577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183400,1815942150,24350,24350,24350,24350,1930
|
|
20240613,183300,1815942150,24350,24350,24350,24350,0
|
|
20240613,183200,1815942150,24350,24350,24350,24350,0
|
|
20240613,183100,1815942150,24350,24350,24350,24350,0
|
|
20240613,183000,1815942150,24350,24350,24350,24350,0
|
|
20240613,182900,1815942150,24350,24350,24350,24350,0
|
|
20240613,182800,1815942150,24350,24350,24350,24350,0
|
|
20240613,182700,1815942150,24350,24350,24350,24350,0
|
|
20240613,182600,1815942150,24350,24350,24350,24350,0
|
|
20240613,182500,1815942150,24350,24350,24350,24350,0
|
|
20240613,182400,1815942150,24350,24350,24350,24350,0
|
|
20240613,182300,1815942150,24350,24350,24350,24350,0
|
|
20240613,182200,1815942150,24350,24350,24350,24350,0
|
|
20240613,182100,1815942150,24350,24350,24350,24350,0
|
|
20240613,182000,1815942150,24350,24350,24350,24350,0
|
|
20240613,181900,1815942150,24350,24350,24350,24350,0
|
|
20240613,181800,1815942150,24350,24350,24350,24350,0
|
|
20240613,181700,1815942150,24350,24350,24350,24350,0
|
|
20240613,181600,1815942150,24350,24350,24350,24350,0
|
|
20240613,181500,1815942150,24350,24350,24350,24350,0
|
|
20240613,181400,1815942150,24350,24350,24350,24350,0
|
|
20240613,181300,1815942150,24350,24350,24350,24350,0
|
|
20240613,181200,1815942150,24350,24350,24350,24350,0
|
|
20240613,181100,1815942150,24350,24350,24350,24350,0
|
|
20240613,181000,1815942150,24350,24350,24350,24350,0
|
|
20240613,180900,1815942150,24350,24350,24350,24350,0
|
|
20240613,180800,1815942150,24350,24350,24350,24350,0
|
|
20240613,180700,1815942150,24350,24350,24350,24350,0
|
|
20240613,180600,1815942150,24350,24350,24350,24350,0
|
|
20240613,180500,1815942150,24350,24350,24350,24350,0
|
|
20240613,180400,1815942150,24350,24350,24350,24350,1930
|
|
20240613,180300,1815942150,24350,24350,24350,24350,0
|
|
20240613,180200,1815942150,24350,24350,24350,24350,0
|
|
20240613,180100,1815942150,24350,24350,24350,24350,0
|
|
20240613,180000,1815942150,24350,24350,24350,24350,0
|
|
20240613,175900,1815942150,24350,24350,24350,24350,0
|
|
20240613,175800,1815942150,24350,24350,24350,24350,0
|
|
20240613,175700,1815942150,24350,24350,24350,24350,0
|
|
20240613,175600,1815942150,24350,24350,24350,24350,0
|
|
20240613,175500,1815942150,24350,24350,24350,24350,0
|
|
20240613,175400,1815942150,24350,24350,24350,24350,0
|
|
20240613,175300,1815942150,24350,24350,24350,24350,0
|
|
20240613,175200,1815942150,24350,24350,24350,24350,0
|
|
20240613,175100,1815942150,24350,24350,24350,24350,0
|
|
20240613,175000,1815942150,24350,24350,24350,24350,0
|
|
20240613,174900,1815942150,24350,24350,24350,24350,0
|
|
20240613,174800,1815942150,24350,24350,24350,24350,0
|
|
20240613,174700,1815942150,24350,24350,24350,24350,0
|
|
20240613,174600,1815942150,24350,24350,24350,24350,0
|
|
20240613,174500,1815942150,24350,24350,24350,24350,0
|
|
20240613,174400,1815942150,24350,24350,24350,24350,0
|
|
20240613,174300,1815942150,24350,24350,24350,24350,0
|
|
20240613,174200,1815942150,24350,24350,24350,24350,0
|
|
20240613,174100,1815942150,24350,24350,24350,24350,0
|
|
20240613,174000,1815942150,24350,24350,24350,24350,0
|
|
20240613,173900,1815942150,24350,24350,24350,24350,0
|
|
20240613,173800,1815942150,24350,24350,24350,24350,0
|
|
20240613,173700,1815942150,24350,24350,24350,24350,0
|
|
20240613,173600,1815942150,24350,24350,24350,24350,0
|
|
20240613,173500,1815942150,24350,24350,24350,24350,0
|
|
20240613,173400,1815942150,24350,24350,24350,24350,1930
|
|
20240613,173300,1815942150,24350,24350,24350,24350,0
|
|
20240613,173200,1815942150,24350,24350,24350,24350,0
|
|
20240613,173100,1815942150,24350,24350,24350,24350,0
|
|
20240613,173000,1815942150,24350,24350,24350,24350,0
|
|
20240613,172900,1815942150,24350,24350,24350,24350,0
|
|
20240613,172800,1815942150,24350,24350,24350,24350,0
|
|
20240613,172700,1815942150,24350,24350,24350,24350,0
|
|
20240613,172600,1815942150,24350,24350,24350,24350,0
|
|
20240613,172500,1815942150,24350,24350,24350,24350,0
|
|
20240613,172400,1815942150,24350,24350,24350,24350,0
|
|
20240613,172300,1815942150,24350,24350,24350,24350,0
|
|
20240613,172200,1815942150,24350,24350,24350,24350,0
|
|
20240613,172100,1815942150,24350,24350,24350,24350,0
|
|
20240613,172000,1815942150,24350,24350,24350,24350,0
|
|
20240613,171900,1815942150,24350,24350,24350,24350,0
|
|
20240613,171800,1815942150,24350,24350,24350,24350,0
|
|
20240613,171700,1815942150,24350,24350,24350,24350,0
|
|
20240613,171600,1815942150,24350,24350,24350,24350,0
|
|
20240613,171500,1815942150,24350,24350,24350,24350,0
|
|
20240613,171400,1815942150,24350,24350,24350,24350,0
|
|
20240613,171300,1815942150,24350,24350,24350,24350,0
|
|
20240613,171200,1815942150,24350,24350,24350,24350,0
|
|
20240613,171100,1815942150,24350,24350,24350,24350,0
|
|
20240613,171000,1815942150,24350,24350,24350,24350,0
|
|
20240613,170900,1815942150,24350,24350,24350,24350,0
|
|
20240613,170800,1815942150,24350,24350,24350,24350,0
|
|
20240613,170700,1815942150,24350,24350,24350,24350,0
|
|
20240613,170600,1815942150,24350,24350,24350,24350,0
|
|
20240613,170500,1815942150,24350,24350,24350,24350,0
|
|
20240613,170400,1815942150,24350,24350,24350,24350,1930
|
|
20240613,170300,1815942150,24350,24350,24350,24350,0
|
|
20240613,170200,1815942150,24350,24350,24350,24350,0
|
|
20240613,170100,1815942150,24350,24350,24350,24350,0
|
|
20240613,170000,1815942150,24350,24350,24350,24350,0
|
|
20240613,165900,1815942150,24350,24350,24350,24350,0
|
|
20240613,165800,1815942150,24350,24350,24350,24350,0
|
|
20240613,165700,1815942150,24350,24350,24350,24350,0
|
|
20240613,165600,1815942150,24350,24350,24350,24350,0
|
|
20240613,165500,1815942150,24350,24350,24350,24350,0
|
|
20240613,165400,1815942150,24350,24350,24350,24350,0
|
|
20240613,165300,1815942150,24350,24350,24350,24350,0
|
|
20240613,165200,1815942150,24350,24350,24350,24350,0
|
|
20240613,165100,1815942150,24350,24350,24350,24350,0
|
|
20240613,165000,1815942150,24350,24350,24350,24350,0
|
|
20240613,164900,1815942150,24350,24350,24350,24350,0
|
|
20240613,164800,1815942150,24350,24350,24350,24350,0
|
|
20240613,164700,1815942150,24350,24350,24350,24350,0
|
|
20240613,164600,1815942150,24350,24350,24350,24350,0
|
|
20240613,164500,1815942150,24350,24350,24350,24350,0
|
|
20240613,164400,1815942150,24350,24350,24350,24350,0
|
|
20240613,164300,1815942150,24350,24350,24350,24350,0
|
|
20240613,164200,1815942150,24350,24350,24350,24350,0
|
|
20240613,164100,1815942150,24350,24350,24350,24350,0
|
|
20240613,164000,1815942150,24350,24350,24350,24350,0
|
|
20240613,163900,1815942150,24350,24350,24350,24350,0
|
|
20240613,163800,1815942150,24350,24350,24350,24350,0
|
|
20240613,163700,1815942150,24350,24350,24350,24350,0
|
|
20240613,163600,1815942150,24350,24350,24350,24350,0
|
|
20240613,163500,1815942150,24350,24350,24350,24350,0
|
|
20240613,163400,1815942150,24350,24350,24350,24350,1930
|
|
20240613,163300,1815942150,24350,24350,24350,24350,0
|
|
20240613,163200,1815942150,24350,24350,24350,24350,0
|
|
20240613,163100,1815942150,24350,24350,24350,24350,0
|
|
20240613,163000,1815942150,24350,24350,24350,24350,0
|
|
20240613,162900,1815942150,24350,24350,24350,24350,0
|
|
20240613,162800,1815942150,24350,24350,24350,24350,0
|
|
20240613,162700,1815942150,24350,24350,24350,24350,0
|
|
20240613,162600,1815942150,24350,24350,24350,24350,0
|
|
20240613,162500,1815942150,24350,24350,24350,24350,0
|
|
20240613,162400,1815942150,24350,24350,24350,24350,0
|
|
20240613,162300,1815942150,24350,24350,24350,24350,0
|
|
20240613,162200,1815942150,24350,24350,24350,24350,0
|
|
20240613,162100,1815942150,24350,24350,24350,24350,0
|
|
20240613,162000,1815942150,24350,24350,24350,24350,0
|
|
20240613,161900,1815942150,24350,24350,24350,24350,0
|
|
20240613,161800,1815942150,24350,24350,24350,24350,0
|
|
20240613,161700,1815942150,24350,24350,24350,24350,0
|
|
20240613,161600,1815942150,24350,24350,24350,24350,0
|
|
20240613,161500,1815942150,24350,24350,24350,24350,0
|
|
20240613,161400,1815942150,24350,24350,24350,24350,0
|
|
20240613,161300,1815942150,24350,24350,24350,24350,0
|
|
20240613,161200,1815942150,24350,24350,24350,24350,0
|
|
20240613,161100,1815942150,24350,24350,24350,24350,0
|
|
20240613,161000,1815942150,24350,24350,24350,24350,0
|
|
20240613,160900,1815942150,24350,24350,24350,24350,0
|
|
20240613,160800,1815942150,24350,24350,24350,24350,0
|
|
20240613,160700,1815942150,24350,24350,24350,24350,0
|
|
20240613,160600,1815942150,24350,24350,24350,24350,0
|
|
20240613,160500,1815942150,24350,24350,24350,24350,0
|
|
20240613,160400,1815942150,24350,24350,24350,24350,1930
|
|
20240613,160300,1815942150,24350,24350,24350,24350,0
|
|
20240613,160200,1815942150,24350,24350,24350,24350,0
|
|
20240613,160100,1815942150,24350,24350,24350,24350,0
|
|
20240613,160000,1815942150,24350,24350,24350,24350,0
|
|
20240613,155900,1815942150,24350,24350,24350,24350,0
|
|
20240613,155800,1815942150,24350,24350,24350,24350,0
|
|
20240613,155700,1815942150,24350,24350,24350,24350,0
|
|
20240613,155600,1815942150,24350,24350,24350,24350,0
|
|
20240613,155500,1815942150,24350,24350,24350,24350,0
|
|
20240613,155400,1815942150,24350,24350,24350,24350,0
|
|
20240613,155300,1815942150,24350,24350,24350,24350,0
|
|
20240613,155200,1815942150,24350,24350,24350,24350,0
|
|
20240613,155100,1815942150,24350,24350,24350,24350,0
|
|
20240613,155000,1815942150,24350,24350,24350,24350,0
|
|
20240613,154900,1815942150,24350,24350,24350,24350,0
|
|
20240613,154800,1815942150,24350,24350,24350,24350,0
|
|
20240613,154700,1815942150,24350,24350,24350,24350,0
|
|
20240613,154600,1815942150,24350,24350,24350,24350,0
|
|
20240613,154500,1815942150,24350,24350,24350,24350,0
|
|
20240613,154400,1815942150,24350,24350,24350,24350,0
|
|
20240613,154300,1815942150,24350,24350,24350,24350,0
|
|
20240613,154200,1815942150,24350,24350,24350,24350,0
|
|
20240613,154100,1815942150,24350,24350,24350,24350,0
|
|
20240613,154000,1815942150,24350,24350,24350,24350,0
|
|
20240613,153900,1815942150,24350,24350,24350,24350,0
|
|
20240613,153800,1815942150,24350,24350,24350,24350,0
|
|
20240613,153700,1815942150,24350,24350,24350,24350,0
|
|
20240613,153600,1815942150,24350,24350,24350,24350,0
|
|
20240613,153500,1815942150,24350,24350,24350,24350,0
|
|
20240613,153400,1815942150,24350,24350,24350,24350,1930
|
|
20240613,153300,1815942150,24350,24350,24350,24350,0
|
|
20240613,153200,1815942150,24350,24350,24350,24350,0
|
|
20240613,153100,1815942150,24350,24350,24350,24350,0
|
|
20240613,153000,1815942150,24350,24350,24350,24350,1930
|
|
20240613,152900,1768946650,24450,24450,24450,24450,0
|
|
20240613,152800,1768946650,24450,24450,24450,24450,0
|
|
20240613,152700,1768946650,24450,24450,24450,24450,0
|
|
20240613,152600,1768946650,24450,24450,24450,24450,0
|
|
20240613,152500,1768946650,24450,24450,24450,24450,0
|
|
20240613,152400,1768946650,24450,24450,24450,24450,0
|
|
20240613,152300,1768946650,24450,24450,24450,24450,0
|
|
20240613,152200,1768946650,24450,24450,24450,24450,0
|
|
20240613,152100,1768946650,24450,24450,24450,24450,0
|
|
20240613,152000,1768946650,24450,24450,24450,24450,0
|
|
20240613,151900,1768946650,24450,24450,24450,24400,2088
|
|
20240613,151800,1717996800,24450,24450,24450,24400,86
|
|
20240613,151700,1715895100,24500,24450,24500,24450,13
|
|
20240613,151600,1715577050,24400,24450,24450,24400,154
|
|
20240613,151500,1711814050,24400,24400,24450,24400,50
|
|
20240613,151400,1710593650,24400,24450,24500,24400,51
|
|
20240613,151300,1709348850,24450,24450,24450,24450,133
|
|
20240613,151200,1706097000,24500,24500,24500,24450,25
|
|
20240613,151100,1705485500,24450,24500,24500,24450,38
|
|
20240613,151000,1704556200,24450,24450,24500,24450,34
|
|
20240613,150900,1703724600,24500,24450,24500,24450,5
|
|
20240613,150800,1703602200,24450,24450,24450,24450,0
|
|
20240613,150700,1703602200,24450,24450,24450,24450,300
|
|
20240613,150600,1696267200,24450,24450,24450,24450,1
|
|
20240613,150500,1696242750,24450,24500,24500,24450,440
|
|
20240613,150400,1685484600,24450,24450,24450,24450,0
|
|
20240613,150300,1685484600,24450,24450,24450,24450,9
|
|
20240613,150200,1685264550,24500,24500,24550,24500,27
|
|
20240613,150100,1684602900,24500,24500,24500,24500,48
|
|
20240613,150000,1683426900,24500,24550,24550,24500,85
|
|
20240613,145900,1681344150,24550,24550,24550,24550,3
|
|
20240613,145800,1681270500,24550,24550,24550,24500,7
|
|
20240613,145700,1681098800,24500,24500,24500,24500,114
|
|
20240613,145600,1678305800,24500,24500,24500,24500,70
|
|
20240613,145500,1676590800,24500,24500,24550,24500,993
|
|
20240613,145400,1652262050,24550,24500,24550,24500,5
|
|
20240613,145300,1652139400,24500,24500,24500,24450,1074
|
|
20240613,145200,1625827600,24500,24500,24500,24500,11
|
|
20240613,145100,1625558100,24500,24500,24500,24450,19
|
|
20240613,145000,1625093000,24500,24500,24500,24450,120
|
|
20240613,144900,1622158000,24500,24500,24500,24500,22
|
|
20240613,144800,1621619000,24500,24550,24550,24500,1494
|
|
20240613,144700,1585015750,24550,24550,24550,24550,4
|
|
20240613,144600,1584917550,24500,24500,24500,24500,623
|
|
20240613,144500,1569654050,24500,24500,24500,24500,0
|
|
20240613,144400,1569654050,24500,24500,24500,24500,4
|
|
20240613,144300,1569556050,24500,24500,24500,24500,13
|
|
20240613,144200,1569237550,24500,24500,24500,24450,21
|
|
20240613,144100,1568723150,24500,24550,24550,24500,1718
|
|
20240613,144000,1526631850,24550,24500,24550,24500,374
|
|
20240613,143900,1517468800,24500,24500,24500,24500,5
|
|
20240613,143800,1517346300,24500,24500,24500,24500,2
|
|
20240613,143700,1517297300,24500,24500,24500,24500,1
|
|
20240613,143600,1517272800,24500,24450,24500,24450,104
|
|
20240613,143500,1514729750,24500,24500,24500,24500,2
|
|
20240613,143400,1514680750,24500,24500,24500,24500,4
|
|
20240613,143300,1514582750,24500,24500,24500,24500,2
|
|
20240613,143200,1514533750,24500,24500,24500,24500,2
|
|
20240613,143100,1514484750,24500,24450,24500,24450,9
|
|
20240613,143000,1514264350,24500,24550,24550,24500,2
|
|
20240613,142900,1514215300,24500,24450,24500,24450,4316
|
|
20240613,142800,1408592500,24450,24450,24450,24450,1
|
|
20240613,142700,1408568050,24450,24450,24450,24400,7
|
|
20240613,142600,1408397000,24450,24450,24450,24450,19
|
|
20240613,142500,1407932450,24450,24400,24450,24400,188
|
|
20240613,142400,1403345200,24450,24450,24450,24450,5
|
|
20240613,142300,1403222950,24450,24400,24450,24400,10
|
|
20240613,142200,1402978850,24400,24450,24450,24400,54
|
|
20240613,142100,1401661050,24450,24450,24450,24450,2
|
|
20240613,142000,1401612150,24450,24450,24450,24450,5
|
|
20240613,141900,1401489900,24450,24450,24450,24450,5
|
|
20240613,141800,1401367650,24450,24450,24450,24450,12
|
|
20240613,141700,1401074250,24450,24450,24450,24450,4
|
|
20240613,141600,1400976450,24400,24400,24400,24400,1
|
|
20240613,141500,1400952050,24450,24450,24450,24400,28
|
|
20240613,141400,1400268600,24450,24450,24450,24450,2
|
|
20240613,141300,1400219700,24450,24450,24450,24450,1
|
|
20240613,141200,1400195250,24450,24450,24450,24450,5
|
|
20240613,141100,1400073000,24400,24400,24400,24400,20
|
|
20240613,141000,1399585000,24450,24400,24450,24400,25
|
|
20240613,140900,1398974800,24400,24400,24400,24400,23
|
|
20240613,140800,1398413600,24400,24450,24450,24400,23
|
|
20240613,140700,1397852250,24450,24450,24450,24450,8
|
|
20240613,140600,1397656650,24450,24450,24450,24450,105
|
|
20240613,140500,1395089400,24450,24450,24450,24450,3
|
|
20240613,140400,1395016050,24400,24400,24400,24400,2
|
|
20240613,140300,1394967250,24400,24450,24450,24400,453
|
|
20240613,140200,1383913900,24450,24450,24450,24450,50
|
|
20240613,140100,1382691400,24450,24450,24450,24450,3
|
|
20240613,140000,1382618050,24400,24450,24450,24400,40
|
|
20240613,135900,1381641900,24400,24450,24450,24400,996
|
|
20240613,135800,1357338550,24450,24450,24450,24450,23
|
|
20240613,135700,1356776200,24450,24450,24450,24450,463
|
|
20240613,135600,1345455850,24500,24500,24550,24500,21
|
|
20240613,135500,1344941200,24500,24500,24500,24500,62
|
|
20240613,135400,1343422200,24550,24550,24550,24550,0
|
|
20240613,135300,1343422200,24550,24550,24550,24550,200
|
|
20240613,135200,1338512200,24500,24500,24500,24500,0
|
|
20240613,135100,1338512200,24500,24550,24550,24500,275
|
|
20240613,135000,1331774600,24550,24550,24550,24550,1
|
|
20240613,134900,1331750050,24500,24550,24550,24500,272
|
|
20240613,134800,1325085900,24550,24550,24550,24550,0
|
|
20240613,134700,1325085900,24550,24550,24550,24550,0
|
|
20240613,134600,1325085900,24550,24550,24550,24550,3
|
|
20240613,134500,1325012250,24550,24550,24550,24550,3
|
|
20240613,134400,1324938600,24550,24550,24550,24550,3
|
|
20240613,134300,1324864950,24500,24550,24550,24500,210
|
|
20240613,134200,1319719850,24550,24550,24550,24550,4
|
|
20240613,134100,1319621650,24500,24500,24500,24500,60
|
|
20240613,134000,1318151650,24550,24550,24550,24550,3
|
|
20240613,133900,1318078000,24550,24500,24550,24500,57
|
|
20240613,133800,1316681350,24550,24550,24550,24550,102
|
|
20240613,133700,1314177250,24550,24550,24550,24500,36
|
|
20240613,133600,1313294950,24550,24550,24550,24550,1
|
|
20240613,133500,1313270400,24500,24550,24550,24500,43
|
|
20240613,133400,1312216750,24550,24550,24550,24550,4
|
|
20240613,133300,1312118550,24550,24550,24550,24550,2
|
|
20240613,133200,1312069450,24550,24500,24550,24500,16
|
|
20240613,133100,1311677300,24500,24500,24500,24500,167
|
|
20240613,133000,1307585800,24550,24550,24550,24550,6
|
|
20240613,132900,1307438500,24550,24550,24550,24550,1
|
|
20240613,132800,1307413950,24550,24550,24550,24550,22
|
|
20240613,132700,1306873850,24550,24550,24550,24550,6
|
|
20240613,132600,1306726550,24550,24550,24550,24550,0
|
|
20240613,132500,1306726550,24550,24550,24550,24550,4
|
|
20240613,132400,1306628350,24550,24550,24550,24550,0
|
|
20240613,132300,1306628350,24550,24550,24550,24550,6
|
|
20240613,132200,1306481050,24550,24550,24550,24550,0
|
|
20240613,132100,1306481050,24550,24550,24550,24550,2
|
|
20240613,132000,1306431950,24550,24550,24550,24550,3
|
|
20240613,131900,1306358300,24550,24550,24550,24550,0
|
|
20240613,131800,1306358300,24550,24550,24550,24550,3
|
|
20240613,131700,1306284650,24550,24550,24550,24550,205
|
|
20240613,131600,1301251900,24550,24550,24550,24550,8
|
|
20240613,131500,1301055500,24550,24550,24550,24550,0
|
|
20240613,131400,1301055500,24550,24550,24550,24550,0
|
|
20240613,131300,1301055500,24550,24500,24550,24500,915
|
|
20240613,131200,1278632600,24500,24500,24500,24500,1230
|
|
20240613,131100,1248497600,24550,24550,24550,24550,13
|
|
20240613,131000,1248178450,24550,24550,24550,24550,11
|
|
20240613,130900,1247908400,24550,24550,24550,24550,0
|
|
20240613,130800,1247908400,24550,24550,24550,24550,4
|
|
20240613,130700,1247810200,24500,24500,24500,24500,343
|
|
20240613,130600,1239406700,24500,24500,24500,24500,3
|
|
20240613,130500,1239333200,24500,24500,24500,24500,0
|
|
20240613,130400,1239333200,24500,24500,24500,24500,8
|
|
20240613,130300,1239137200,24450,24500,24500,24450,3
|
|
20240613,130200,1239063750,24500,24500,24500,24500,1
|
|
20240613,130100,1239039250,24500,24500,24500,24500,3
|
|
20240613,130000,1238965750,24500,24500,24500,24500,8
|
|
20240613,125900,1238769750,24500,24500,24500,24500,4
|
|
20240613,125800,1238671750,24450,24450,24450,24450,31
|
|
20240613,125700,1237913800,24450,24450,24450,24450,21
|
|
20240613,125600,1237400350,24450,24450,24450,24450,111
|
|
20240613,125500,1234686400,24450,24450,24450,24450,6
|
|
20240613,125400,1234539700,24450,24500,24500,24450,239
|
|
20240613,125300,1228696000,24450,24450,24450,24450,50
|
|
20240613,125200,1227473500,24450,24450,24450,24450,410
|
|
20240613,125100,1217449000,24450,24450,24450,24450,4
|
|
20240613,125000,1217351200,24450,24450,24450,24400,10
|
|
20240613,124900,1217106750,24450,24450,24450,24450,14
|
|
20240613,124800,1216764450,24450,24450,24450,24400,34
|
|
20240613,124700,1215934300,24450,24450,24450,24450,31
|
|
20240613,124600,1215176350,24450,24450,24450,24450,2
|
|
20240613,124500,1215127450,24450,24500,24500,24450,502
|
|
20240613,124400,1202853400,24500,24500,24500,24500,2
|
|
20240613,124300,1202804400,24500,24500,24500,24450,410
|
|
20240613,124200,1192779400,24500,24500,24500,24500,17
|
|
20240613,124100,1192362900,24500,24500,24500,24500,12
|
|
20240613,124000,1192068900,24500,24500,24500,24500,11
|
|
20240613,123900,1191799400,24450,24500,24500,24450,161
|
|
20240613,123800,1187862400,24500,24500,24500,24500,28
|
|
20240613,123700,1187176400,24500,24500,24500,24500,0
|
|
20240613,123600,1187176400,24500,24500,24500,24500,1
|
|
20240613,123500,1187151900,24500,24500,24500,24500,3
|
|
20240613,123400,1187078400,24500,24500,24500,24500,0
|
|
20240613,123300,1187078400,24500,24500,24500,24500,9
|
|
20240613,123200,1186857900,24500,24500,24500,24500,0
|
|
20240613,123100,1186857900,24500,24500,24500,24500,4
|
|
20240613,123000,1186759900,24500,24500,24500,24500,6
|
|
20240613,122900,1186612900,24500,24500,24500,24500,3
|
|
20240613,122800,1186539400,24500,24500,24500,24500,3
|
|
20240613,122700,1186465900,24450,24450,24450,24400,1129
|
|
20240613,122600,1158866850,24450,24450,24450,24450,11
|
|
20240613,122500,1158597900,24450,24450,24450,24450,500
|
|
20240613,122400,1146372900,24450,24450,24450,24450,5
|
|
20240613,122300,1146250650,24450,24450,24450,24450,3
|
|
20240613,122200,1146177300,24400,24400,24400,24400,0
|
|
20240613,122100,1146177300,24400,24400,24450,24400,1183
|
|
20240613,122000,1117311950,24450,24450,24450,24450,3
|
|
20240613,121900,1117238600,24450,24450,24450,24450,109
|
|
20240613,121800,1114573550,24450,24450,24450,24450,0
|
|
20240613,121700,1114573550,24450,24450,24450,24450,1
|
|
20240613,121600,1114549100,24450,24450,24450,24450,3
|
|
20240613,121500,1114475750,24450,24450,24450,24450,8
|
|
20240613,121400,1114280150,24450,24400,24450,24400,24
|
|
20240613,121300,1113693800,24450,24450,24450,24450,7
|
|
20240613,121200,1113522650,24450,24450,24450,24450,26
|
|
20240613,121100,1112886950,24450,24450,24450,24450,31
|
|
20240613,121000,1112129000,24450,24400,24450,24400,71
|
|
20240613,120900,1110396550,24450,24400,24450,24400,323
|
|
20240613,120800,1102515200,24450,24450,24450,24450,1
|
|
20240613,120700,1102490750,24450,24450,24450,24450,5
|
|
20240613,120600,1102368500,24450,24450,24450,24450,0
|
|
20240613,120500,1102368500,24450,24450,24450,24450,2
|
|
20240613,120400,1102319600,24450,24450,24450,24450,8
|
|
20240613,120300,1102124000,24450,24450,24450,24450,2
|
|
20240613,120200,1102075100,24450,24400,24450,24400,83
|
|
20240613,120100,1100049750,24400,24350,24400,24350,8
|
|
20240613,120000,1099854700,24400,24450,24450,24400,2091
|
|
20240613,115900,1048834150,24450,24450,24450,24450,2
|
|
20240613,115800,1048785250,24450,24450,24450,24450,0
|
|
20240613,115700,1048785250,24450,24450,24450,24400,78
|
|
20240613,115600,1046879400,24450,24450,24450,24450,101
|
|
20240613,115500,1044409950,24450,24450,24450,24450,103
|
|
20240613,115400,1041891600,24450,24450,24450,24400,252
|
|
20240613,115300,1035742700,24450,24450,24450,24450,13
|
|
20240613,115200,1035424850,24450,24450,24450,24450,0
|
|
20240613,115100,1035424850,24450,24450,24450,24450,103
|
|
20240613,115000,1032906500,24450,24450,24450,24450,104
|
|
20240613,114900,1030363700,24450,24450,24450,24450,105
|
|
20240613,114800,1027796450,24450,24450,24450,24450,23
|
|
20240613,114700,1027234100,24450,24450,24450,24450,0
|
|
20240613,114600,1027234100,24450,24450,24450,24450,0
|
|
20240613,114500,1027234100,24450,24450,24450,24450,12
|
|
20240613,114400,1026940700,24450,24450,24450,24450,0
|
|
20240613,114300,1026940700,24450,24450,24450,24450,3
|
|
20240613,114200,1026867350,24450,24450,24450,24450,228
|
|
20240613,114100,1021292750,24450,24450,24450,24450,24
|
|
20240613,114000,1020705950,24450,24450,24450,24450,20
|
|
20240613,113900,1020216950,24450,24450,24450,24450,72
|
|
20240613,113800,1018456550,24450,24450,24450,24450,99
|
|
20240613,113700,1016036000,24450,24450,24450,24450,5
|
|
20240613,113600,1015913750,24450,24450,24450,24450,103
|
|
20240613,113500,1013395400,24400,24400,24400,24400,706
|
|
20240613,113400,996169000,24400,24450,24450,24400,3563
|
|
20240613,113300,909230800,24450,24500,24500,24450,305
|
|
20240613,113200,901772850,24500,24450,24500,24400,61
|
|
20240613,113100,900280150,24500,24550,24550,24500,25
|
|
20240613,113000,899667250,24550,24500,24550,24400,663
|
|
20240613,112900,883473700,24550,24500,24550,24500,101
|
|
20240613,112800,880999050,24500,24500,24500,24500,0
|
|
20240613,112700,880999050,24500,24500,24500,24500,65
|
|
20240613,112600,879406550,24550,24500,24550,24500,310
|
|
20240613,112500,871796550,24550,24550,24550,24550,5
|
|
20240613,112400,871673800,24500,24500,24550,24400,2617
|
|
20240613,112300,807715100,24500,24500,24500,24500,80
|
|
20240613,112200,805755100,24500,24500,24500,24500,7
|
|
20240613,112100,805583600,24450,24500,24500,24450,146
|
|
20240613,112000,802012850,24500,24550,24550,24500,179
|
|
20240613,111900,797626100,24550,24500,24550,24450,93
|
|
20240613,111800,795347950,24550,24550,24550,24550,0
|
|
20240613,111700,795347950,24550,24500,24550,24500,153
|
|
20240613,111600,791599300,24500,24500,24500,24500,10
|
|
20240613,111500,791354300,24550,24500,24550,24500,42
|
|
20240613,111400,790323700,24500,24550,24550,24500,22
|
|
20240613,111300,789784650,24500,24500,24500,24500,38
|
|
20240613,111200,788853650,24500,24600,24600,24500,1186
|
|
20240613,111100,759793850,24550,24550,24550,24550,106
|
|
20240613,111000,757191550,24600,24600,24600,24550,19
|
|
20240613,110900,756724900,24550,24550,24600,24550,41
|
|
20240613,110800,755718300,24550,24600,24600,24550,63
|
|
20240613,110700,754171500,24550,24550,24550,24550,0
|
|
20240613,110600,754171500,24550,24550,24550,24550,0
|
|
20240613,110500,754171500,24550,24600,24600,24550,244
|
|
20240613,110400,748181150,24550,24550,24550,24550,0
|
|
20240613,110300,748181150,24550,24600,24600,24550,32
|
|
20240613,110200,747395400,24550,24550,24550,24550,72
|
|
20240613,110100,745627800,24550,24600,24600,24550,319
|
|
20240613,110000,737782800,24500,24550,24550,24500,69
|
|
20240613,105900,736089250,24550,24550,24550,24550,0
|
|
20240613,105800,736089250,24550,24550,24550,24550,13
|
|
20240613,105700,735770100,24550,24550,24550,24550,6
|
|
20240613,105600,735622800,24550,24550,24550,24550,3
|
|
20240613,105500,735549150,24500,24550,24600,24500,3232
|
|
20240613,105400,656364000,24550,24550,24550,24550,14
|
|
20240613,105300,656020300,24550,24550,24550,24550,13
|
|
20240613,105200,655701150,24550,24550,24550,24550,132
|
|
20240613,105100,652460550,24600,24550,24600,24550,12
|
|
20240613,105000,652165800,24600,24600,24600,24600,19
|
|
20240613,104900,651698400,24550,24600,24600,24550,84
|
|
20240613,104800,649636050,24600,24600,24600,24600,0
|
|
20240613,104700,649636050,24600,24600,24600,24600,10
|
|
20240613,104600,649390050,24600,24600,24600,24600,4
|
|
20240613,104500,649291650,24550,24550,24550,24550,72
|
|
20240613,104400,647524050,24600,24600,24600,24600,3
|
|
20240613,104300,647450250,24550,24550,24550,24550,58
|
|
20240613,104200,646026350,24550,24550,24600,24550,8
|
|
20240613,104100,645829850,24550,24550,24600,24550,17
|
|
20240613,104000,645412300,24550,24550,24600,24500,36
|
|
20240613,103900,644528850,24600,24600,24600,24550,2074
|
|
20240613,103800,593611450,24600,24600,24600,24600,17
|
|
20240613,103700,593193250,24600,24600,24600,24600,13
|
|
20240613,103600,592873450,24600,24600,24600,24600,45
|
|
20240613,103500,591766450,24600,24600,24600,24600,29
|
|
20240613,103400,591053050,24600,24550,24600,24550,154
|
|
20240613,103300,587269650,24600,24600,24600,24600,141
|
|
20240613,103200,583801050,24600,24600,24600,24550,250
|
|
20240613,103100,577659800,24600,24600,24600,24600,58
|
|
20240613,103000,576233000,24600,24550,24600,24550,13
|
|
20240613,102900,575913350,24600,24600,24600,24600,14
|
|
20240613,102800,575568950,24550,24600,24600,24550,490
|
|
20240613,102700,563538750,24600,24600,24600,24550,67
|
|
20240613,102600,561890700,24600,24650,24650,24550,1170
|
|
20240613,102500,533108400,24600,24600,24650,24600,763
|
|
20240613,102400,514338450,24600,24650,24650,24600,40
|
|
20240613,102300,513354100,24600,24650,24650,24600,191
|
|
20240613,102200,508649350,24650,24700,24700,24600,707
|
|
20240613,102100,491221300,24700,24700,24700,24700,3
|
|
20240613,102000,491147200,24750,24700,24750,24650,66
|
|
20240613,101900,489515700,24650,24800,24850,24650,1222
|
|
20240613,101800,459327650,24800,24750,24850,24750,2023
|
|
20240613,101700,409097250,24850,24750,24850,24700,934
|
|
20240613,101600,385925150,24850,24800,24850,24750,936
|
|
20240613,101500,362680350,24850,24850,24850,24750,907
|
|
20240613,101400,340141750,24850,24700,24850,24700,1712
|
|
20240613,101300,297676350,24800,24600,24800,24600,1279
|
|
20240613,101200,266040750,24650,24650,24650,24650,7
|
|
20240613,101100,265868200,24600,24650,24650,24600,289
|
|
20240613,101000,258756250,24600,24650,24650,24600,12
|
|
20240613,100900,258460600,24650,24650,24650,24600,25
|
|
20240613,100800,257844500,24600,24650,24650,24600,61
|
|
20240613,100700,256343500,24600,24650,24650,24600,16
|
|
20240613,100600,255949650,24650,24650,24700,24650,212
|
|
20240613,100500,250723700,24650,24650,24650,24650,3
|
|
20240613,100400,250649750,24650,24700,24700,24650,8
|
|
20240613,100300,250452400,24650,24650,24650,24600,73
|
|
20240613,100200,248653100,24650,24650,24650,24600,265
|
|
20240613,100100,242131500,24650,24650,24700,24600,54
|
|
20240613,100000,240800500,24650,24650,24650,24650,72
|
|
20240613,095900,239025700,24650,24650,24650,24600,422
|
|
20240613,095800,228623550,24700,24700,24750,24700,265
|
|
20240613,095700,222074050,24750,24750,24750,24750,0
|
|
20240613,095600,222074050,24750,24750,24750,24750,13
|
|
20240613,095500,221752300,24700,24700,24700,24700,1
|
|
20240613,095400,221727600,24750,24750,24750,24750,4
|
|
20240613,095300,221628600,24700,24700,24700,24700,0
|
|
20240613,095200,221628600,24700,24700,24700,24700,505
|
|
20240613,095100,209155100,24650,24650,24650,24650,91
|
|
20240613,095000,206911950,24700,24650,24700,24650,13
|
|
20240613,094900,206591450,24650,24650,24650,24650,8
|
|
20240613,094800,206394250,24650,24650,24650,24650,58
|
|
20240613,094700,204964550,24650,24650,24650,24650,24
|
|
20240613,094600,204372950,24650,24650,24650,24650,21
|
|
20240613,094500,203855300,24650,24650,24650,24600,98
|
|
20240613,094400,201443750,24650,24650,24650,24600,53
|
|
20240613,094300,200137400,24700,24700,24700,24700,0
|
|
20240613,094200,200137400,24700,24650,24700,24650,24
|
|
20240613,094100,199545050,24650,24700,24750,24600,166
|
|
20240613,094000,195458000,24700,24700,24700,24700,41
|
|
20240613,093900,194445300,24700,24700,24700,24700,70
|
|
20240613,093800,192716300,24650,24600,24650,24600,1843
|
|
20240613,093700,147377700,24650,24650,24650,24650,11
|
|
20240613,093600,147106550,24650,24650,24650,24650,3
|
|
20240613,093500,147032600,24650,24650,24650,24650,34
|
|
20240613,093400,146194500,24650,24700,24700,24650,721
|
|
20240613,093300,128420550,24700,24700,24700,24700,453
|
|
20240613,093200,117231450,24650,24650,24650,24650,0
|
|
20240613,093100,117231450,24650,24650,24650,24650,6
|
|
20240613,093000,117083550,24700,24700,24700,24650,71
|
|
20240613,092900,115332400,24700,24700,24700,24650,847
|
|
20240613,092800,94453600,24700,24700,24700,24700,29
|
|
20240613,092700,93737300,24650,24650,24700,24650,339
|
|
20240613,092600,85380150,24700,24700,24700,24650,333
|
|
20240613,092500,77165050,24700,24700,24700,24700,229
|
|
20240613,092400,71508750,24750,24750,24750,24700,487
|
|
20240613,092300,59477300,24750,24750,24800,24750,340
|
|
20240613,092200,51062050,24800,24850,24850,24800,79
|
|
20240613,092100,49102800,24850,24850,24850,24850,0
|
|
20240613,092000,49102800,24850,24850,24850,24850,39
|
|
20240613,091900,48133650,24750,24850,24850,24750,239
|
|
20240613,091800,42215950,24850,24850,24850,24800,41
|
|
20240613,091700,41198900,24850,24800,24850,24800,151
|
|
20240613,091600,37453850,24800,24850,24850,24800,232
|
|
20240613,091500,31700100,24850,24800,24850,24800,15
|
|
20240613,091400,31327600,24800,24850,24850,24800,95
|
|
20240613,091300,28971450,24850,24850,24850,24850,1
|
|
20240613,091200,28946600,24850,24850,24850,24800,59
|
|
20240613,091100,27482900,24850,24800,24850,24800,89
|
|
20240613,091000,25275200,24850,24900,24900,24850,315
|
|
20240613,090900,17443450,24950,24950,24950,24900,15
|
|
20240613,090800,17069250,24950,24950,24950,24950,1
|
|
20240613,090700,17044300,24850,24900,24900,24850,15
|
|
20240613,090600,16670850,24900,24900,24900,24900,163
|
|
20240613,090500,12612150,24900,24900,24900,24900,3
|
|
20240613,090400,12537450,24900,24950,24950,24900,76
|
|
20240613,090300,10644800,24950,24950,24950,24950,51
|
|
20240613,090200,9372350,25000,25000,25000,25000,4
|
|
20240613,090100,9272350,25000,24950,25000,24950,21
|
|
20240613,090000,8747850,24950,25000,25000,24950,350
|