577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183400,1777077800,21150,21150,21150,21150,3062
|
|
20240612,183300,1777077800,21150,21150,21150,21150,0
|
|
20240612,183200,1777077800,21150,21150,21150,21150,0
|
|
20240612,183100,1777077800,21150,21150,21150,21150,0
|
|
20240612,183000,1777077800,21150,21150,21150,21150,0
|
|
20240612,182900,1777077800,21150,21150,21150,21150,0
|
|
20240612,182800,1777077800,21150,21150,21150,21150,0
|
|
20240612,182700,1777077800,21150,21150,21150,21150,0
|
|
20240612,182600,1777077800,21150,21150,21150,21150,0
|
|
20240612,182500,1777077800,21150,21150,21150,21150,0
|
|
20240612,182400,1777077800,21150,21150,21150,21150,0
|
|
20240612,182300,1777077800,21150,21150,21150,21150,0
|
|
20240612,182200,1777077800,21150,21150,21150,21150,0
|
|
20240612,182100,1777077800,21150,21150,21150,21150,0
|
|
20240612,182000,1777077800,21150,21150,21150,21150,0
|
|
20240612,181900,1777077800,21150,21150,21150,21150,0
|
|
20240612,181800,1777077800,21150,21150,21150,21150,0
|
|
20240612,181700,1777077800,21150,21150,21150,21150,0
|
|
20240612,181600,1777077800,21150,21150,21150,21150,0
|
|
20240612,181500,1777077800,21150,21150,21150,21150,0
|
|
20240612,181400,1777077800,21150,21150,21150,21150,0
|
|
20240612,181300,1777077800,21150,21150,21150,21150,0
|
|
20240612,181200,1777077800,21150,21150,21150,21150,0
|
|
20240612,181100,1777077800,21150,21150,21150,21150,0
|
|
20240612,181000,1777077800,21150,21150,21150,21150,0
|
|
20240612,180900,1777077800,21150,21150,21150,21150,0
|
|
20240612,180800,1777077800,21150,21150,21150,21150,0
|
|
20240612,180700,1777077800,21150,21150,21150,21150,0
|
|
20240612,180600,1777077800,21150,21150,21150,21150,0
|
|
20240612,180500,1777077800,21150,21150,21150,21150,0
|
|
20240612,180400,1777077800,21150,21150,21150,21150,3062
|
|
20240612,180300,1777077800,21150,21150,21150,21150,0
|
|
20240612,180200,1777077800,21150,21150,21150,21150,0
|
|
20240612,180100,1777077800,21150,21150,21150,21150,0
|
|
20240612,180000,1777077800,21150,21150,21150,21150,0
|
|
20240612,175900,1777077800,21150,21150,21150,21150,0
|
|
20240612,175800,1777077800,21150,21150,21150,21150,0
|
|
20240612,175700,1777077800,21150,21150,21150,21150,0
|
|
20240612,175600,1777077800,21150,21150,21150,21150,0
|
|
20240612,175500,1777077800,21150,21150,21150,21150,0
|
|
20240612,175400,1777077800,21150,21150,21150,21150,0
|
|
20240612,175300,1777077800,21150,21150,21150,21150,0
|
|
20240612,175200,1777077800,21150,21150,21150,21150,0
|
|
20240612,175100,1777077800,21150,21150,21150,21150,0
|
|
20240612,175000,1777077800,21150,21150,21150,21150,0
|
|
20240612,174900,1777077800,21150,21150,21150,21150,0
|
|
20240612,174800,1777077800,21150,21150,21150,21150,0
|
|
20240612,174700,1777077800,21150,21150,21150,21150,0
|
|
20240612,174600,1777077800,21150,21150,21150,21150,0
|
|
20240612,174500,1777077800,21150,21150,21150,21150,0
|
|
20240612,174400,1777077800,21150,21150,21150,21150,0
|
|
20240612,174300,1777077800,21150,21150,21150,21150,0
|
|
20240612,174200,1777077800,21150,21150,21150,21150,0
|
|
20240612,174100,1777077800,21150,21150,21150,21150,0
|
|
20240612,174000,1777077800,21150,21150,21150,21150,0
|
|
20240612,173900,1777077800,21150,21150,21150,21150,0
|
|
20240612,173800,1777077800,21150,21150,21150,21150,0
|
|
20240612,173700,1777077800,21150,21150,21150,21150,0
|
|
20240612,173600,1777077800,21150,21150,21150,21150,0
|
|
20240612,173500,1777077800,21150,21150,21150,21150,0
|
|
20240612,173400,1777077800,21150,21150,21150,21150,3062
|
|
20240612,173300,1777077800,21150,21150,21150,21150,0
|
|
20240612,173200,1777077800,21150,21150,21150,21150,0
|
|
20240612,173100,1777077800,21150,21150,21150,21150,0
|
|
20240612,173000,1777077800,21150,21150,21150,21150,0
|
|
20240612,172900,1777077800,21150,21150,21150,21150,0
|
|
20240612,172800,1777077800,21150,21150,21150,21150,0
|
|
20240612,172700,1777077800,21150,21150,21150,21150,0
|
|
20240612,172600,1777077800,21150,21150,21150,21150,0
|
|
20240612,172500,1777077800,21150,21150,21150,21150,0
|
|
20240612,172400,1777077800,21150,21150,21150,21150,0
|
|
20240612,172300,1777077800,21150,21150,21150,21150,0
|
|
20240612,172200,1777077800,21150,21150,21150,21150,0
|
|
20240612,172100,1777077800,21150,21150,21150,21150,0
|
|
20240612,172000,1777077800,21150,21150,21150,21150,0
|
|
20240612,171900,1777077800,21150,21150,21150,21150,0
|
|
20240612,171800,1777077800,21150,21150,21150,21150,0
|
|
20240612,171700,1777077800,21150,21150,21150,21150,0
|
|
20240612,171600,1777077800,21150,21150,21150,21150,0
|
|
20240612,171500,1777077800,21150,21150,21150,21150,0
|
|
20240612,171400,1777077800,21150,21150,21150,21150,0
|
|
20240612,171300,1777077800,21150,21150,21150,21150,0
|
|
20240612,171200,1777077800,21150,21150,21150,21150,0
|
|
20240612,171100,1777077800,21150,21150,21150,21150,0
|
|
20240612,171000,1777077800,21150,21150,21150,21150,0
|
|
20240612,170900,1777077800,21150,21150,21150,21150,0
|
|
20240612,170800,1777077800,21150,21150,21150,21150,0
|
|
20240612,170700,1777077800,21150,21150,21150,21150,0
|
|
20240612,170600,1777077800,21150,21150,21150,21150,0
|
|
20240612,170500,1777077800,21150,21150,21150,21150,0
|
|
20240612,170400,1777077800,21150,21150,21150,21150,3062
|
|
20240612,170300,1777077800,21150,21150,21150,21150,0
|
|
20240612,170200,1777077800,21150,21150,21150,21150,0
|
|
20240612,170100,1777077800,21150,21150,21150,21150,0
|
|
20240612,170000,1777077800,21150,21150,21150,21150,0
|
|
20240612,165900,1777077800,21150,21150,21150,21150,0
|
|
20240612,165800,1777077800,21150,21150,21150,21150,0
|
|
20240612,165700,1777077800,21150,21150,21150,21150,0
|
|
20240612,165600,1777077800,21150,21150,21150,21150,0
|
|
20240612,165500,1777077800,21150,21150,21150,21150,0
|
|
20240612,165400,1777077800,21150,21150,21150,21150,0
|
|
20240612,165300,1777077800,21150,21150,21150,21150,0
|
|
20240612,165200,1777077800,21150,21150,21150,21150,0
|
|
20240612,165100,1777077800,21150,21150,21150,21150,0
|
|
20240612,165000,1777077800,21150,21150,21150,21150,0
|
|
20240612,164900,1777077800,21150,21150,21150,21150,0
|
|
20240612,164800,1777077800,21150,21150,21150,21150,0
|
|
20240612,164700,1777077800,21150,21150,21150,21150,0
|
|
20240612,164600,1777077800,21150,21150,21150,21150,0
|
|
20240612,164500,1777077800,21150,21150,21150,21150,0
|
|
20240612,164400,1777077800,21150,21150,21150,21150,0
|
|
20240612,164300,1777077800,21150,21150,21150,21150,0
|
|
20240612,164200,1777077800,21150,21150,21150,21150,0
|
|
20240612,164100,1777077800,21150,21150,21150,21150,0
|
|
20240612,164000,1777077800,21150,21150,21150,21150,0
|
|
20240612,163900,1777077800,21150,21150,21150,21150,0
|
|
20240612,163800,1777077800,21150,21150,21150,21150,0
|
|
20240612,163700,1777077800,21150,21150,21150,21150,0
|
|
20240612,163600,1777077800,21150,21150,21150,21150,0
|
|
20240612,163500,1777077800,21150,21150,21150,21150,0
|
|
20240612,163400,1777077800,21150,21150,21150,21150,3062
|
|
20240612,163300,1777077800,21150,21150,21150,21150,0
|
|
20240612,163200,1777077800,21150,21150,21150,21150,0
|
|
20240612,163100,1777077800,21150,21150,21150,21150,0
|
|
20240612,163000,1777077800,21150,21150,21150,21150,0
|
|
20240612,162900,1777077800,21150,21150,21150,21150,0
|
|
20240612,162800,1777077800,21150,21150,21150,21150,0
|
|
20240612,162700,1777077800,21150,21150,21150,21150,0
|
|
20240612,162600,1777077800,21150,21150,21150,21150,0
|
|
20240612,162500,1777077800,21150,21150,21150,21150,0
|
|
20240612,162400,1777077800,21150,21150,21150,21150,0
|
|
20240612,162300,1777077800,21150,21150,21150,21150,0
|
|
20240612,162200,1777077800,21150,21150,21150,21150,0
|
|
20240612,162100,1777077800,21150,21150,21150,21150,0
|
|
20240612,162000,1777077800,21150,21150,21150,21150,0
|
|
20240612,161900,1777077800,21150,21150,21150,21150,0
|
|
20240612,161800,1777077800,21150,21150,21150,21150,0
|
|
20240612,161700,1777077800,21150,21150,21150,21150,0
|
|
20240612,161600,1777077800,21150,21150,21150,21150,0
|
|
20240612,161500,1777077800,21150,21150,21150,21150,0
|
|
20240612,161400,1777077800,21150,21150,21150,21150,0
|
|
20240612,161300,1777077800,21150,21150,21150,21150,0
|
|
20240612,161200,1777077800,21150,21150,21150,21150,0
|
|
20240612,161100,1777077800,21150,21150,21150,21150,0
|
|
20240612,161000,1777077800,21150,21150,21150,21150,0
|
|
20240612,160900,1777077800,21150,21150,21150,21150,0
|
|
20240612,160800,1777077800,21150,21150,21150,21150,0
|
|
20240612,160700,1777077800,21150,21150,21150,21150,0
|
|
20240612,160600,1777077800,21150,21150,21150,21150,0
|
|
20240612,160500,1777077800,21150,21150,21150,21150,0
|
|
20240612,160400,1777077800,21150,21150,21150,21150,3062
|
|
20240612,160300,1777077800,21150,21150,21150,21150,0
|
|
20240612,160200,1777077800,21150,21150,21150,21150,0
|
|
20240612,160100,1777077800,21150,21150,21150,21150,0
|
|
20240612,160000,1777077800,21150,21150,21150,21150,0
|
|
20240612,155900,1777077800,21150,21150,21150,21150,0
|
|
20240612,155800,1777077800,21150,21150,21150,21150,0
|
|
20240612,155700,1777077800,21150,21150,21150,21150,0
|
|
20240612,155600,1777077800,21150,21150,21150,21150,0
|
|
20240612,155500,1777077800,21150,21150,21150,21150,0
|
|
20240612,155400,1777077800,21150,21150,21150,21150,0
|
|
20240612,155300,1777077800,21150,21150,21150,21150,0
|
|
20240612,155200,1777077800,21150,21150,21150,21150,0
|
|
20240612,155100,1777077800,21150,21150,21150,21150,0
|
|
20240612,155000,1777077800,21150,21150,21150,21150,0
|
|
20240612,154900,1777077800,21150,21150,21150,21150,0
|
|
20240612,154800,1777077800,21150,21150,21150,21150,0
|
|
20240612,154700,1777077800,21150,21150,21150,21150,0
|
|
20240612,154600,1777077800,21150,21150,21150,21150,0
|
|
20240612,154500,1777077800,21150,21150,21150,21150,0
|
|
20240612,154400,1777077800,21150,21150,21150,21150,0
|
|
20240612,154300,1777077800,21150,21150,21150,21150,0
|
|
20240612,154200,1777077800,21150,21150,21150,21150,0
|
|
20240612,154100,1777077800,21150,21150,21150,21150,0
|
|
20240612,154000,1777077800,21150,21150,21150,21150,0
|
|
20240612,153900,1777077800,21150,21150,21150,21150,0
|
|
20240612,153800,1777077800,21150,21150,21150,21150,0
|
|
20240612,153700,1777077800,21150,21150,21150,21150,0
|
|
20240612,153600,1777077800,21150,21150,21150,21150,0
|
|
20240612,153500,1777077800,21150,21150,21150,21150,0
|
|
20240612,153400,1777077800,21150,21150,21150,21150,3062
|
|
20240612,153300,1777077800,21150,21150,21150,21150,0
|
|
20240612,153200,1777077800,21150,21150,21150,21150,0
|
|
20240612,153100,1777077800,21150,21150,21150,21150,0
|
|
20240612,153000,1777077800,21150,21150,21150,21150,3062
|
|
20240612,152900,1712316500,21050,21050,21050,21050,0
|
|
20240612,152800,1712316500,21050,21050,21050,21050,0
|
|
20240612,152700,1712316500,21050,21050,21050,21050,0
|
|
20240612,152600,1712316500,21050,21050,21050,21050,0
|
|
20240612,152500,1712316500,21050,21050,21050,21050,0
|
|
20240612,152400,1712316500,21050,21050,21050,21050,0
|
|
20240612,152300,1712316500,21050,21050,21050,21050,0
|
|
20240612,152200,1712316500,21050,21050,21050,21050,0
|
|
20240612,152100,1712316500,21050,21050,21050,21050,0
|
|
20240612,152000,1712316500,21050,21050,21050,21050,0
|
|
20240612,151900,1712316500,21050,21000,21050,21000,189
|
|
20240612,151800,1708347350,21000,20950,21000,20950,50
|
|
20240612,151700,1707298300,21000,20950,21000,20900,8
|
|
20240612,151600,1707130750,21000,20900,21000,20900,3
|
|
20240612,151500,1707067900,20900,21000,21000,20900,95
|
|
20240612,151400,1705077400,20900,20950,21000,20900,173
|
|
20240612,151300,1701444850,20950,20950,21000,20950,233
|
|
20240612,151200,1696552750,20900,20950,21000,20900,103
|
|
20240612,151100,1694394100,20900,20950,20950,20900,1789
|
|
20240612,151000,1657002950,20900,20900,20950,20900,59
|
|
20240612,150900,1655769700,20950,20950,20950,20900,88
|
|
20240612,150800,1653928250,20950,20900,20950,20900,68
|
|
20240612,150700,1652506000,20900,20950,20950,20900,2157
|
|
20240612,150600,1607422000,20900,20950,21000,20900,272
|
|
20240612,150500,1601725750,20950,20950,20950,20950,49
|
|
20240612,150400,1600699200,20950,20900,20950,20900,3
|
|
20240612,150300,1600636400,20900,20900,21050,20900,1676
|
|
20240612,150200,1565531600,21000,20900,21000,20900,538
|
|
20240612,150100,1554244600,20850,20950,20950,20850,1793
|
|
20240612,150000,1516798700,20900,20950,20950,20900,54
|
|
20240612,145900,1515669850,20900,20900,20900,20900,69
|
|
20240612,145800,1514227750,20900,20850,20950,20850,283
|
|
20240612,145700,1508301500,20850,20850,20900,20850,66
|
|
20240612,145600,1506925050,20850,20900,20950,20850,2707
|
|
20240612,145500,1450421100,20900,20950,20950,20900,88
|
|
20240612,145400,1448578450,20950,20950,20950,20900,149
|
|
20240612,145300,1445459350,20900,20950,20950,20900,1672
|
|
20240612,145200,1410506800,20950,20950,20950,20900,99
|
|
20240612,145100,1408433300,20900,20950,20950,20900,347
|
|
20240612,145000,1401166500,20900,20900,20950,20900,71
|
|
20240612,144900,1399682250,20900,20900,20950,20900,22
|
|
20240612,144800,1399222400,20900,20900,20900,20900,56
|
|
20240612,144700,1398052000,20900,20900,20900,20900,63
|
|
20240612,144600,1396735300,20900,20900,20950,20900,177
|
|
20240612,144500,1393027950,20900,20900,20900,20900,63
|
|
20240612,144400,1391711250,20900,20900,20950,20900,58
|
|
20240612,144300,1390498950,20900,20950,20950,20900,261
|
|
20240612,144200,1385032000,20900,20900,20900,20900,64
|
|
20240612,144100,1383694400,20900,20900,20950,20900,73
|
|
20240612,144000,1382167750,20900,20900,20950,20900,118
|
|
20240612,143900,1379700600,20900,20900,20900,20900,64
|
|
20240612,143800,1378363000,20900,20900,20950,20900,816
|
|
20240612,143700,1361308250,20900,20950,20950,20900,62
|
|
20240612,143600,1360012400,20900,20900,20950,20900,85
|
|
20240612,143500,1358234750,20900,20900,20900,20900,12
|
|
20240612,143400,1357983950,20900,20900,20900,20900,60
|
|
20240612,143300,1356729950,20950,20900,20950,20900,86
|
|
20240612,143200,1354931300,20900,20900,20950,20900,15
|
|
20240612,143100,1354617600,20900,20950,20950,20900,306
|
|
20240612,143000,1348213400,20950,20900,20950,20900,330
|
|
20240612,142900,1341302550,20900,20900,20950,20900,13
|
|
20240612,142800,1341030750,20900,20900,20900,20900,54
|
|
20240612,142700,1339902150,20900,20950,20950,20900,54
|
|
20240612,142600,1338773400,20900,20950,21000,20900,6130
|
|
20240612,142500,1210637050,20950,20950,20950,20950,74
|
|
20240612,142400,1209086750,20950,20950,20950,20950,75
|
|
20240612,142300,1207515500,20950,20900,20950,20900,127
|
|
20240612,142200,1204855300,20900,20900,20950,20900,64
|
|
20240612,142100,1203517100,20900,20950,20950,20900,56
|
|
20240612,142000,1202346550,20900,20900,20900,20900,7
|
|
20240612,141900,1202200250,20900,20900,20950,20900,250
|
|
20240612,141800,1196970050,20900,20950,20950,20900,53
|
|
20240612,141700,1195859800,20950,20900,21000,20900,175
|
|
20240612,141600,1192187600,20900,20900,21000,20900,22
|
|
20240612,141500,1191726900,20900,20900,20900,20900,48
|
|
20240612,141400,1190723700,20950,20900,20950,20900,145
|
|
20240612,141300,1187686250,20900,20950,20950,20900,83
|
|
20240612,141200,1185950750,20900,20950,20950,20900,236
|
|
20240612,141100,1181006600,20950,20950,20950,20950,3607
|
|
20240612,141000,1105439950,20950,21000,21000,20950,429
|
|
20240612,140900,1096433600,20950,20950,21000,20950,53
|
|
20240612,140800,1095323150,20950,20950,21000,20950,7
|
|
20240612,140700,1095176400,20950,20950,20950,20950,51
|
|
20240612,140600,1094107950,20950,20950,20950,20950,49
|
|
20240612,140500,1093081400,20950,20950,20950,20950,381
|
|
20240612,140400,1085099450,20950,21000,21000,20950,80
|
|
20240612,140300,1083421850,20950,20950,21000,20950,53
|
|
20240612,140200,1082311350,21000,20950,21000,20950,10
|
|
20240612,140100,1082101550,20950,20950,20950,20950,1326
|
|
20240612,140000,1054321850,21000,21000,21000,21000,102
|
|
20240612,135900,1052179850,20950,20950,21000,20950,232
|
|
20240612,135800,1047310350,20950,21000,21000,20950,107
|
|
20240612,135700,1045065800,20950,20950,20950,20950,13
|
|
20240612,135600,1044793450,20950,20950,20950,20950,47
|
|
20240612,135500,1043808800,20950,20950,21000,20950,101
|
|
20240612,135400,1041690350,20950,21000,21000,20950,69
|
|
20240612,135300,1040244550,20950,20950,21000,20950,76
|
|
20240612,135200,1038652300,20950,20950,20950,20950,455
|
|
20240612,135100,1029120050,20900,20950,20950,20900,399
|
|
20240612,135000,1020761250,20950,20950,21000,20900,275
|
|
20240612,134900,1014999650,20950,21000,21000,20950,2452
|
|
20240612,134800,963627050,21000,21000,21000,20950,69
|
|
20240612,134700,962178350,21000,21000,21050,20950,5973
|
|
20240612,134600,836747450,21050,21050,21050,21050,1689
|
|
20240612,134500,801194000,21050,21100,21100,21050,125
|
|
20240612,134400,798561850,21050,21100,21100,21050,10535
|
|
20240612,134300,576493550,21100,21100,21100,21100,47
|
|
20240612,134200,575501850,21100,21150,21150,21100,17
|
|
20240612,134100,575142650,21100,21150,21150,21100,49
|
|
20240612,134000,574108650,21150,21100,21150,21100,54
|
|
20240612,133900,572969100,21100,21150,21150,21100,6
|
|
20240612,133800,572842450,21150,21150,21150,21100,99
|
|
20240612,133700,570751000,21150,21100,21150,21100,50
|
|
20240612,133600,569695950,21150,21100,21150,21100,19
|
|
20240612,133500,569294150,21100,21100,21150,21100,541
|
|
20240612,133400,557854550,21100,21100,21150,21100,70
|
|
20240612,133300,556376500,21100,21100,21100,21100,5
|
|
20240612,133200,556271000,21100,21100,21150,21100,59
|
|
20240612,133100,555025600,21100,21100,21100,21100,44
|
|
20240612,133000,554097200,21100,21100,21100,21100,8
|
|
20240612,132900,553928400,21100,21100,21100,21100,1
|
|
20240612,132800,553907300,21100,21100,21100,21100,1
|
|
20240612,132700,553886200,21150,21200,21200,21100,26
|
|
20240612,132600,553336150,21150,21150,21150,21150,2903
|
|
20240612,132500,491937700,21150,21150,21150,21150,1
|
|
20240612,132400,491916550,21200,21150,21200,21150,12
|
|
20240612,132300,491662200,21150,21200,21200,21150,605
|
|
20240612,132200,478836250,21200,21150,21200,21150,23
|
|
20240612,132100,478349150,21250,21250,21250,21250,0
|
|
20240612,132000,478349150,21250,21250,21250,21150,23
|
|
20240612,131900,477860500,21250,21150,21250,21150,900
|
|
20240612,131800,458760900,21200,21200,21200,21200,19
|
|
20240612,131700,458358100,21150,21150,21150,21150,1
|
|
20240612,131600,458336950,21150,21200,21200,21150,3
|
|
20240612,131500,458273450,21150,21150,21150,21150,1
|
|
20240612,131400,458252300,21150,21150,21150,21150,2
|
|
20240612,131300,458210000,21150,21150,21150,21150,0
|
|
20240612,131200,458210000,21150,21150,21150,21150,1
|
|
20240612,131100,458188850,21150,21150,21150,21150,1
|
|
20240612,131000,458167700,21200,21150,21200,21150,94
|
|
20240612,130900,456175400,21150,21200,21200,21150,102
|
|
20240612,130800,454013050,21200,21150,21200,21150,72
|
|
20240612,130700,452486750,21150,21150,21150,21150,1
|
|
20240612,130600,452465600,21150,21150,21150,21150,3
|
|
20240612,130500,452402150,21150,21150,21150,21150,1
|
|
20240612,130400,452381000,21150,21150,21150,21150,0
|
|
20240612,130300,452381000,21150,21150,21150,21150,1
|
|
20240612,130200,452359850,21150,21150,21150,21150,8
|
|
20240612,130100,452190650,21150,21150,21150,21150,56
|
|
20240612,130000,451006250,21200,21200,21200,21200,30
|
|
20240612,125900,450370250,21150,21150,21150,21150,0
|
|
20240612,125800,450370250,21150,21200,21200,21150,12
|
|
20240612,125700,450115900,21200,21200,21200,21200,100
|
|
20240612,125600,447995900,21200,21200,21200,21200,13
|
|
20240612,125500,447720300,21150,21200,21200,21150,3
|
|
20240612,125400,447656750,21200,21200,21200,21200,0
|
|
20240612,125300,447656750,21200,21150,21200,21150,26
|
|
20240612,125200,447105600,21200,21200,21200,21200,421
|
|
20240612,125100,438180400,21150,21200,21200,21150,51
|
|
20240612,125000,437101700,21150,21200,21200,21150,304
|
|
20240612,124900,430669400,21200,21200,21200,21200,34
|
|
20240612,124800,429948600,21150,21150,21150,21150,0
|
|
20240612,124700,429948600,21150,21150,21150,21150,1
|
|
20240612,124600,429927450,21200,21200,21200,21200,2
|
|
20240612,124500,429885050,21200,21150,21200,21150,20
|
|
20240612,124400,429461100,21150,21150,21150,21150,0
|
|
20240612,124300,429461100,21150,21150,21150,21150,330
|
|
20240612,124200,422481600,21150,21200,21200,21150,498
|
|
20240612,124100,411948200,21150,21150,21150,21150,161
|
|
20240612,124000,408543050,21200,21200,21200,21200,100
|
|
20240612,123900,406423050,21200,21200,21200,21200,0
|
|
20240612,123800,406423050,21200,21200,21200,21200,0
|
|
20240612,123700,406423050,21200,21200,21200,21150,21
|
|
20240612,123600,405977900,21150,21150,21150,21150,0
|
|
20240612,123500,405977900,21150,21150,21150,21150,1
|
|
20240612,123400,405956750,21150,21200,21200,21150,11
|
|
20240612,123300,405723600,21200,21200,21200,21200,24
|
|
20240612,123200,405214800,21200,21200,21200,21200,13
|
|
20240612,123100,404939200,21200,21200,21200,21200,0
|
|
20240612,123000,404939200,21200,21200,21200,21200,1
|
|
20240612,122900,404918000,21150,21150,21150,21150,1
|
|
20240612,122800,404896850,21150,21150,21150,21150,0
|
|
20240612,122700,404896850,21150,21150,21150,21150,1
|
|
20240612,122600,404875700,21150,21150,21150,21150,0
|
|
20240612,122500,404875700,21150,21150,21150,21150,50
|
|
20240612,122400,403818200,21150,21150,21150,21150,1
|
|
20240612,122300,403797050,21200,21200,21200,21200,10
|
|
20240612,122200,403585050,21200,21200,21200,21200,0
|
|
20240612,122100,403585050,21200,21200,21200,21200,2
|
|
20240612,122000,403542650,21200,21200,21200,21200,500
|
|
20240612,121900,392942650,21150,21150,21150,21150,1
|
|
20240612,121800,392921500,21200,21200,21200,21200,0
|
|
20240612,121700,392921500,21200,21200,21200,21200,2
|
|
20240612,121600,392879100,21200,21200,21200,21150,280
|
|
20240612,121500,386943150,21150,21150,21150,21150,1
|
|
20240612,121400,386922000,21150,21150,21150,21150,0
|
|
20240612,121300,386922000,21150,21150,21150,21150,1
|
|
20240612,121200,386900850,21200,21200,21200,21200,0
|
|
20240612,121100,386900850,21200,21200,21200,21200,0
|
|
20240612,121000,386900850,21200,21150,21200,21150,198
|
|
20240612,120900,382708750,21150,21150,21150,21150,0
|
|
20240612,120800,382708750,21150,21150,21150,21150,1
|
|
20240612,120700,382687600,21150,21150,21150,21150,1
|
|
20240612,120600,382666450,21150,21150,21150,21150,1
|
|
20240612,120500,382645300,21150,21150,21150,21150,0
|
|
20240612,120400,382645300,21150,21150,21150,21150,0
|
|
20240612,120300,382645300,21150,21150,21150,21150,24
|
|
20240612,120200,382137700,21200,21200,21200,21200,19
|
|
20240612,120100,381734900,21150,21150,21150,21150,0
|
|
20240612,120000,381734900,21150,21150,21150,21150,0
|
|
20240612,115900,381734900,21150,21150,21150,21150,0
|
|
20240612,115800,381734900,21150,21150,21150,21150,2
|
|
20240612,115700,381692600,21150,21150,21150,21150,0
|
|
20240612,115600,381692600,21150,21150,21150,21150,0
|
|
20240612,115500,381692600,21150,21150,21200,21150,9
|
|
20240612,115400,381501900,21200,21200,21200,21200,0
|
|
20240612,115300,381501900,21200,21150,21200,21150,251
|
|
20240612,115200,376180750,21150,21150,21150,21150,0
|
|
20240612,115100,376180750,21150,21150,21150,21150,0
|
|
20240612,115000,376180750,21150,21150,21150,21150,0
|
|
20240612,114900,376180750,21150,21200,21200,21150,128
|
|
20240612,114800,373467200,21200,21200,21200,21200,10
|
|
20240612,114700,373255200,21150,21150,21150,21150,1
|
|
20240612,114600,373234050,21200,21200,21200,21200,0
|
|
20240612,114500,373234050,21200,21150,21200,21150,6
|
|
20240612,114400,373106900,21150,21150,21150,21150,0
|
|
20240612,114300,373106900,21150,21150,21200,21150,81
|
|
20240612,114200,371390250,21150,21200,21200,21150,30
|
|
20240612,114100,370754800,21200,21200,21200,21200,38
|
|
20240612,114000,369949200,21150,21150,21150,21150,0
|
|
20240612,113900,369949200,21150,21150,21150,21150,0
|
|
20240612,113800,369949200,21150,21150,21150,21150,0
|
|
20240612,113700,369949200,21150,21150,21150,21150,3
|
|
20240612,113600,369885750,21200,21200,21200,21200,10
|
|
20240612,113500,369673750,21200,21200,21200,21200,11
|
|
20240612,113400,369440550,21150,21200,21200,21150,11
|
|
20240612,113300,369207400,21200,21150,21200,21150,41
|
|
20240612,113200,368340200,21150,21150,21150,21150,1
|
|
20240612,113100,368319050,21200,21200,21200,21200,19
|
|
20240612,113000,367916250,21200,21200,21200,21200,1
|
|
20240612,112900,367895050,21200,21200,21200,21150,52
|
|
20240612,112800,366792700,21200,21200,21200,21200,29
|
|
20240612,112700,366177900,21150,21150,21150,21150,1
|
|
20240612,112600,366156750,21200,21200,21200,21200,0
|
|
20240612,112500,366156750,21200,21200,21200,21200,0
|
|
20240612,112400,366156750,21200,21200,21200,21200,20
|
|
20240612,112300,365732750,21200,21200,21200,21200,102
|
|
20240612,112200,363570350,21200,21200,21200,21200,0
|
|
20240612,112100,363570350,21200,21150,21200,21150,67
|
|
20240612,112000,362152350,21200,21200,21200,21200,303
|
|
20240612,111900,355728750,21200,21200,21200,21200,0
|
|
20240612,111800,355728750,21200,21200,21200,21200,0
|
|
20240612,111700,355728750,21200,21200,21200,21200,2
|
|
20240612,111600,355686350,21250,21250,21250,21250,31
|
|
20240612,111500,355027600,21250,21250,21250,21250,94
|
|
20240612,111400,353030100,21250,21250,21250,21250,0
|
|
20240612,111300,353030100,21250,21250,21250,21250,0
|
|
20240612,111200,353030100,21250,21250,21250,21250,0
|
|
20240612,111100,353030100,21250,21250,21250,21250,94
|
|
20240612,111000,351032600,21250,21200,21250,21200,94
|
|
20240612,110900,349035600,21200,21200,21200,21200,0
|
|
20240612,110800,349035600,21200,21200,21200,21200,1
|
|
20240612,110700,349014400,21200,21200,21200,21200,0
|
|
20240612,110600,349014400,21200,21200,21200,21200,0
|
|
20240612,110500,349014400,21200,21200,21200,21200,0
|
|
20240612,110400,349014400,21200,21200,21200,21200,0
|
|
20240612,110300,349014400,21200,21200,21200,21200,0
|
|
20240612,110200,349014400,21200,21200,21200,21200,0
|
|
20240612,110100,349014400,21200,21200,21200,21200,31
|
|
20240612,110000,348357200,21200,21150,21200,21150,33
|
|
20240612,105900,347657750,21200,21200,21200,21200,0
|
|
20240612,105800,347657750,21200,21200,21200,21200,0
|
|
20240612,105700,347657750,21200,21200,21200,21200,0
|
|
20240612,105600,347657750,21200,21200,21200,21200,1115
|
|
20240612,105500,324019750,21200,21200,21200,21200,1
|
|
20240612,105400,323998550,21300,21250,21300,21250,13
|
|
20240612,105300,323722100,21250,21250,21250,21250,172
|
|
20240612,105200,320067100,21300,21300,21300,21300,151
|
|
20240612,105100,316850800,21250,21250,21250,21250,1
|
|
20240612,105000,316829550,21250,21250,21250,21250,0
|
|
20240612,104900,316829550,21250,21250,21250,21250,1
|
|
20240612,104800,316808300,21300,21300,21300,21300,461
|
|
20240612,104700,306989000,21350,21350,21350,21350,100
|
|
20240612,104600,304854000,21350,21350,21350,21350,5
|
|
20240612,104500,304747250,21400,21350,21400,21350,1975
|
|
20240612,104400,262580750,21350,21350,21350,21350,1
|
|
20240612,104300,262559400,21400,21350,21400,21350,35
|
|
20240612,104200,261810450,21450,21450,21450,21450,5
|
|
20240612,104100,261703200,21400,21400,21400,21400,25
|
|
20240612,104000,261168200,21400,21400,21450,21400,466
|
|
20240612,103900,251193900,21400,21400,21400,21400,9
|
|
20240612,103800,251001300,21350,21350,21350,21350,24
|
|
20240612,103700,250488900,21400,21400,21400,21400,0
|
|
20240612,103600,250488900,21400,21400,21400,21350,35
|
|
20240612,103500,249739950,21400,21400,21400,21400,31
|
|
20240612,103400,249076550,21350,21400,21400,21350,153
|
|
20240612,103300,245802400,21400,21400,21400,21400,76
|
|
20240612,103200,244176000,21400,21400,21450,21400,899
|
|
20240612,103100,224931200,21350,21400,21400,21350,165
|
|
20240612,103000,221400250,21350,21350,21350,21350,18
|
|
20240612,102900,221015950,21350,21350,21400,21350,62
|
|
20240612,102800,219689250,21350,21350,21350,21350,1
|
|
20240612,102700,219667900,21350,21350,21350,21350,4
|
|
20240612,102600,219582500,21400,21350,21400,21350,39
|
|
20240612,102500,218748050,21400,21400,21400,21400,0
|
|
20240612,102400,218748050,21400,21400,21400,21400,33
|
|
20240612,102300,218041850,21400,21400,21400,21350,31
|
|
20240612,102200,217378500,21350,21350,21350,21350,20
|
|
20240612,102100,216951500,21350,21400,21400,21350,14
|
|
20240612,102000,216652100,21400,21350,21400,21350,31
|
|
20240612,101900,215989750,21350,21350,21350,21350,32
|
|
20240612,101800,215306550,21400,21350,21400,21350,106
|
|
20240612,101700,213042650,21350,21350,21350,21300,46
|
|
20240612,101600,212061550,21350,21350,21350,21350,21
|
|
20240612,101500,211613200,21400,21350,21400,21350,120
|
|
20240612,101400,209050250,21350,21350,21400,21350,602
|
|
20240612,101300,196191650,21350,21300,21350,21300,1213
|
|
20240612,101200,170294900,21350,21350,21350,21300,245
|
|
20240612,101100,165074250,21300,21300,21300,21300,118
|
|
20240612,101000,162560850,21300,21200,21300,21200,696
|
|
20240612,100900,147756950,21200,21200,21200,21200,1
|
|
20240612,100800,147735750,21250,21200,21250,21200,20
|
|
20240612,100700,147311200,21200,21200,21200,21200,0
|
|
20240612,100600,147311200,21200,21200,21200,21200,6
|
|
20240612,100500,147184000,21250,21200,21250,21200,123
|
|
20240612,100400,144575250,21250,21200,21250,21200,16
|
|
20240612,100300,144235750,21200,21200,21200,21200,1
|
|
20240612,100200,144214550,21250,21250,21250,21250,0
|
|
20240612,100100,144214550,21250,21200,21250,21200,2
|
|
20240612,100000,144172100,21200,21200,21200,21200,21
|
|
20240612,095900,143726900,21200,21200,21200,21200,1
|
|
20240612,095800,143705700,21250,21250,21250,21250,0
|
|
20240612,095700,143705700,21250,21200,21250,21200,38
|
|
20240612,095600,142899700,21200,21200,21200,21200,23
|
|
20240612,095500,142412100,21150,21150,21150,21150,0
|
|
20240612,095400,142412100,21150,21150,21150,21150,1
|
|
20240612,095300,142390950,21250,21200,21250,21200,69
|
|
20240612,095200,140927400,21200,21200,21200,21200,0
|
|
20240612,095100,140927400,21200,21200,21200,21200,27
|
|
20240612,095000,140355000,21250,21200,21250,21200,221
|
|
20240612,094900,135663000,21200,21200,21200,21200,20
|
|
20240612,094800,135239000,21250,21100,21250,21100,1668
|
|
20240612,094700,99941750,21100,21100,21100,21100,0
|
|
20240612,094600,99941750,21100,21100,21100,21100,1
|
|
20240612,094500,99920650,21150,21150,21150,21150,1
|
|
20240612,094400,99899500,21150,21100,21150,21100,7
|
|
20240612,094300,99751500,21150,21150,21150,21150,25
|
|
20240612,094200,99222750,21150,21150,21150,21150,21
|
|
20240612,094100,98778600,21150,21100,21150,21100,126
|
|
20240612,094000,96113750,21150,21150,21150,21100,94
|
|
20240612,093900,94127400,21150,21150,21150,21100,9
|
|
20240612,093800,93937100,21100,21100,21100,21100,1
|
|
20240612,093700,93916000,21150,21100,21150,21100,19
|
|
20240612,093600,93515050,21150,21100,21150,21100,3
|
|
20240612,093500,93451700,21100,21100,21100,21100,1
|
|
20240612,093400,93430600,21150,21150,21150,21100,5
|
|
20240612,093300,93324900,21150,21100,21150,21100,7
|
|
20240612,093200,93177150,21150,21150,21150,21150,0
|
|
20240612,093100,93177150,21150,21100,21150,21100,107
|
|
20240612,093000,90914200,21100,21100,21100,21100,0
|
|
20240612,092900,90914200,21100,21100,21100,21100,80
|
|
20240612,092800,89226200,21100,21100,21100,21100,4
|
|
20240612,092700,89141800,21150,21100,21150,21100,181
|
|
20240612,092600,85321200,21100,21100,21100,21100,11
|
|
20240612,092500,85089100,21100,21100,21100,21100,183
|
|
20240612,092400,81227800,21100,21100,21150,21100,10
|
|
20240612,092300,81016650,21100,21100,21100,21050,138
|
|
20240612,092200,78105100,21050,21100,21100,21050,130
|
|
20240612,092100,75362350,21050,21050,21050,21050,1
|
|
20240612,092000,75341300,21150,21150,21150,21150,0
|
|
20240612,091900,75341300,21150,21150,21150,21150,1
|
|
20240612,091800,75320150,21150,21150,21150,21150,107
|
|
20240612,091700,73057100,21150,21150,21150,21100,147
|
|
20240612,091600,69955050,21150,21100,21150,21100,144
|
|
20240612,091500,66913450,21100,21100,21100,21100,70
|
|
20240612,091400,65436450,21100,21100,21100,21100,32
|
|
20240612,091300,64761250,21150,21100,21150,21100,95
|
|
20240612,091200,62753950,21150,21100,21150,21100,119
|
|
20240612,091100,60238200,21100,21100,21100,21100,1
|
|
20240612,091000,60217100,21100,21200,21200,21100,542
|
|
20240612,090900,48775950,21150,21200,21200,21150,779
|
|
20240612,090800,32269600,21200,21200,21200,21200,65
|
|
20240612,090700,30891600,21150,21150,21150,21150,1
|
|
20240612,090600,30870450,21150,21150,21150,21150,662
|
|
20240612,090500,16869150,21150,21150,21150,21150,1
|
|
20240612,090400,16848000,21100,21100,21100,21100,20
|
|
20240612,090300,16426000,21100,21100,21100,21100,5
|
|
20240612,090200,16320500,21100,21150,21150,21100,109
|
|
20240612,090100,14020200,21200,21100,21200,21100,51
|
|
20240612,090000,12941900,21200,21000,21200,21000,615
|