576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183300,2180217650,20750,20750,20750,20750,3191
|
|
20240614,183200,2180217650,20750,20750,20750,20750,0
|
|
20240614,183100,2180217650,20750,20750,20750,20750,0
|
|
20240614,183000,2180217650,20750,20750,20750,20750,0
|
|
20240614,182900,2180217650,20750,20750,20750,20750,0
|
|
20240614,182800,2180217650,20750,20750,20750,20750,0
|
|
20240614,182700,2180217650,20750,20750,20750,20750,0
|
|
20240614,182600,2180217650,20750,20750,20750,20750,0
|
|
20240614,182500,2180217650,20750,20750,20750,20750,0
|
|
20240614,182400,2180217650,20750,20750,20750,20750,0
|
|
20240614,182300,2180217650,20750,20750,20750,20750,0
|
|
20240614,182200,2180217650,20750,20750,20750,20750,0
|
|
20240614,182100,2180217650,20750,20750,20750,20750,0
|
|
20240614,182000,2180217650,20750,20750,20750,20750,0
|
|
20240614,181900,2180217650,20750,20750,20750,20750,0
|
|
20240614,181800,2180217650,20750,20750,20750,20750,0
|
|
20240614,181700,2180217650,20750,20750,20750,20750,0
|
|
20240614,181600,2180217650,20750,20750,20750,20750,0
|
|
20240614,181500,2180217650,20750,20750,20750,20750,0
|
|
20240614,181400,2180217650,20750,20750,20750,20750,0
|
|
20240614,181300,2180217650,20750,20750,20750,20750,0
|
|
20240614,181200,2180217650,20750,20750,20750,20750,0
|
|
20240614,181100,2180217650,20750,20750,20750,20750,0
|
|
20240614,181000,2180217650,20750,20750,20750,20750,0
|
|
20240614,180900,2180217650,20750,20750,20750,20750,0
|
|
20240614,180800,2180217650,20750,20750,20750,20750,0
|
|
20240614,180700,2180217650,20750,20750,20750,20750,0
|
|
20240614,180600,2180217650,20750,20750,20750,20750,0
|
|
20240614,180500,2180217650,20750,20750,20750,20750,0
|
|
20240614,180400,2180217650,20750,20750,20750,20750,0
|
|
20240614,180300,2180217650,20750,20750,20750,20750,3191
|
|
20240614,180200,2180217650,20750,20750,20750,20750,0
|
|
20240614,180100,2180217650,20750,20750,20750,20750,0
|
|
20240614,180000,2180217650,20750,20750,20750,20750,0
|
|
20240614,175900,2180217650,20750,20750,20750,20750,0
|
|
20240614,175800,2180217650,20750,20750,20750,20750,0
|
|
20240614,175700,2180217650,20750,20750,20750,20750,0
|
|
20240614,175600,2180217650,20750,20750,20750,20750,0
|
|
20240614,175500,2180217650,20750,20750,20750,20750,0
|
|
20240614,175400,2180217650,20750,20750,20750,20750,0
|
|
20240614,175300,2180217650,20750,20750,20750,20750,0
|
|
20240614,175200,2180217650,20750,20750,20750,20750,0
|
|
20240614,175100,2180217650,20750,20750,20750,20750,0
|
|
20240614,175000,2180217650,20750,20750,20750,20750,0
|
|
20240614,174900,2180217650,20750,20750,20750,20750,0
|
|
20240614,174800,2180217650,20750,20750,20750,20750,0
|
|
20240614,174700,2180217650,20750,20750,20750,20750,0
|
|
20240614,174600,2180217650,20750,20750,20750,20750,0
|
|
20240614,174500,2180217650,20750,20750,20750,20750,0
|
|
20240614,174400,2180217650,20750,20750,20750,20750,0
|
|
20240614,174300,2180217650,20750,20750,20750,20750,0
|
|
20240614,174200,2180217650,20750,20750,20750,20750,0
|
|
20240614,174100,2180217650,20750,20750,20750,20750,0
|
|
20240614,174000,2180217650,20750,20750,20750,20750,0
|
|
20240614,173900,2180217650,20750,20750,20750,20750,0
|
|
20240614,173800,2180217650,20750,20750,20750,20750,0
|
|
20240614,173700,2180217650,20750,20750,20750,20750,0
|
|
20240614,173600,2180217650,20750,20750,20750,20750,0
|
|
20240614,173500,2180217650,20750,20750,20750,20750,0
|
|
20240614,173400,2180217650,20750,20750,20750,20750,0
|
|
20240614,173300,2180217650,20750,20750,20750,20750,3191
|
|
20240614,173200,2180217650,20750,20750,20750,20750,0
|
|
20240614,173100,2180217650,20750,20750,20750,20750,0
|
|
20240614,173000,2180217650,20750,20750,20750,20750,0
|
|
20240614,172900,2180217650,20750,20750,20750,20750,0
|
|
20240614,172800,2180217650,20750,20750,20750,20750,0
|
|
20240614,172700,2180217650,20750,20750,20750,20750,0
|
|
20240614,172600,2180217650,20750,20750,20750,20750,0
|
|
20240614,172500,2180217650,20750,20750,20750,20750,0
|
|
20240614,172400,2180217650,20750,20750,20750,20750,0
|
|
20240614,172300,2180217650,20750,20750,20750,20750,0
|
|
20240614,172200,2180217650,20750,20750,20750,20750,0
|
|
20240614,172100,2180217650,20750,20750,20750,20750,0
|
|
20240614,172000,2180217650,20750,20750,20750,20750,0
|
|
20240614,171900,2180217650,20750,20750,20750,20750,0
|
|
20240614,171800,2180217650,20750,20750,20750,20750,0
|
|
20240614,171700,2180217650,20750,20750,20750,20750,0
|
|
20240614,171600,2180217650,20750,20750,20750,20750,0
|
|
20240614,171500,2180217650,20750,20750,20750,20750,0
|
|
20240614,171400,2180217650,20750,20750,20750,20750,0
|
|
20240614,171300,2180217650,20750,20750,20750,20750,0
|
|
20240614,171200,2180217650,20750,20750,20750,20750,0
|
|
20240614,171100,2180217650,20750,20750,20750,20750,0
|
|
20240614,171000,2180217650,20750,20750,20750,20750,0
|
|
20240614,170900,2180217650,20750,20750,20750,20750,0
|
|
20240614,170800,2180217650,20750,20750,20750,20750,0
|
|
20240614,170700,2180217650,20750,20750,20750,20750,0
|
|
20240614,170600,2180217650,20750,20750,20750,20750,0
|
|
20240614,170500,2180217650,20750,20750,20750,20750,0
|
|
20240614,170400,2180217650,20750,20750,20750,20750,0
|
|
20240614,170300,2180217650,20750,20750,20750,20750,3191
|
|
20240614,170200,2180217650,20750,20750,20750,20750,0
|
|
20240614,170100,2180217650,20750,20750,20750,20750,0
|
|
20240614,170000,2180217650,20750,20750,20750,20750,0
|
|
20240614,165900,2180217650,20750,20750,20750,20750,0
|
|
20240614,165800,2180217650,20750,20750,20750,20750,0
|
|
20240614,165700,2180217650,20750,20750,20750,20750,0
|
|
20240614,165600,2180217650,20750,20750,20750,20750,0
|
|
20240614,165500,2180217650,20750,20750,20750,20750,0
|
|
20240614,165400,2180217650,20750,20750,20750,20750,0
|
|
20240614,165300,2180217650,20750,20750,20750,20750,0
|
|
20240614,165200,2180217650,20750,20750,20750,20750,0
|
|
20240614,165100,2180217650,20750,20750,20750,20750,0
|
|
20240614,165000,2180217650,20750,20750,20750,20750,0
|
|
20240614,164900,2180217650,20750,20750,20750,20750,0
|
|
20240614,164800,2180217650,20750,20750,20750,20750,0
|
|
20240614,164700,2180217650,20750,20750,20750,20750,0
|
|
20240614,164600,2180217650,20750,20750,20750,20750,0
|
|
20240614,164500,2180217650,20750,20750,20750,20750,0
|
|
20240614,164400,2180217650,20750,20750,20750,20750,0
|
|
20240614,164300,2180217650,20750,20750,20750,20750,0
|
|
20240614,164200,2180217650,20750,20750,20750,20750,0
|
|
20240614,164100,2180217650,20750,20750,20750,20750,0
|
|
20240614,164000,2180217650,20750,20750,20750,20750,0
|
|
20240614,163900,2180217650,20750,20750,20750,20750,0
|
|
20240614,163800,2180217650,20750,20750,20750,20750,0
|
|
20240614,163700,2180217650,20750,20750,20750,20750,0
|
|
20240614,163600,2180217650,20750,20750,20750,20750,0
|
|
20240614,163500,2180217650,20750,20750,20750,20750,0
|
|
20240614,163400,2180217650,20750,20750,20750,20750,0
|
|
20240614,163300,2180217650,20750,20750,20750,20750,3191
|
|
20240614,163200,2180217650,20750,20750,20750,20750,0
|
|
20240614,163100,2180217650,20750,20750,20750,20750,0
|
|
20240614,163000,2180217650,20750,20750,20750,20750,0
|
|
20240614,162900,2180217650,20750,20750,20750,20750,0
|
|
20240614,162800,2180217650,20750,20750,20750,20750,0
|
|
20240614,162700,2180217650,20750,20750,20750,20750,0
|
|
20240614,162600,2180217650,20750,20750,20750,20750,0
|
|
20240614,162500,2180217650,20750,20750,20750,20750,0
|
|
20240614,162400,2180217650,20750,20750,20750,20750,0
|
|
20240614,162300,2180217650,20750,20750,20750,20750,0
|
|
20240614,162200,2180217650,20750,20750,20750,20750,0
|
|
20240614,162100,2180217650,20750,20750,20750,20750,0
|
|
20240614,162000,2180217650,20750,20750,20750,20750,0
|
|
20240614,161900,2180217650,20750,20750,20750,20750,0
|
|
20240614,161800,2180217650,20750,20750,20750,20750,0
|
|
20240614,161700,2180217650,20750,20750,20750,20750,0
|
|
20240614,161600,2180217650,20750,20750,20750,20750,0
|
|
20240614,161500,2180217650,20750,20750,20750,20750,0
|
|
20240614,161400,2180217650,20750,20750,20750,20750,0
|
|
20240614,161300,2180217650,20750,20750,20750,20750,0
|
|
20240614,161200,2180217650,20750,20750,20750,20750,0
|
|
20240614,161100,2180217650,20750,20750,20750,20750,0
|
|
20240614,161000,2180217650,20750,20750,20750,20750,0
|
|
20240614,160900,2180217650,20750,20750,20750,20750,0
|
|
20240614,160800,2180217650,20750,20750,20750,20750,0
|
|
20240614,160700,2180217650,20750,20750,20750,20750,0
|
|
20240614,160600,2180217650,20750,20750,20750,20750,0
|
|
20240614,160500,2180217650,20750,20750,20750,20750,0
|
|
20240614,160400,2180217650,20750,20750,20750,20750,0
|
|
20240614,160300,2180217650,20750,20750,20750,20750,3191
|
|
20240614,160200,2180217650,20750,20750,20750,20750,0
|
|
20240614,160100,2180217650,20750,20750,20750,20750,0
|
|
20240614,160000,2180217650,20750,20750,20750,20750,0
|
|
20240614,155900,2180217650,20750,20750,20750,20750,0
|
|
20240614,155800,2180217650,20750,20750,20750,20750,0
|
|
20240614,155700,2180217650,20750,20750,20750,20750,0
|
|
20240614,155600,2180217650,20750,20750,20750,20750,0
|
|
20240614,155500,2180217650,20750,20750,20750,20750,0
|
|
20240614,155400,2180217650,20750,20750,20750,20750,0
|
|
20240614,155300,2180217650,20750,20750,20750,20750,0
|
|
20240614,155200,2180217650,20750,20750,20750,20750,0
|
|
20240614,155100,2180217650,20750,20750,20750,20750,0
|
|
20240614,155000,2180217650,20750,20750,20750,20750,0
|
|
20240614,154900,2180217650,20750,20750,20750,20750,0
|
|
20240614,154800,2180217650,20750,20750,20750,20750,0
|
|
20240614,154700,2180217650,20750,20750,20750,20750,0
|
|
20240614,154600,2180217650,20750,20750,20750,20750,0
|
|
20240614,154500,2180217650,20750,20750,20750,20750,0
|
|
20240614,154400,2180217650,20750,20750,20750,20750,0
|
|
20240614,154300,2180217650,20750,20750,20750,20750,0
|
|
20240614,154200,2180217650,20750,20750,20750,20750,0
|
|
20240614,154100,2180217650,20750,20750,20750,20750,0
|
|
20240614,154000,2180217650,20750,20750,20750,20750,0
|
|
20240614,153900,2180217650,20750,20750,20750,20750,0
|
|
20240614,153800,2180217650,20750,20750,20750,20750,0
|
|
20240614,153700,2180217650,20750,20750,20750,20750,0
|
|
20240614,153600,2180217650,20750,20750,20750,20750,0
|
|
20240614,153500,2180217650,20750,20750,20750,20750,0
|
|
20240614,153400,2180217650,20750,20750,20750,20750,0
|
|
20240614,153300,2180217650,20750,20750,20750,20750,3191
|
|
20240614,153200,2180217650,20750,20750,20750,20750,0
|
|
20240614,153100,2180217650,20750,20750,20750,20750,0
|
|
20240614,153000,2180217650,20750,20750,20750,20750,3191
|
|
20240614,152900,2114004400,20750,20750,20750,20750,0
|
|
20240614,152800,2114004400,20750,20750,20750,20750,0
|
|
20240614,152700,2114004400,20750,20750,20750,20750,0
|
|
20240614,152600,2114004400,20750,20750,20750,20750,0
|
|
20240614,152500,2114004400,20750,20750,20750,20750,0
|
|
20240614,152400,2114004400,20750,20750,20750,20750,0
|
|
20240614,152300,2114004400,20750,20750,20750,20750,0
|
|
20240614,152200,2114004400,20750,20750,20750,20750,0
|
|
20240614,152100,2114004400,20750,20750,20750,20750,0
|
|
20240614,152000,2114004400,20750,20750,20750,20750,0
|
|
20240614,151900,2114004400,20750,20900,20900,20750,2384
|
|
20240614,151800,2064467950,20900,20850,20900,20850,26
|
|
20240614,151700,2063924900,20900,20850,20900,20850,25
|
|
20240614,151600,2063402450,20900,20850,20900,20850,108
|
|
20240614,151500,2061146800,20900,20850,20900,20800,250
|
|
20240614,151400,2055933900,20850,20850,20850,20850,338
|
|
20240614,151300,2048886600,20850,20850,20850,20750,137
|
|
20240614,151200,2046032100,20800,20850,20850,20800,478
|
|
20240614,151100,2036067900,20850,20800,20850,20750,3584
|
|
20240614,151000,1961658800,20750,20750,20800,20750,85
|
|
20240614,150900,1959891200,20750,20750,20800,20750,687
|
|
20240614,150800,1945632300,20800,20800,20800,20750,196
|
|
20240614,150700,1941560800,20800,20800,20800,20800,100
|
|
20240614,150600,1939480800,20750,20800,20800,20750,122
|
|
20240614,150500,1936945450,20800,20800,20800,20750,80
|
|
20240614,150400,1935281850,20800,20800,20800,20750,31
|
|
20240614,150300,1934637100,20750,20750,20800,20750,60
|
|
20240614,150200,1933389450,20800,20800,20800,20750,43
|
|
20240614,150100,1932495350,20800,20750,20800,20750,76
|
|
20240614,150000,1930915900,20800,20750,20800,20750,56
|
|
20240614,145900,1929751300,20750,20800,20800,20750,1002
|
|
20240614,145800,1908953200,20800,20800,20800,20750,78
|
|
20240614,145700,1907332500,20800,20750,20850,20750,181
|
|
20240614,145600,1903572500,20750,20800,20850,20750,3160
|
|
20240614,145500,1837905450,20850,20800,20850,20800,120
|
|
20240614,145400,1835405200,20850,20750,20850,20750,72
|
|
20240614,145300,1833906750,20750,20800,20850,20750,301
|
|
20240614,145200,1827643600,20850,20900,20900,20800,67
|
|
20240614,145100,1826247400,20900,20750,20900,20750,81
|
|
20240614,145000,1824560200,20750,20800,20900,20750,662
|
|
20240614,144900,1810788750,20850,20850,20850,20800,81
|
|
20240614,144800,1809101950,20800,20850,20850,20800,98
|
|
20240614,144700,1807061300,20850,20900,20900,20800,80
|
|
20240614,144600,1805394800,20800,20900,20900,20800,257
|
|
20240614,144500,1800045200,20850,20900,20900,20800,55
|
|
20240614,144400,1798897900,20900,20850,20900,20850,311
|
|
20240614,144300,1792411700,20850,20850,20900,20850,57
|
|
20240614,144200,1791222600,20900,20900,20900,20800,89
|
|
20240614,144100,1789367050,20800,20850,20900,20800,304
|
|
20240614,144000,1783040450,20900,20850,20900,20800,2078
|
|
20240614,143900,1739814400,20900,20900,20900,20800,83
|
|
20240614,143800,1738082150,20900,20900,20900,20800,313
|
|
20240614,143700,1731565850,20900,20900,20900,20850,1244
|
|
20240614,143600,1705569150,20800,20900,20900,20800,82
|
|
20240614,143500,1703857000,20800,20900,20900,20800,2972
|
|
20240614,143400,1641894950,20900,20900,20900,20850,74
|
|
20240614,143300,1640350200,20900,20850,20900,20850,86
|
|
20240614,143200,1638555400,20900,20900,20900,20850,467
|
|
20240614,143100,1628808650,20900,20900,20900,20850,80
|
|
20240614,143000,1627138350,20850,20900,20950,20850,50
|
|
20240614,142900,1626092850,20900,20950,20950,20850,287
|
|
20240614,142800,1620093150,20950,20950,20950,20900,98
|
|
20240614,142700,1618042650,20900,20800,20950,20800,262
|
|
20240614,142600,1612567550,20950,20900,20950,20850,293
|
|
20240614,142500,1606457050,20900,20950,20950,20850,44
|
|
20240614,142400,1605537150,20900,20900,20950,20850,72
|
|
20240614,142300,1604032000,20900,20950,20950,20850,305
|
|
20240614,142200,1597669150,20850,20850,20950,20850,108
|
|
20240614,142100,1595412900,20900,20850,20950,20850,91
|
|
20240614,142000,1593512400,20900,20900,20900,20850,363
|
|
20240614,141900,1585939750,20900,20850,20900,20800,219
|
|
20240614,141800,1581374500,20800,20800,20900,20800,47
|
|
20240614,141700,1580396300,20800,20800,20800,20800,270
|
|
20240614,141600,1574780300,20800,20800,20800,20800,34
|
|
20240614,141500,1574073100,20900,20800,20950,20800,2429
|
|
20240614,141400,1523549500,20950,20850,20950,20800,484
|
|
20240614,141300,1513462150,20900,20800,20900,20800,30
|
|
20240614,141200,1512838000,20800,20800,20800,20800,48
|
|
20240614,141100,1511839600,20900,20900,20900,20800,309
|
|
20240614,141000,1505409800,20900,20900,20900,20800,42
|
|
20240614,140900,1504535600,20900,20900,20900,20800,465
|
|
20240614,140800,1494820900,20900,20900,20900,20800,297
|
|
20240614,140700,1488628500,20900,20950,20950,20850,32
|
|
20240614,140600,1487961000,20950,20850,20950,20850,40
|
|
20240614,140500,1487126400,20850,20850,20950,20850,1532
|
|
20240614,140400,1455106600,20850,20900,20900,20800,127
|
|
20240614,140300,1452458900,20900,20800,20900,20800,34
|
|
20240614,140200,1451751200,20900,20900,20900,20800,279
|
|
20240614,140100,1445947400,20900,20850,20900,20800,138
|
|
20240614,140000,1443071450,20850,20800,20850,20800,55
|
|
20240614,135900,1441926650,20850,20900,20900,20800,271
|
|
20240614,135800,1436289350,20900,20900,20900,20800,47
|
|
20240614,135700,1435311250,20900,20800,20900,20800,33
|
|
20240614,135600,1434624350,20900,20850,20900,20800,301
|
|
20240614,135500,1428361900,20800,20800,20850,20800,53
|
|
20240614,135400,1427257250,20800,20850,20850,20800,64
|
|
20240614,135300,1425925800,20850,20800,20850,20800,610
|
|
20240614,135200,1413220700,20850,20850,20850,20800,72
|
|
20240614,135100,1411721750,20850,20850,20850,20800,34
|
|
20240614,135000,1411014300,20850,20800,20850,20750,304
|
|
20240614,134900,1404704700,20850,20850,20850,20750,700
|
|
20240614,134800,1390112600,20850,20850,20850,20750,42
|
|
20240614,134700,1389240500,20750,20850,20850,20750,299
|
|
20240614,134600,1383033550,20750,20750,20850,20750,67
|
|
20240614,134500,1381642800,20850,20800,20850,20750,61
|
|
20240614,134400,1380376350,20800,20750,20800,20750,280
|
|
20240614,134300,1374566100,20800,20800,20800,20750,19
|
|
20240614,134200,1374171250,20850,20800,20850,20800,342
|
|
20240614,134100,1367057500,20800,20800,20800,20750,265
|
|
20240614,134000,1361557900,20750,20750,20750,20750,27
|
|
20240614,133900,1360997650,20750,20800,20800,20750,194
|
|
20240614,133800,1356962500,20750,20750,20800,20750,255
|
|
20240614,133700,1351671200,20750,20750,20750,20750,7
|
|
20240614,133600,1351525950,20800,20750,20800,20750,18
|
|
20240614,133500,1351151850,20750,20750,20750,20750,310
|
|
20240614,133400,1344719350,20750,20800,20800,20750,17
|
|
20240614,133300,1344366050,20750,20750,20750,20750,7
|
|
20240614,133200,1344220800,20750,20800,20800,20750,741
|
|
20240614,133100,1328808050,20850,20800,20850,20800,27
|
|
20240614,133000,1328246400,20800,20850,20850,20800,27
|
|
20240614,132900,1327684650,20850,20800,20850,20750,401
|
|
20240614,132800,1319355950,20750,20800,20850,20750,822
|
|
20240614,132700,1302296000,20750,20850,20850,20750,60
|
|
20240614,132600,1301048100,20800,20850,20850,20800,269
|
|
20240614,132500,1295452750,20850,20850,20850,20850,3
|
|
20240614,132400,1295390200,20850,20850,20850,20800,31
|
|
20240614,132300,1294744150,20800,20850,20850,20800,370
|
|
20240614,132200,1287047900,20850,20800,20850,20800,63
|
|
20240614,132100,1285737200,20800,20850,20850,20800,23
|
|
20240614,132000,1285258700,20850,20850,20850,20800,252
|
|
20240614,131900,1280016800,20850,20800,20850,20800,10
|
|
20240614,131800,1279808600,20850,20850,20850,20850,6
|
|
20240614,131700,1279683500,20800,20800,20850,20800,248
|
|
20240614,131600,1274525000,20800,20850,20850,20800,32
|
|
20240614,131500,1273859100,20850,20850,20850,20850,77
|
|
20240614,131400,1272253650,20800,20850,20850,20800,251
|
|
20240614,131300,1267032600,20850,20850,20850,20800,10
|
|
20240614,131200,1266824400,20850,20800,20850,20800,37
|
|
20240614,131100,1266054250,20850,20900,20900,20850,227
|
|
20240614,131000,1261321250,20900,20850,20900,20850,61
|
|
20240614,130900,1260049150,20850,20850,20900,20850,284
|
|
20240614,130800,1254127650,20850,20900,20900,20850,300
|
|
20240614,130700,1247872350,20850,20850,20900,20850,29
|
|
20240614,130600,1247267550,20900,20900,20900,20850,12
|
|
20240614,130500,1247017050,20850,20850,20900,20850,347
|
|
20240614,130400,1239782000,20900,20900,20900,20850,7
|
|
20240614,130300,1239635750,20850,20900,20900,20850,9
|
|
20240614,130200,1239447950,20900,20900,20900,20850,271
|
|
20240614,130100,1233797350,20900,20900,20900,20900,5
|
|
20240614,130000,1233692850,20850,20900,20900,20850,30
|
|
20240614,125900,1233066400,20900,20850,20900,20850,295
|
|
20240614,125800,1226913200,20900,20900,20900,20900,5
|
|
20240614,125700,1226808700,20850,20900,20900,20850,34
|
|
20240614,125600,1226099500,20900,20850,20900,20850,245
|
|
20240614,125500,1220991000,20900,20850,20900,20850,4
|
|
20240614,125400,1220907450,20900,20900,20900,20900,7
|
|
20240614,125300,1220761150,20900,20850,20900,20850,252
|
|
20240614,125200,1215506350,20900,20900,20900,20900,46
|
|
20240614,125100,1214544950,20900,20900,20900,20900,12
|
|
20240614,125000,1214294150,20900,20850,20900,20850,455
|
|
20240614,124900,1204806650,20850,20850,20850,20850,746
|
|
20240614,124800,1189252550,20850,20850,20850,20850,0
|
|
20240614,124700,1189252550,20850,20800,20850,20800,241
|
|
20240614,124600,1184239700,20800,20800,20800,20800,1
|
|
20240614,124500,1184218900,20850,20800,20850,20800,2
|
|
20240614,124400,1184177250,20800,20800,20800,20800,258
|
|
20240614,124300,1178810850,20850,20850,20850,20850,20
|
|
20240614,124200,1178393850,20850,20800,20850,20800,168
|
|
20240614,124100,1174899350,20800,20750,20800,20750,243
|
|
20240614,124000,1169856950,20800,20800,20800,20800,0
|
|
20240614,123900,1169856950,20800,20800,20800,20800,0
|
|
20240614,123800,1169856950,20800,20750,20850,20750,325
|
|
20240614,123700,1163108800,20850,20800,20850,20800,28
|
|
20240614,123600,1162525950,20800,20750,20800,20750,326
|
|
20240614,123500,1155761400,20750,20750,20750,20750,0
|
|
20240614,123400,1155761400,20750,20800,20800,20750,604
|
|
20240614,123300,1143210200,20800,20800,20800,20800,11
|
|
20240614,123200,1142981400,20800,20800,20800,20800,42
|
|
20240614,123100,1142107800,20800,20800,20850,20800,201
|
|
20240614,123000,1137926950,20800,20800,20800,20800,15
|
|
20240614,122900,1137614950,20800,20800,20800,20800,6
|
|
20240614,122800,1137490150,20750,20750,20750,20750,240
|
|
20240614,122700,1132510150,20800,20800,20800,20800,1
|
|
20240614,122600,1132489350,20800,20800,20800,20800,0
|
|
20240614,122500,1132489350,20800,20800,20800,20750,469
|
|
20240614,122400,1122747950,20800,20800,20800,20800,1
|
|
20240614,122300,1122727150,20750,20750,20750,20750,1
|
|
20240614,122200,1122706400,20800,20850,20850,20800,26
|
|
20240614,122100,1122165550,20800,20800,20850,20800,101
|
|
20240614,122000,1120059850,20700,20800,20800,20700,101
|
|
20240614,121900,1117968800,20750,20750,20750,20750,240
|
|
20240614,121800,1112988800,20750,20750,20750,20750,30
|
|
20240614,121700,1112366300,20850,20850,20850,20850,1
|
|
20240614,121600,1112345450,20750,20750,20750,20750,240
|
|
20240614,121500,1107365450,20700,20850,20850,20700,901
|
|
20240614,121400,1088693300,20800,20800,20800,20800,10
|
|
20240614,121300,1088485300,20800,20800,20800,20750,437
|
|
20240614,121200,1079407700,20800,20800,20800,20800,1
|
|
20240614,121100,1079386900,20800,20800,20800,20800,0
|
|
20240614,121000,1079386900,20800,20750,20800,20750,480
|
|
20240614,120900,1069426800,20800,20750,20800,20750,37
|
|
20240614,120800,1068658950,20800,20700,20800,20700,676
|
|
20240614,120700,1054635650,20700,20700,20700,20700,240
|
|
20240614,120600,1049667650,20800,20800,20800,20800,1
|
|
20240614,120500,1049646850,20750,20700,20750,20700,1325
|
|
20240614,120400,1022218100,20750,20800,20800,20750,251
|
|
20240614,120300,1017009300,20800,20800,20800,20800,1
|
|
20240614,120200,1016988500,20750,20750,20750,20750,0
|
|
20240614,120100,1016988500,20750,20750,20800,20750,520
|
|
20240614,120000,1006198400,20750,20700,20750,20700,102
|
|
20240614,115900,1004085800,20700,20700,20750,20700,4
|
|
20240614,115800,1004002950,20750,20700,20750,20700,558
|
|
20240614,115700,992439600,20700,20750,20750,20700,516
|
|
20240614,115600,981758250,20700,20700,20700,20700,515
|
|
20240614,115500,971097750,20700,20700,20750,20700,369
|
|
20240614,115400,963458850,20750,20700,20750,20700,115
|
|
20240614,115300,961073300,20700,20700,20700,20700,14
|
|
20240614,115200,960783500,20700,20700,20750,20700,257
|
|
20240614,115100,955463550,20700,20700,20700,20700,15
|
|
20240614,115000,955153050,20750,20750,20750,20700,17
|
|
20240614,114900,954800950,20700,20700,20750,20700,743
|
|
20240614,114800,939395850,20700,20700,20750,20700,27
|
|
20240614,114700,938836450,20700,20700,20750,20700,28
|
|
20240614,114600,938256150,20700,20700,20700,20700,255
|
|
20240614,114500,932977650,20700,20700,20750,20700,23
|
|
20240614,114400,932501050,20750,20750,20750,20700,117
|
|
20240614,114300,930074050,20750,20750,20750,20700,363
|
|
20240614,114200,922554550,20750,20700,20750,20700,25
|
|
20240614,114100,922036450,20750,20750,20750,20700,22
|
|
20240614,114000,921580000,20750,20750,20750,20700,249
|
|
20240614,113900,916425300,20700,20700,20800,20700,5
|
|
20240614,113800,916321500,20700,20750,20800,20700,209
|
|
20240614,113700,911985100,20700,20750,20750,20700,83
|
|
20240614,113600,910263500,20700,20800,20800,20700,66
|
|
20240614,113500,908892000,20700,20700,20700,20700,17
|
|
20240614,113400,908540100,20700,20700,20750,20700,678
|
|
20240614,113300,894484300,20750,20750,20800,20750,1416
|
|
20240614,113200,865102250,20750,20800,20800,20750,2585
|
|
20240614,113100,811463400,20800,20800,20850,20800,596
|
|
20240614,113000,799066550,20800,20800,20800,20800,13
|
|
20240614,112900,798796150,20850,20800,20850,20800,14
|
|
20240614,112800,798504900,20800,20800,20800,20800,867
|
|
20240614,112700,780471300,20800,20800,20800,20800,13
|
|
20240614,112600,780200900,20850,20800,20850,20800,16
|
|
20240614,112500,779868050,20800,20800,20800,20800,504
|
|
20240614,112400,769384850,20800,20800,20850,20800,16
|
|
20240614,112300,769052000,20800,20850,20850,20800,513
|
|
20240614,112200,758356600,20800,20850,20850,20800,256
|
|
20240614,112100,753031750,20800,20800,20800,20800,17
|
|
20240614,112000,752678150,20850,20800,20850,20800,122
|
|
20240614,111900,750135150,20850,20800,20850,20800,266
|
|
20240614,111800,744601800,20800,20800,20800,20800,2
|
|
20240614,111700,744560200,20800,20800,20850,20800,16
|
|
20240614,111600,744227350,20800,20800,20800,20800,254
|
|
20240614,111500,738944150,20800,20850,20850,20800,85
|
|
20240614,111400,737172650,20800,20800,20850,20800,15
|
|
20240614,111300,736860600,20800,20850,20850,20800,255
|
|
20240614,111200,731556500,20800,20800,20800,20800,20
|
|
20240614,111100,731140500,20850,20800,20850,20800,22
|
|
20240614,111000,730682400,20850,20850,20900,20800,162
|
|
20240614,110900,727304700,20850,20800,20850,20800,355
|
|
20240614,110800,719903600,20850,20800,20850,20800,763
|
|
20240614,110700,703995650,20800,20800,20800,20800,241
|
|
20240614,110600,698982850,20800,20800,20850,20800,15
|
|
20240614,110500,698670800,20800,20750,20800,20750,62
|
|
20240614,110400,697381800,20750,20750,20800,20750,264
|
|
20240614,110300,691903300,20750,20750,20850,20750,151
|
|
20240614,110200,688763200,20750,20800,20800,20750,13
|
|
20240614,110100,688493400,20800,20800,20800,20750,331
|
|
20240614,110000,681621300,20800,20800,20800,20750,38
|
|
20240614,105900,680831550,20800,20800,20800,20750,216
|
|
20240614,105800,676339350,20750,20750,20750,20750,354
|
|
20240614,105700,668993850,20800,20750,20800,20750,7
|
|
20240614,105600,668848350,20750,20750,20800,20750,236
|
|
20240614,105500,663951300,20750,20750,20750,20750,254
|
|
20240614,105400,658680800,20750,20800,20850,20750,178
|
|
20240614,105300,654981100,20750,20800,20800,20750,175
|
|
20240614,105200,651341800,20750,20800,20800,20750,268
|
|
20240614,105100,645780050,20800,20750,20800,20750,110
|
|
20240614,105000,643493900,20750,20800,20800,20750,375
|
|
20240614,104900,635710150,20800,20800,20850,20750,641
|
|
20240614,104800,622390350,20750,20750,20750,20750,344
|
|
20240614,104700,615252350,20800,20750,20800,20750,130
|
|
20240614,104600,612551000,20750,20750,20750,20750,745
|
|
20240614,104500,597092250,20750,20750,20800,20750,37
|
|
20240614,104400,596323400,20750,20800,20800,20750,51
|
|
20240614,104300,595264150,20800,20800,20850,20750,4278
|
|
20240614,104200,506320150,20850,20800,20850,20800,26
|
|
20240614,104100,505779250,20800,20800,20800,20800,16
|
|
20240614,104000,505446450,20850,20850,20850,20800,255
|
|
20240614,103900,500142300,20800,20800,20850,20800,26
|
|
20240614,103800,499601200,20850,20800,20850,20800,20
|
|
20240614,103700,499184800,20850,20800,20850,20800,257
|
|
20240614,103600,493839000,20850,20850,20850,20850,2
|
|
20240614,103500,493797300,20800,20850,20850,20800,76
|
|
20240614,103400,492213350,20800,20800,20850,20800,257
|
|
20240614,103300,486867550,20800,20850,20850,20800,14
|
|
20240614,103200,486576300,20800,20850,20850,20800,419
|
|
20240614,103100,477860850,20900,20800,20900,20800,392
|
|
20240614,103000,469705650,20850,20850,20850,20800,234
|
|
20240614,102900,464827450,20850,20850,20850,20800,68
|
|
20240614,102800,463410750,20850,20850,20850,20800,271
|
|
20240614,102700,457773000,20900,20850,20900,20800,305
|
|
20240614,102600,451414000,20850,20800,20850,20800,44
|
|
20240614,102500,450497300,20850,20850,20900,20800,3051
|
|
20240614,102400,386883900,20900,20900,20900,20850,29
|
|
20240614,102300,386278400,20850,20900,20900,20850,31
|
|
20240614,102200,385631200,20900,20900,20900,20850,140
|
|
20240614,102100,382705800,20950,21000,21000,20900,26
|
|
20240614,102000,382161450,21000,20850,21000,20850,549
|
|
20240614,101900,370661550,20850,20950,20950,20850,296
|
|
20240614,101800,364485650,20950,20950,20950,20850,929
|
|
20240614,101700,345088450,20950,20900,20950,20850,57
|
|
20240614,101600,343897600,20900,20900,20900,20850,274
|
|
20240614,101500,338183700,20900,20900,20950,20900,186
|
|
20240614,101400,334295900,20950,20950,20950,20850,23
|
|
20240614,101300,333815350,20950,20950,20950,20850,1953
|
|
20240614,101200,292997550,20950,20900,20950,20900,26
|
|
20240614,101100,292453600,20950,20900,20950,20900,232
|
|
20240614,101000,287603850,20950,20950,20950,20900,290
|
|
20240614,100900,281535200,20900,20900,20950,20900,14
|
|
20240614,100800,281242000,20950,21000,21000,20950,104
|
|
20240614,100700,279062800,20950,21000,21000,20950,263
|
|
20240614,100600,273552350,21000,21000,21000,21000,13
|
|
20240614,100500,273279350,21000,21000,21000,20950,29
|
|
20240614,100400,272671100,21000,20900,21000,20900,342
|
|
20240614,100300,265515000,20950,21000,21000,20900,11
|
|
20240614,100200,265284150,21000,20950,21000,20950,160
|
|
20240614,100100,261931550,20950,20950,20950,20950,35
|
|
20240614,100000,261198300,20900,20950,20950,20900,259
|
|
20240614,095900,255784250,20950,20950,20950,20950,165
|
|
20240614,095800,252327500,20950,20950,20950,20900,170
|
|
20240614,095700,248766100,20950,20950,20950,20950,27
|
|
20240614,095600,248200450,20950,20950,20950,20900,26
|
|
20240614,095500,247655800,20950,20950,20950,20950,17
|
|
20240614,095400,247299650,20950,20950,20950,20900,142
|
|
20240614,095300,244324800,20950,20950,20950,20900,168
|
|
20240614,095200,240805800,20950,20950,20950,20950,23
|
|
20240614,095100,240323950,20900,20950,20950,20850,106
|
|
20240614,095000,238108000,20950,20950,20950,20900,637
|
|
20240614,094900,224790350,20950,20950,20950,20850,201
|
|
20240614,094800,220588900,20950,20900,20950,20900,105
|
|
20240614,094700,218393450,20900,20900,20900,20850,455
|
|
20240614,094600,208903800,20900,20900,20900,20900,61
|
|
20240614,094500,207628900,20900,20900,20900,20850,71
|
|
20240614,094400,206147050,20900,20950,20950,20850,42
|
|
20240614,094300,205270100,20950,20950,20950,20900,473
|
|
20240614,094200,195383300,20900,20950,20950,20900,129
|
|
20240614,094100,192685850,20950,20900,20950,20900,44
|
|
20240614,094000,191765150,20950,20900,20950,20900,26
|
|
20240614,093900,191220550,20950,20950,20950,20900,49
|
|
20240614,093800,190195200,20950,20950,20950,20950,22
|
|
20240614,093700,189734300,20950,20950,20950,20900,117
|
|
20240614,093600,187287850,20950,20950,20950,20900,234
|
|
20240614,093500,182395550,20950,21000,21000,20900,1025
|
|
20240614,093400,160921450,20950,21000,21000,20950,89
|
|
20240614,093300,159056050,21000,20950,21000,20950,202
|
|
20240614,093200,154823500,20950,21050,21050,20950,227
|
|
20240614,093100,150067000,21000,21000,21050,21000,614
|
|
20240614,093000,137172500,21050,21000,21050,21000,42
|
|
20240614,092900,136288500,21050,21000,21050,21000,274
|
|
20240614,092800,130533950,21000,20950,21000,20950,310
|
|
20240614,092700,124038950,20950,20950,20950,20900,35
|
|
20240614,092600,123306600,20950,20950,20950,20850,756
|
|
20240614,092500,107535400,20850,20950,20950,20850,757
|
|
20240614,092400,91727100,20950,20950,20950,20950,81
|
|
20240614,092300,90030150,20950,20950,20950,20950,8
|
|
20240614,092200,89862550,20950,21000,21000,20900,60
|
|
20240614,092100,88604400,21000,21000,21000,20900,13
|
|
20240614,092000,88331500,21000,21000,21000,20950,568
|
|
20240614,091900,76430800,21000,21000,21000,21000,12
|
|
20240614,091800,76178800,21000,21000,21000,20950,16
|
|
20240614,091700,75842900,21000,21000,21000,20950,29
|
|
20240614,091600,75234550,21000,21000,21000,21000,10
|
|
20240614,091500,75024550,21000,20950,21000,20950,444
|
|
20240614,091400,65722650,20950,20950,20950,20950,61
|
|
20240614,091300,64444700,20900,20900,20900,20900,336
|
|
20240614,091200,57422300,20850,20900,20900,20850,19
|
|
20240614,091100,57025250,20900,20900,20900,20850,114
|
|
20240614,091000,54645300,20900,20850,20900,20850,215
|
|
20240614,090900,50152200,20900,20850,20900,20850,43
|
|
20240614,090800,49255300,20850,20950,20950,20850,105
|
|
20240614,090700,47065650,20900,20950,20950,20900,265
|
|
20240614,090600,41523700,20950,20950,20950,20850,228
|
|
20240614,090500,36760550,20900,20950,20950,20900,852
|
|
20240614,090400,18952500,21000,21000,21000,21000,4
|
|
20240614,090300,18868500,21000,21000,21000,21000,12
|
|
20240614,090200,18616500,21000,21000,21000,21000,208
|
|
20240614,090100,14248500,21050,21050,21050,21050,0
|
|
20240614,090000,14248500,21050,20900,21050,20900,681
|