578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183500,2031537950,25500,25500,25500,25500,2642
|
|
20240604,183400,2031537950,25500,25500,25500,25500,0
|
|
20240604,183300,2031537950,25500,25500,25500,25500,0
|
|
20240604,183200,2031537950,25500,25500,25500,25500,0
|
|
20240604,183100,2031537950,25500,25500,25500,25500,0
|
|
20240604,183000,2031537950,25500,25500,25500,25500,0
|
|
20240604,182900,2031537950,25500,25500,25500,25500,0
|
|
20240604,182800,2031537950,25500,25500,25500,25500,0
|
|
20240604,182700,2031537950,25500,25500,25500,25500,0
|
|
20240604,182600,2031537950,25500,25500,25500,25500,0
|
|
20240604,182500,2031537950,25500,25500,25500,25500,0
|
|
20240604,182400,2031537950,25500,25500,25500,25500,0
|
|
20240604,182300,2031537950,25500,25500,25500,25500,0
|
|
20240604,182200,2031537950,25500,25500,25500,25500,0
|
|
20240604,182100,2031537950,25500,25500,25500,25500,0
|
|
20240604,182000,2031537950,25500,25500,25500,25500,0
|
|
20240604,181900,2031537950,25500,25500,25500,25500,0
|
|
20240604,181800,2031537950,25500,25500,25500,25500,0
|
|
20240604,181700,2031537950,25500,25500,25500,25500,0
|
|
20240604,181600,2031537950,25500,25500,25500,25500,0
|
|
20240604,181500,2031537950,25500,25500,25500,25500,0
|
|
20240604,181400,2031537950,25500,25500,25500,25500,0
|
|
20240604,181300,2031537950,25500,25500,25500,25500,0
|
|
20240604,181200,2031537950,25500,25500,25500,25500,0
|
|
20240604,181100,2031537950,25500,25500,25500,25500,0
|
|
20240604,181000,2031537950,25500,25500,25500,25500,0
|
|
20240604,180900,2031537950,25500,25500,25500,25500,0
|
|
20240604,180800,2031537950,25500,25500,25500,25500,0
|
|
20240604,180700,2031537950,25500,25500,25500,25500,0
|
|
20240604,180600,2031537950,25500,25500,25500,25500,0
|
|
20240604,180500,2031537950,25500,25500,25500,25500,2642
|
|
20240604,180400,2031537950,25500,25500,25500,25500,0
|
|
20240604,180300,2031537950,25500,25500,25500,25500,0
|
|
20240604,180200,2031537950,25500,25500,25500,25500,0
|
|
20240604,180100,2031537950,25500,25500,25500,25500,0
|
|
20240604,180000,2031537950,25500,25500,25500,25500,0
|
|
20240604,175900,2031537950,25500,25500,25500,25500,0
|
|
20240604,175800,2031537950,25500,25500,25500,25500,0
|
|
20240604,175700,2031537950,25500,25500,25500,25500,0
|
|
20240604,175600,2031537950,25500,25500,25500,25500,0
|
|
20240604,175500,2031537950,25500,25500,25500,25500,0
|
|
20240604,175400,2031537950,25500,25500,25500,25500,0
|
|
20240604,175300,2031537950,25500,25500,25500,25500,0
|
|
20240604,175200,2031537950,25500,25500,25500,25500,0
|
|
20240604,175100,2031537950,25500,25500,25500,25500,0
|
|
20240604,175000,2031537950,25500,25500,25500,25500,0
|
|
20240604,174900,2031537950,25500,25500,25500,25500,0
|
|
20240604,174800,2031537950,25500,25500,25500,25500,0
|
|
20240604,174700,2031537950,25500,25500,25500,25500,0
|
|
20240604,174600,2031537950,25500,25500,25500,25500,0
|
|
20240604,174500,2031537950,25500,25500,25500,25500,0
|
|
20240604,174400,2031537950,25500,25500,25500,25500,0
|
|
20240604,174300,2031537950,25500,25500,25500,25500,0
|
|
20240604,174200,2031537950,25500,25500,25500,25500,0
|
|
20240604,174100,2031537950,25500,25500,25500,25500,0
|
|
20240604,174000,2031537950,25500,25500,25500,25500,0
|
|
20240604,173900,2031537950,25500,25500,25500,25500,0
|
|
20240604,173800,2031537950,25500,25500,25500,25500,0
|
|
20240604,173700,2031537950,25500,25500,25500,25500,0
|
|
20240604,173600,2031537950,25500,25500,25500,25500,0
|
|
20240604,173500,2031537950,25500,25500,25500,25500,2642
|
|
20240604,173400,2031537950,25500,25500,25500,25500,0
|
|
20240604,173300,2031537950,25500,25500,25500,25500,0
|
|
20240604,173200,2031537950,25500,25500,25500,25500,0
|
|
20240604,173100,2031537950,25500,25500,25500,25500,0
|
|
20240604,173000,2031537950,25500,25500,25500,25500,0
|
|
20240604,172900,2031537950,25500,25500,25500,25500,0
|
|
20240604,172800,2031537950,25500,25500,25500,25500,0
|
|
20240604,172700,2031537950,25500,25500,25500,25500,0
|
|
20240604,172600,2031537950,25500,25500,25500,25500,0
|
|
20240604,172500,2031537950,25500,25500,25500,25500,0
|
|
20240604,172400,2031537950,25500,25500,25500,25500,0
|
|
20240604,172300,2031537950,25500,25500,25500,25500,0
|
|
20240604,172200,2031537950,25500,25500,25500,25500,0
|
|
20240604,172100,2031537950,25500,25500,25500,25500,0
|
|
20240604,172000,2031537950,25500,25500,25500,25500,0
|
|
20240604,171900,2031537950,25500,25500,25500,25500,0
|
|
20240604,171800,2031537950,25500,25500,25500,25500,0
|
|
20240604,171700,2031537950,25500,25500,25500,25500,0
|
|
20240604,171600,2031537950,25500,25500,25500,25500,0
|
|
20240604,171500,2031537950,25500,25500,25500,25500,0
|
|
20240604,171400,2031537950,25500,25500,25500,25500,0
|
|
20240604,171300,2031537950,25500,25500,25500,25500,0
|
|
20240604,171200,2031537950,25500,25500,25500,25500,0
|
|
20240604,171100,2031537950,25500,25500,25500,25500,0
|
|
20240604,171000,2031537950,25500,25500,25500,25500,0
|
|
20240604,170900,2031537950,25500,25500,25500,25500,0
|
|
20240604,170800,2031537950,25500,25500,25500,25500,0
|
|
20240604,170700,2031537950,25500,25500,25500,25500,0
|
|
20240604,170600,2031537950,25500,25500,25500,25500,0
|
|
20240604,170500,2031537950,25500,25500,25500,25500,2642
|
|
20240604,170400,2031537950,25500,25500,25500,25500,0
|
|
20240604,170300,2031537950,25500,25500,25500,25500,0
|
|
20240604,170200,2031537950,25500,25500,25500,25500,0
|
|
20240604,170100,2031537950,25500,25500,25500,25500,0
|
|
20240604,170000,2031537950,25500,25500,25500,25500,0
|
|
20240604,165900,2031537950,25500,25500,25500,25500,0
|
|
20240604,165800,2031537950,25500,25500,25500,25500,0
|
|
20240604,165700,2031537950,25500,25500,25500,25500,0
|
|
20240604,165600,2031537950,25500,25500,25500,25500,0
|
|
20240604,165500,2031537950,25500,25500,25500,25500,0
|
|
20240604,165400,2031537950,25500,25500,25500,25500,0
|
|
20240604,165300,2031537950,25500,25500,25500,25500,0
|
|
20240604,165200,2031537950,25500,25500,25500,25500,0
|
|
20240604,165100,2031537950,25500,25500,25500,25500,0
|
|
20240604,165000,2031537950,25500,25500,25500,25500,0
|
|
20240604,164900,2031537950,25500,25500,25500,25500,0
|
|
20240604,164800,2031537950,25500,25500,25500,25500,0
|
|
20240604,164700,2031537950,25500,25500,25500,25500,0
|
|
20240604,164600,2031537950,25500,25500,25500,25500,0
|
|
20240604,164500,2031537950,25500,25500,25500,25500,0
|
|
20240604,164400,2031537950,25500,25500,25500,25500,0
|
|
20240604,164300,2031537950,25500,25500,25500,25500,0
|
|
20240604,164200,2031537950,25500,25500,25500,25500,0
|
|
20240604,164100,2031537950,25500,25500,25500,25500,0
|
|
20240604,164000,2031537950,25500,25500,25500,25500,0
|
|
20240604,163900,2031537950,25500,25500,25500,25500,0
|
|
20240604,163800,2031537950,25500,25500,25500,25500,0
|
|
20240604,163700,2031537950,25500,25500,25500,25500,0
|
|
20240604,163600,2031537950,25500,25500,25500,25500,0
|
|
20240604,163500,2031537950,25500,25500,25500,25500,2642
|
|
20240604,163400,2031537950,25500,25500,25500,25500,0
|
|
20240604,163300,2031537950,25500,25500,25500,25500,0
|
|
20240604,163200,2031537950,25500,25500,25500,25500,0
|
|
20240604,163100,2031537950,25500,25500,25500,25500,0
|
|
20240604,163000,2031537950,25500,25500,25500,25500,0
|
|
20240604,162900,2031537950,25500,25500,25500,25500,0
|
|
20240604,162800,2031537950,25500,25500,25500,25500,0
|
|
20240604,162700,2031537950,25500,25500,25500,25500,0
|
|
20240604,162600,2031537950,25500,25500,25500,25500,0
|
|
20240604,162500,2031537950,25500,25500,25500,25500,0
|
|
20240604,162400,2031537950,25500,25500,25500,25500,0
|
|
20240604,162300,2031537950,25500,25500,25500,25500,0
|
|
20240604,162200,2031537950,25500,25500,25500,25500,0
|
|
20240604,162100,2031537950,25500,25500,25500,25500,0
|
|
20240604,162000,2031537950,25500,25500,25500,25500,0
|
|
20240604,161900,2031537950,25500,25500,25500,25500,0
|
|
20240604,161800,2031537950,25500,25500,25500,25500,0
|
|
20240604,161700,2031537950,25500,25500,25500,25500,0
|
|
20240604,161600,2031537950,25500,25500,25500,25500,0
|
|
20240604,161500,2031537950,25500,25500,25500,25500,0
|
|
20240604,161400,2031537950,25500,25500,25500,25500,0
|
|
20240604,161300,2031537950,25500,25500,25500,25500,0
|
|
20240604,161200,2031537950,25500,25500,25500,25500,0
|
|
20240604,161100,2031537950,25500,25500,25500,25500,0
|
|
20240604,161000,2031537950,25500,25500,25500,25500,0
|
|
20240604,160900,2031537950,25500,25500,25500,25500,0
|
|
20240604,160800,2031537950,25500,25500,25500,25500,0
|
|
20240604,160700,2031537950,25500,25500,25500,25500,0
|
|
20240604,160600,2031537950,25500,25500,25500,25500,0
|
|
20240604,160500,2031537950,25500,25500,25500,25500,2642
|
|
20240604,160400,2031537950,25500,25500,25500,25500,0
|
|
20240604,160300,2031537950,25500,25500,25500,25500,0
|
|
20240604,160200,2031537950,25500,25500,25500,25500,0
|
|
20240604,160100,2031537950,25500,25500,25500,25500,0
|
|
20240604,160000,2031537950,25500,25500,25500,25500,0
|
|
20240604,155900,2031537950,25500,25500,25500,25500,0
|
|
20240604,155800,2031537950,25500,25500,25500,25500,0
|
|
20240604,155700,2031537950,25500,25500,25500,25500,0
|
|
20240604,155600,2031537950,25500,25500,25500,25500,0
|
|
20240604,155500,2031537950,25500,25500,25500,25500,0
|
|
20240604,155400,2031537950,25500,25500,25500,25500,0
|
|
20240604,155300,2031537950,25500,25500,25500,25500,0
|
|
20240604,155200,2031537950,25500,25500,25500,25500,0
|
|
20240604,155100,2031537950,25500,25500,25500,25500,0
|
|
20240604,155000,2031537950,25500,25500,25500,25500,0
|
|
20240604,154900,2031537950,25500,25500,25500,25500,0
|
|
20240604,154800,2031537950,25500,25500,25500,25500,0
|
|
20240604,154700,2031537950,25500,25500,25500,25500,0
|
|
20240604,154600,2031537950,25500,25500,25500,25500,0
|
|
20240604,154500,2031537950,25500,25500,25500,25500,0
|
|
20240604,154400,2031537950,25500,25500,25500,25500,0
|
|
20240604,154300,2031537950,25500,25500,25500,25500,0
|
|
20240604,154200,2031537950,25500,25500,25500,25500,0
|
|
20240604,154100,2031537950,25500,25500,25500,25500,0
|
|
20240604,154000,2031537950,25500,25500,25500,25500,0
|
|
20240604,153900,2031537950,25500,25500,25500,25500,0
|
|
20240604,153800,2031537950,25500,25500,25500,25500,0
|
|
20240604,153700,2031537950,25500,25500,25500,25500,0
|
|
20240604,153600,2031537950,25500,25500,25500,25500,0
|
|
20240604,153500,2031537950,25500,25500,25500,25500,2642
|
|
20240604,153400,2031537950,25500,25500,25500,25500,0
|
|
20240604,153300,2031537950,25500,25500,25500,25500,0
|
|
20240604,153200,2031537950,25500,25500,25500,25500,0
|
|
20240604,153100,2031537950,25500,25500,25500,25500,0
|
|
20240604,153000,2031537950,25500,25500,25500,25500,2642
|
|
20240604,152900,1964166950,25300,25300,25300,25300,0
|
|
20240604,152800,1964166950,25300,25300,25300,25300,0
|
|
20240604,152700,1964166950,25300,25300,25300,25300,0
|
|
20240604,152600,1964166950,25300,25300,25300,25300,0
|
|
20240604,152500,1964166950,25300,25300,25300,25300,0
|
|
20240604,152400,1964166950,25300,25300,25300,25300,0
|
|
20240604,152300,1964166950,25300,25300,25300,25300,0
|
|
20240604,152200,1964166950,25300,25300,25300,25300,0
|
|
20240604,152100,1964166950,25300,25300,25300,25300,0
|
|
20240604,152000,1964166950,25300,25300,25300,25300,0
|
|
20240604,151900,1964166950,25300,25250,25300,25250,4
|
|
20240604,151800,1964065800,25250,25300,25300,25250,31
|
|
20240604,151700,1963282750,25250,25250,25350,25250,100
|
|
20240604,151600,1960757650,25300,25250,25350,25250,37
|
|
20240604,151500,1959822750,25300,25200,25300,25200,217
|
|
20240604,151400,1954338200,25200,25200,25250,25200,21
|
|
20240604,151300,1953808200,25200,25200,25250,25200,130
|
|
20240604,151200,1950529100,25200,25250,25250,25200,359
|
|
20240604,151100,1941464400,25250,25250,25300,25250,68
|
|
20240604,151000,1939744400,25250,25300,25300,25250,107
|
|
20240604,150900,1937042600,25300,25250,25300,25250,380
|
|
20240604,150800,1927430250,25250,25250,25300,25250,25
|
|
20240604,150700,1926798250,25250,25250,25250,25250,42
|
|
20240604,150600,1925737750,25250,25250,25250,25250,79
|
|
20240604,150500,1923743000,25250,25250,25250,25200,40
|
|
20240604,150400,1922733050,25250,25250,25250,25250,8
|
|
20240604,150300,1922531050,25250,25250,25300,25250,187
|
|
20240604,150200,1917806300,25250,25250,25300,25250,54
|
|
20240604,150100,1916441850,25250,25300,25300,25250,24
|
|
20240604,150000,1915834800,25300,25300,25350,25300,220
|
|
20240604,145900,1910268550,25300,25300,25350,25300,18
|
|
20240604,145800,1909813050,25300,25350,25400,25300,25
|
|
20240604,145700,1909179400,25350,25350,25400,25300,1382
|
|
20240604,145600,1874145950,25350,25450,25450,25350,784
|
|
20240604,145500,1854199250,25450,25450,25500,25450,76
|
|
20240604,145400,1852263100,25450,25400,25450,25400,38
|
|
20240604,145300,1851296100,25400,25500,25550,25400,6897
|
|
20240604,145200,1675536150,25500,25550,25550,25500,27
|
|
20240604,145100,1674846450,25550,25500,25550,25500,35
|
|
20240604,145000,1673953750,25550,25500,25550,25500,126
|
|
20240604,144900,1670740450,25550,25550,25550,25550,2
|
|
20240604,144800,1670689350,25550,25500,25550,25500,181
|
|
20240604,144700,1666066300,25500,25550,25550,25500,147
|
|
20240604,144600,1662310500,25500,25500,25500,25500,139
|
|
20240604,144500,1658766000,25550,25500,25550,25500,6
|
|
20240604,144400,1658612800,25500,25500,25500,25500,29
|
|
20240604,144300,1657873300,25550,25500,25550,25500,154
|
|
20240604,144200,1653942250,25500,25500,25550,25500,33
|
|
20240604,144100,1653100500,25500,25550,25550,25500,7
|
|
20240604,144000,1652921800,25550,25550,25550,25500,255
|
|
20240604,143900,1646408250,25550,25600,25600,25550,101
|
|
20240604,143800,1643827500,25550,25550,25550,25550,3
|
|
20240604,143700,1643750850,25550,25600,25600,25550,31
|
|
20240604,143600,1642958600,25550,25550,25550,25550,183
|
|
20240604,143500,1638282950,25600,25550,25600,25550,8
|
|
20240604,143400,1638078300,25600,25550,25600,25550,31
|
|
20240604,143300,1637286050,25550,25550,25550,25550,73
|
|
20240604,143200,1635420900,25600,25550,25600,25550,43
|
|
20240604,143100,1634322050,25550,25600,25600,25550,20
|
|
20240604,143000,1633810850,25550,25550,25550,25550,30
|
|
20240604,142900,1633044350,25550,25550,25600,25550,101
|
|
20240604,142800,1630463600,25550,25600,25600,25550,103
|
|
20240604,142700,1627826950,25600,25550,25600,25550,73
|
|
20240604,142600,1625961550,25550,25550,25600,25550,77
|
|
20240604,142500,1623994000,25550,25550,25550,25550,30
|
|
20240604,142400,1623227500,25600,25600,25600,25600,4
|
|
20240604,142300,1623125100,25550,25550,25600,25550,126
|
|
20240604,142200,1619905600,25550,25550,25550,25550,27
|
|
20240604,142100,1619215750,25550,25600,25600,25550,7
|
|
20240604,142000,1619036700,25550,25550,25600,25550,64
|
|
20240604,141900,1617401450,25600,25550,25600,25550,74
|
|
20240604,141800,1615510500,25550,25600,25600,25550,45
|
|
20240604,141700,1614360550,25550,25550,25550,25550,1
|
|
20240604,141600,1614335000,25550,25550,25600,25550,104
|
|
20240604,141500,1611677600,25550,25550,25600,25550,35
|
|
20240604,141400,1610783150,25550,25550,25550,25550,0
|
|
20240604,141300,1610783150,25550,25550,25600,25550,108
|
|
20240604,141200,1608023550,25550,25550,25550,25550,2
|
|
20240604,141100,1607972450,25600,25550,25600,25550,35
|
|
20240604,141000,1607077950,25600,25550,25600,25550,13
|
|
20240604,140900,1606745250,25550,25550,25550,25550,98
|
|
20240604,140800,1604241350,25600,25600,25600,25550,21
|
|
20240604,140700,1603703900,25550,25550,25550,25550,1
|
|
20240604,140600,1603678350,25550,25600,25600,25550,139
|
|
20240604,140500,1600121650,25650,25600,25650,25600,7
|
|
20240604,140400,1599942250,25600,25600,25600,25600,278
|
|
20240604,140300,1592825450,25650,25600,25650,25600,8
|
|
20240604,140200,1592620400,25600,25650,25650,25600,105
|
|
20240604,140100,1589932000,25600,25650,25650,25600,7
|
|
20240604,140000,1589752600,25650,25650,25650,25600,126
|
|
20240604,135900,1586520850,25650,25700,25700,25650,100
|
|
20240604,135800,1583955650,25650,25650,25650,25650,24
|
|
20240604,135700,1583340050,25650,25700,25700,25650,31
|
|
20240604,135600,1582544700,25650,25650,25650,25650,104
|
|
20240604,135500,1579877100,25700,25650,25700,25650,9
|
|
20240604,135400,1579646000,25700,25600,25700,25600,483
|
|
20240604,135300,1567258200,25600,25600,25600,25600,3
|
|
20240604,135200,1567181400,25600,25600,25650,25600,100
|
|
20240604,135100,1564621200,25600,25650,25650,25600,7
|
|
20240604,135000,1564441800,25600,25600,25600,25600,31
|
|
20240604,134900,1563648200,25650,25600,25650,25600,102
|
|
20240604,134800,1561036750,25600,25600,25600,25600,4
|
|
20240604,134700,1560934350,25600,25650,25650,25600,36
|
|
20240604,134600,1560012350,25600,25600,25650,25600,76
|
|
20240604,134500,1558066550,25600,25600,25600,25600,30
|
|
20240604,134400,1557298550,25650,25600,25650,25600,24
|
|
20240604,134300,1556683950,25600,25650,25650,25600,34
|
|
20240604,134200,1555813350,25600,25650,25650,25600,598
|
|
20240604,134100,1540487750,25650,25700,25700,25650,8
|
|
20240604,134000,1540282300,25650,25650,25650,25650,31
|
|
20240604,133900,1539487150,25700,25650,25700,25650,74
|
|
20240604,133800,1537588850,25650,25700,25700,25650,34
|
|
20240604,133700,1536716550,25700,25650,25700,25650,353
|
|
20240604,133600,1527662000,25650,25650,25700,25600,1211
|
|
20240604,133500,1496547850,25650,25700,25700,25650,34
|
|
20240604,133400,1495675550,25650,25650,25650,25650,1
|
|
20240604,133300,1495649900,25650,25650,25700,25650,335
|
|
20240604,133200,1487056900,25650,25650,25650,25650,69
|
|
20240604,133100,1485287050,25700,25650,25700,25650,35
|
|
20240604,133000,1484389100,25700,25650,25700,25650,7
|
|
20240604,132900,1484209350,25650,25650,25650,25650,97
|
|
20240604,132800,1481721300,25700,25650,25700,25650,35
|
|
20240604,132700,1480823300,25700,25700,25700,25700,6
|
|
20240604,132600,1480669100,25650,25650,25650,25650,30
|
|
20240604,132500,1479899600,25650,25650,25700,25650,77
|
|
20240604,132400,1477924300,25700,25650,25700,25650,29
|
|
20240604,132300,1477180400,25700,25650,25700,25650,7
|
|
20240604,132200,1477000650,25650,25650,25700,25650,356
|
|
20240604,132100,1467869050,25600,25650,25650,25600,87
|
|
20240604,132000,1465639000,25600,25600,25650,25600,202
|
|
20240604,131900,1460457900,25650,25650,25650,25600,120
|
|
20240604,131800,1457385200,25600,25600,25600,25600,3
|
|
20240604,131700,1457308400,25600,25650,25650,25600,32
|
|
20240604,131600,1456488950,25600,25600,25600,25600,55
|
|
20240604,131500,1455080950,25650,25600,25650,25600,77
|
|
20240604,131400,1453109550,25650,25650,25650,25650,4
|
|
20240604,131300,1453006950,25600,25600,25600,25600,4
|
|
20240604,131200,1452904550,25650,25600,25650,25600,1803
|
|
20240604,131100,1406662400,25600,25600,25600,25600,124
|
|
20240604,131000,1403488000,25600,25600,25600,25600,14
|
|
20240604,130900,1403129600,25600,25600,25650,25550,104
|
|
20240604,130800,1400468600,25600,25600,25600,25600,3
|
|
20240604,130700,1400391800,25650,25600,25650,25600,33
|
|
20240604,130600,1399546750,25600,25600,25650,25600,12
|
|
20240604,130500,1399239350,25600,25600,25600,25600,99
|
|
20240604,130400,1396704950,25650,25600,25650,25600,5
|
|
20240604,130300,1396576750,25600,25650,25650,25600,35
|
|
20240604,130200,1395680500,25600,25600,25600,25600,102
|
|
20240604,130100,1393069300,25600,25650,25650,25600,6
|
|
20240604,130000,1392915500,25600,25600,25650,25600,55
|
|
20240604,125900,1391506250,25650,25600,25650,25600,5
|
|
20240604,125800,1391378050,25600,25650,25650,25600,115
|
|
20240604,125700,1388433850,25600,25600,25600,25600,1
|
|
20240604,125600,1388408250,25600,25650,25650,25600,34
|
|
20240604,125500,1387537650,25600,25650,25650,25600,204
|
|
20240604,125400,1382315000,25600,25600,25600,25600,0
|
|
20240604,125300,1382315000,25600,25600,25650,25600,34
|
|
20240604,125200,1381444400,25600,25600,25600,25600,89
|
|
20240604,125100,1379166000,25650,25600,25650,25600,68
|
|
20240604,125000,1377424950,25650,25600,25650,25600,7
|
|
20240604,124900,1377245550,25600,25600,25600,25600,27
|
|
20240604,124800,1376554350,25600,25600,25650,25600,104
|
|
20240604,124700,1373891750,25600,25650,25650,25600,35
|
|
20240604,124600,1372995500,25600,25600,25600,25600,52
|
|
20240604,124500,1371664300,25600,25600,25650,25600,354
|
|
20240604,124400,1362601700,25600,25600,25600,25600,28
|
|
20240604,124300,1361884900,25600,25600,25650,25600,107
|
|
20240604,124200,1359145500,25600,25600,25650,25600,104
|
|
20240604,124100,1356482900,25600,25600,25600,25600,66
|
|
20240604,124000,1354793300,25600,25600,25650,25600,8
|
|
20240604,123900,1354588300,25600,25650,25650,25600,48
|
|
20240604,123800,1353359250,25650,25600,25650,25600,73
|
|
20240604,123700,1351490400,25600,25600,25650,25600,32
|
|
20240604,123600,1350671000,25600,25600,25650,25600,31
|
|
20240604,123500,1349877350,25650,25600,25650,25600,76
|
|
20240604,123400,1347931550,25600,25650,25650,25600,81
|
|
20240604,123300,1345857750,25600,25650,25650,25600,11
|
|
20240604,123200,1345575850,25650,25600,25650,25600,100
|
|
20240604,123100,1343015650,25600,25650,25650,25600,259
|
|
20240604,123000,1336372500,25600,25600,25600,25600,31
|
|
20240604,122900,1335578900,25650,25600,25650,25600,31
|
|
20240604,122800,1334785100,25600,25600,25600,25600,72
|
|
20240604,122700,1332941900,25650,25600,25650,25600,223
|
|
20240604,122600,1327232900,25600,25650,25650,25600,7
|
|
20240604,122500,1327053500,25600,25600,25600,25600,99
|
|
20240604,122400,1324519100,25600,25600,25650,25600,6
|
|
20240604,122300,1324365300,25600,25650,25650,25600,35
|
|
20240604,122200,1323469050,25600,25600,25600,25600,27
|
|
20240604,122100,1322777850,25600,25650,25650,25600,79
|
|
20240604,122000,1320755100,25600,25600,25600,25600,31
|
|
20240604,121900,1319961500,25650,25600,25650,25600,5
|
|
20240604,121800,1319833300,25600,25650,25650,25600,102
|
|
20240604,121700,1317221900,25650,25650,25650,25650,72
|
|
20240604,121600,1315375100,25600,25650,25650,25600,165
|
|
20240604,121500,1311144350,25600,25650,25650,25600,104
|
|
20240604,121400,1308481750,25650,25600,25650,25600,11
|
|
20240604,121300,1308199650,25600,25650,25650,25600,7
|
|
20240604,121200,1308020250,25600,25600,25600,25600,0
|
|
20240604,121100,1308020250,25600,25600,25650,25600,396
|
|
20240604,121000,1297867800,25650,25600,25650,25600,17
|
|
20240604,120900,1297431900,25600,25600,25600,25600,27
|
|
20240604,120800,1296740700,25600,25650,25650,25600,116
|
|
20240604,120700,1293770350,25600,25650,25650,25600,378
|
|
20240604,120600,1284075650,25600,25600,25600,25600,31
|
|
20240604,120500,1283282050,25650,25600,25650,25600,83
|
|
20240604,120400,1281156700,25600,25600,25600,25600,29
|
|
20240604,120300,1280414300,25650,25600,25650,25600,10
|
|
20240604,120200,1280158000,25600,25650,25650,25600,52
|
|
20240604,120100,1278826600,25600,25600,25600,25600,110
|
|
20240604,120000,1276010600,25650,25600,25650,25600,8
|
|
20240604,115900,1275805550,25600,25650,25650,25600,34
|
|
20240604,115800,1274934950,25600,25600,25600,25600,77
|
|
20240604,115700,1272963750,25600,25650,25650,25600,33
|
|
20240604,115600,1272118750,25650,25600,25650,25600,234
|
|
20240604,115500,1266118350,25600,25600,25650,25600,89
|
|
20240604,115400,1263839750,25600,25650,25650,25600,33
|
|
20240604,115300,1262994750,25600,25600,25600,25600,3
|
|
20240604,115200,1262917950,25650,25600,25650,25600,44
|
|
20240604,115100,1261791300,25600,25650,25650,25600,76
|
|
20240604,115000,1259845500,25650,25650,25650,25650,11
|
|
20240604,114900,1259563350,25700,25650,25700,25650,42
|
|
20240604,114800,1258485850,25650,25650,25650,25650,83
|
|
20240604,114700,1256356900,25700,25650,25700,25650,33
|
|
20240604,114600,1255510250,25650,25700,25700,25650,395
|
|
20240604,114500,1245378300,25700,25650,25700,25650,330
|
|
20240604,114400,1236898800,25650,25650,25700,25650,79
|
|
20240604,114300,1234872200,25650,25650,25650,25650,32
|
|
20240604,114200,1234051400,25700,25650,25700,25650,33
|
|
20240604,114100,1233204750,25650,25650,25700,25650,109
|
|
20240604,114000,1230408700,25650,25650,25650,25650,31
|
|
20240604,113900,1229613550,25700,25700,25700,25700,5
|
|
20240604,113800,1229485050,25650,25650,25700,25650,104
|
|
20240604,113700,1226817250,25650,25700,25700,25650,62
|
|
20240604,113600,1225224400,25650,25650,25700,25650,37
|
|
20240604,113500,1224275100,25650,25650,25650,25650,35
|
|
20240604,113400,1223377350,25700,25650,25700,25650,73
|
|
20240604,113300,1221504700,25650,25700,25700,25650,135
|
|
20240604,113200,1218036750,25650,25650,25650,25650,13
|
|
20240604,113100,1217703300,25650,25650,25700,25650,104
|
|
20240604,113000,1215035500,25650,25650,25700,25650,40
|
|
20240604,112900,1214009250,25700,25700,25700,25700,14
|
|
20240604,112800,1213649450,25700,25750,25750,25700,2638
|
|
20240604,112700,1145851200,25750,25750,25750,25750,256
|
|
20240604,112600,1139259200,25800,25750,25800,25750,59
|
|
20240604,112500,1137739750,25750,25750,25800,25750,8
|
|
20240604,112400,1137533550,25750,25750,25750,25750,124
|
|
20240604,112300,1134340550,25800,25750,25800,25750,35
|
|
20240604,112200,1133439100,25800,25800,25800,25800,5
|
|
20240604,112100,1133310100,25750,25750,25750,25750,117
|
|
20240604,112000,1130297350,25800,25750,25800,25750,8
|
|
20240604,111900,1130091150,25750,25750,25750,25750,28
|
|
20240604,111800,1129370150,25800,25750,25800,25750,6
|
|
20240604,111700,1129215450,25750,25800,25800,25750,101
|
|
20240604,111600,1126614500,25750,25800,25800,25750,47
|
|
20240604,111500,1125404200,25800,25750,25800,25750,8
|
|
20240604,111400,1125198000,25750,25750,25800,25750,107
|
|
20240604,111300,1122442500,25800,25800,25800,25750,33
|
|
20240604,111200,1121591750,25800,25750,25800,25750,61
|
|
20240604,111100,1120020800,25750,25750,25750,25750,72
|
|
20240604,111000,1118166800,25800,25750,25800,25750,67
|
|
20240604,110900,1116441350,25750,25800,25800,25750,5
|
|
20240604,110800,1116312400,25750,25750,25750,25750,67
|
|
20240604,110700,1114587150,25750,25750,25800,25750,105
|
|
20240604,110600,1111883200,25750,25800,25800,25750,8
|
|
20240604,110500,1111676950,25750,25750,25750,25750,41
|
|
20240604,110400,1110621200,25750,25750,25800,25750,162
|
|
20240604,110300,1106445150,25750,25750,25750,25750,43
|
|
20240604,110200,1105337900,25800,25800,25800,25800,4
|
|
20240604,110100,1105234700,25750,25750,25800,25750,103
|
|
20240604,110000,1102582250,25750,25750,25750,25750,31
|
|
20240604,105900,1101784000,25800,25750,25800,25750,5
|
|
20240604,105800,1101655050,25750,25800,25800,25750,37
|
|
20240604,105700,1100702050,25750,25750,25750,25750,75
|
|
20240604,105600,1098770800,25750,25800,25800,25750,35
|
|
20240604,105500,1097869350,25750,25750,25750,25750,4
|
|
20240604,105400,1097766350,25800,25750,25800,25750,101
|
|
20240604,105300,1095165400,25750,25750,25800,25750,41
|
|
20240604,105200,1094109200,25800,25800,25800,25800,0
|
|
20240604,105100,1094109200,25800,25750,25800,25750,104
|
|
20240604,105000,1091431000,25800,25750,25800,25750,8
|
|
20240604,104900,1091224750,25750,25750,25750,25750,388
|
|
20240604,104800,1081233750,25750,25750,25800,25750,13
|
|
20240604,104700,1080898800,25750,25750,25750,25750,98
|
|
20240604,104600,1078375300,25800,25750,25800,25750,36
|
|
20240604,104500,1077448050,25800,25800,25850,25800,14
|
|
20240604,104400,1077086600,25800,25800,25800,25750,688
|
|
20240604,104300,1059339650,25800,25750,25800,25750,195
|
|
20240604,104200,1054308800,25800,25800,25800,25750,53
|
|
20240604,104100,1052942850,25750,25750,25750,25750,78
|
|
20240604,104000,1050934350,25750,25750,25800,25750,107
|
|
20240604,103900,1048178900,25800,25800,25800,25800,22
|
|
20240604,103800,1047611300,25850,25800,25850,25800,46
|
|
20240604,103700,1046424300,25800,25800,25850,25800,103
|
|
20240604,103600,1043766700,25800,25800,25800,25800,325
|
|
20240604,103500,1035381700,25800,25800,25850,25800,304
|
|
20240604,103400,1027534900,25850,25900,25900,25850,614
|
|
20240604,103300,1011662800,25850,25850,25850,25850,31
|
|
20240604,103200,1010861450,25850,25850,25900,25850,62
|
|
20240604,103100,1009258500,25850,25850,25850,25850,4
|
|
20240604,103000,1009155100,25900,25850,25900,25850,154
|
|
20240604,102900,1005174000,25900,25900,25900,25900,4
|
|
20240604,102800,1005070400,25850,25850,25850,25850,639
|
|
20240604,102700,988552250,25850,25900,25900,25850,168
|
|
20240604,102600,984205100,25850,25900,25900,25850,40
|
|
20240604,102500,983170900,25850,25850,25850,25850,152
|
|
20240604,102400,979241700,25900,25850,25900,25850,73
|
|
20240604,102300,977354450,25900,25850,25900,25850,32
|
|
20240604,102200,976527200,25900,25900,25900,25900,5
|
|
20240604,102100,976397700,25850,25850,25900,25850,60
|
|
20240604,102000,974846500,25850,25850,25850,25850,234
|
|
20240604,101900,968797600,25900,25900,25900,25900,5
|
|
20240604,101800,968668100,25900,25900,25900,25850,36
|
|
20240604,101700,967737200,25850,25900,25900,25850,169
|
|
20240604,101600,963362850,25900,25900,25950,25900,246
|
|
20240604,101500,956990750,25900,25900,25950,25900,7
|
|
20240604,101400,956809350,25950,25850,25950,25850,300
|
|
20240604,101300,949042600,25850,25900,25900,25850,307
|
|
20240604,101200,941093550,25900,25900,25900,25900,10
|
|
20240604,101100,940834550,25900,25950,25950,25900,56
|
|
20240604,101000,939382900,25950,25900,25950,25900,79
|
|
20240604,100900,937336500,25900,25900,25900,25900,233
|
|
20240604,100800,931301800,25900,25900,25950,25900,307
|
|
20240604,100700,923336300,25900,25900,25900,25900,97
|
|
20240604,100600,920824000,25950,25950,26000,25950,337
|
|
20240604,100500,912078800,25950,25950,26000,25950,128
|
|
20240604,100400,908757000,25950,26000,26000,25950,32
|
|
20240604,100300,907926450,25950,26000,26000,25950,222
|
|
20240604,100200,902158750,25950,26000,26000,25950,87
|
|
20240604,100100,899900900,25950,25950,25950,25950,2
|
|
20240604,100000,899849000,25950,25950,25950,25950,119
|
|
20240604,095900,896760950,25950,25950,25950,25950,100
|
|
20240604,095800,894165950,26000,26000,26000,25950,75
|
|
20240604,095700,892216900,26050,26000,26050,25950,685
|
|
20240604,095600,874413150,26000,26000,26000,25950,533
|
|
20240604,095500,860555550,26000,26000,26000,25900,32
|
|
20240604,095400,859726400,26000,25900,26000,25850,665
|
|
20240604,095300,842500900,25850,25900,25900,25850,955
|
|
20240604,095200,817811450,25900,25900,25900,25850,125
|
|
20240604,095100,814574550,25900,26000,26000,25900,1564
|
|
20240604,095000,774043700,26050,26000,26050,26000,106
|
|
20240604,094900,771287500,26000,26050,26050,26000,208
|
|
20240604,094800,765879200,26000,26000,26000,26000,214
|
|
20240604,094700,760315200,26000,26000,26050,26000,186
|
|
20240604,094600,755478900,26000,26050,26050,26000,464
|
|
20240604,094500,743414700,26000,26000,26000,26000,42
|
|
20240604,094400,742322700,26050,26000,26050,26000,339
|
|
20240604,094300,733506650,26000,26000,26050,26000,33
|
|
20240604,094200,732648600,26050,26000,26050,26000,30
|
|
20240604,094100,731868350,26000,26100,26100,26000,410
|
|
20240604,094000,721187750,26100,26100,26100,26100,85
|
|
20240604,093900,718969250,26100,26100,26150,26100,77
|
|
20240604,093800,716959500,26150,26100,26150,26050,721
|
|
20240604,093700,698157600,26100,26150,26150,26100,3
|
|
20240604,093600,698079250,26250,26150,26250,26100,1256
|
|
20240604,093500,665175950,26100,26050,26100,26050,494
|
|
20240604,093400,652287550,26050,26100,26150,26050,145
|
|
20240604,093300,648499700,26100,26000,26100,26000,861
|
|
20240604,093200,626054600,26000,26050,26050,26000,393
|
|
20240604,093100,615817250,26050,26100,26100,26050,1597
|
|
20240604,093000,574162050,26100,26200,26250,26100,953
|
|
20240604,092900,549195600,26200,26150,26300,26150,1023
|
|
20240604,092800,522371850,26150,26000,26150,26000,538
|
|
20240604,092700,508314600,26000,25900,26150,25900,5306
|
|
20240604,092600,370239600,25900,25950,25950,25900,325
|
|
20240604,092500,361810100,25900,25900,26000,25900,2036
|
|
20240604,092400,308999150,25900,25800,25950,25800,1074
|
|
20240604,092300,281193350,25800,25850,25950,25800,1544
|
|
20240604,092200,241266950,25800,25900,25900,25800,14
|
|
20240604,092100,240905650,25800,25800,25900,25800,831
|
|
20240604,092000,219437100,25800,25700,25800,25650,284
|
|
20240604,091900,212117400,25700,25700,25750,25700,676
|
|
20240604,091800,194713100,25600,25600,25750,25600,1908
|
|
20240604,091700,145734950,25650,25650,25650,25650,64
|
|
20240604,091600,144093350,25600,25600,25650,25600,230
|
|
20240604,091500,138195350,25600,25600,25650,25600,418
|
|
20240604,091400,127477950,25600,25600,25650,25550,1029
|
|
20240604,091300,101137600,25600,25450,25600,25400,1081
|
|
20240604,091200,73512600,25400,25350,25450,25350,629
|
|
20240604,091100,57534550,25350,25300,25400,25300,320
|
|
20240604,091000,49421850,25350,25350,25350,25300,451
|
|
20240604,090900,37999000,25350,25250,25350,25200,403
|
|
20240604,090800,27808250,25250,25250,25250,25250,145
|
|
20240604,090700,24147000,25200,25200,25200,25200,1
|
|
20240604,090600,24121800,25200,25200,25200,25200,97
|
|
20240604,090500,21677400,25150,25150,25150,25150,40
|
|
20240604,090400,20671400,25100,25150,25150,25100,4
|
|
20240604,090300,20570850,25150,25150,25150,25150,3
|
|
20240604,090200,20495400,25100,25100,25100,25100,540
|
|
20240604,090100,6941400,25150,25150,25150,25150,0
|
|
20240604,090000,6941400,25150,25150,25150,25150,276
|