31850,993
|
|
20240619,094200,11398032950,31900,31950,31950,31850,6682
|
|
20240619,094100,11185045650,31900,31900,31950,31900,4111
|
|
20240619,094000,11053898300,31950,31900,31950,31900,3403
|
|
20240619,093900,10945331150,31950,31850,31950,31850,1559
|
|
20240619,093800,10895612000,31850,32000,32000,31850,10374
|
|
20240619,093700,10564458250,32000,32000,32000,31950,3470
|
|
20240619,093600,10453457200,32000,32000,32050,31950,5482
|
|
20240619,093500,10277968850,32050,32000,32050,32000,2375
|
|
20240619,093400,10201928600,32000,32000,32050,32000,6868
|
|
20240619,093300,9982120050,32000,32050,32100,32000,3841
|
|
20240619,093200,9859006600,32050,32050,32100,32050,2412
|
|
20240619,093100,9781656950,32050,32200,32250,32050,6994
|
|
20240619,093000,9556869150,32200,32200,32250,32150,960
|
|
20240619,092900,9525960050,32200,32100,32250,32100,4926
|
|
20240619,092800,9367478250,32100,32100,32150,32050,7960
|
|
20240619,092700,9112102800,32150,32100,32150,32100,2310
|
|
20240619,092600,9037939900,32100,32250,32250,32050,6570
|
|
20240619,092500,8826807550,32250,32350,32350,32200,4716
|
|
20240619,092400,8674605600,32300,32400,32400,32300,6306
|
|
20240619,092300,8470621100,32400,32350,32400,32350,3702
|
|
20240619,092200,8350799700,32400,32400,32400,32300,4148
|
|
20240619,092100,8216591400,32400,32250,32400,32250,3693
|
|
20240619,092000,8097164900,32350,32350,32400,32250,6643
|
|
20240619,091900,7882314250,32300,32350,32400,32250,5489
|
|
20240619,091800,7704971350,32400,32350,32400,32300,7130
|
|
20240619,091700,7474358900,32350,32350,32350,32300,4533
|
|
20240619,091600,7327840550,32350,32250,32350,32250,5190
|
|
20240619,091500,7160057150,32250,32200,32250,32050,9391
|
|
20240619,091400,6858331200,32150,32200,32250,32150,6977
|
|
20240619,091300,6633830250,32150,32400,32400,32150,10703
|
|
20240619,091200,6288303200,32400,32450,32450,32300,14813
|
|
20240619,091100,5808828350,32450,32400,32500,32400,4265
|
|
20240619,091000,5670421750,32450,32450,32600,32450,32967
|
|
20240619,090900,4598650700,32400,32450,32500,32400,15859
|
|
20240619,090800,4083610200,32500,32450,32500,32400,11792
|
|
20240619,090700,3701061850,32400,32350,32500,32350,25459
|
|
20240619,090600,2875347250,32400,32300,32400,32250,14425
|
|
20240619,090500,2408793950,32300,32300,32350,32250,12008
|
|
20240619,090400,2021048400,32250,32200,32300,32200,7902
|
|
20240619,090300,1765968650,32200,31950,32250,31850,14778
|
|
20240619,090200,1291353750,31800,31850,31950,31800,6648
|
|
20240619,090100,1079603450,31850,31750,31950,31750,11200
|
|
20240619,090000,722689650,31750,32000,32000,31700,21916
|