599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185600,5919524050,20750,20750,20750,20750,3170
|
|
20240612,185500,5919524050,20750,20750,20750,20750,0
|
|
20240612,185400,5919524050,20750,20750,20750,20750,0
|
|
20240612,185300,5919524050,20750,20750,20750,20750,0
|
|
20240612,185200,5919524050,20750,20750,20750,20750,0
|
|
20240612,185100,5919524050,20750,20750,20750,20750,0
|
|
20240612,185000,5919524050,20750,20750,20750,20750,0
|
|
20240612,184900,5919524050,20750,20750,20750,20750,0
|
|
20240612,184800,5919524050,20750,20750,20750,20750,0
|
|
20240612,184700,5919524050,20750,20750,20750,20750,0
|
|
20240612,184600,5919524050,20750,20750,20750,20750,0
|
|
20240612,184500,5919524050,20750,20750,20750,20750,0
|
|
20240612,184400,5919524050,20750,20750,20750,20750,0
|
|
20240612,184300,5919524050,20750,20750,20750,20750,0
|
|
20240612,184200,5919524050,20750,20750,20750,20750,0
|
|
20240612,184100,5919524050,20750,20750,20750,20750,0
|
|
20240612,184000,5919524050,20750,20750,20750,20750,0
|
|
20240612,183900,5919524050,20750,20750,20750,20750,0
|
|
20240612,183800,5919524050,20750,20750,20750,20750,0
|
|
20240612,183700,5919524050,20750,20750,20750,20750,0
|
|
20240612,183600,5919524050,20750,20750,20750,20750,0
|
|
20240612,183500,5919524050,20750,20750,20750,20750,0
|
|
20240612,183400,5919524050,20750,20750,20750,20750,0
|
|
20240612,183300,5919524050,20750,20750,20750,20750,0
|
|
20240612,183200,5919524050,20750,20750,20750,20750,0
|
|
20240612,183100,5919524050,20750,20750,20750,20750,0
|
|
20240612,183000,5919524050,20750,20750,20750,20750,0
|
|
20240612,182900,5919524050,20750,20750,20750,20750,0
|
|
20240612,182800,5919524050,20750,20750,20750,20750,0
|
|
20240612,182700,5919524050,20750,20750,20750,20750,0
|
|
20240612,182600,5919524050,20750,20750,20750,20750,3170
|
|
20240612,182500,5919524050,20750,20750,20750,20750,0
|
|
20240612,182400,5919524050,20750,20750,20750,20750,0
|
|
20240612,182300,5919524050,20750,20750,20750,20750,0
|
|
20240612,182200,5919524050,20750,20750,20750,20750,0
|
|
20240612,182100,5919524050,20750,20750,20750,20750,0
|
|
20240612,182000,5919524050,20750,20750,20750,20750,0
|
|
20240612,181900,5919524050,20750,20750,20750,20750,0
|
|
20240612,181800,5919524050,20750,20750,20750,20750,0
|
|
20240612,181700,5919524050,20750,20750,20750,20750,0
|
|
20240612,181600,5919524050,20750,20750,20750,20750,0
|
|
20240612,181500,5919524050,20750,20750,20750,20750,0
|
|
20240612,181400,5919524050,20750,20750,20750,20750,0
|
|
20240612,181300,5919524050,20750,20750,20750,20750,0
|
|
20240612,181200,5919524050,20750,20750,20750,20750,0
|
|
20240612,181100,5919524050,20750,20750,20750,20750,0
|
|
20240612,181000,5919524050,20750,20750,20750,20750,0
|
|
20240612,180900,5919524050,20750,20750,20750,20750,0
|
|
20240612,180800,5919524050,20750,20750,20750,20750,0
|
|
20240612,180700,5919524050,20750,20750,20750,20750,0
|
|
20240612,180600,5919524050,20750,20750,20750,20750,0
|
|
20240612,180500,5919524050,20750,20750,20750,20750,0
|
|
20240612,180400,5919524050,20750,20750,20750,20750,0
|
|
20240612,180300,5919524050,20750,20750,20750,20750,0
|
|
20240612,180200,5919524050,20750,20750,20750,20750,0
|
|
20240612,180100,5919524050,20750,20750,20750,20750,0
|
|
20240612,180000,5919524050,20750,20750,20750,20750,0
|
|
20240612,175900,5919524050,20750,20750,20750,20750,0
|
|
20240612,175800,5919524050,20750,20750,20750,20750,0
|
|
20240612,175700,5919524050,20750,20750,20750,20750,0
|
|
20240612,175600,5919524050,20750,20750,20750,20750,3170
|
|
20240612,175500,5919524050,20750,20750,20750,20750,0
|
|
20240612,175400,5919524050,20750,20750,20750,20750,0
|
|
20240612,175300,5919524050,20750,20750,20750,20750,0
|
|
20240612,175200,5919524050,20750,20750,20750,20750,0
|
|
20240612,175100,5919524050,20750,20750,20750,20750,0
|
|
20240612,175000,5919524050,20750,20750,20750,20750,0
|
|
20240612,174900,5919524050,20750,20750,20750,20750,0
|
|
20240612,174800,5919524050,20750,20750,20750,20750,0
|
|
20240612,174700,5919524050,20750,20750,20750,20750,0
|
|
20240612,174600,5919524050,20750,20750,20750,20750,0
|
|
20240612,174500,5919524050,20750,20750,20750,20750,0
|
|
20240612,174400,5919524050,20750,20750,20750,20750,0
|
|
20240612,174300,5919524050,20750,20750,20750,20750,0
|
|
20240612,174200,5919524050,20750,20750,20750,20750,0
|
|
20240612,174100,5919524050,20750,20750,20750,20750,0
|
|
20240612,174000,5919524050,20750,20750,20750,20750,0
|
|
20240612,173900,5919524050,20750,20750,20750,20750,0
|
|
20240612,173800,5919524050,20750,20750,20750,20750,0
|
|
20240612,173700,5919524050,20750,20750,20750,20750,0
|
|
20240612,173600,5919524050,20750,20750,20750,20750,0
|
|
20240612,173500,5919524050,20750,20750,20750,20750,0
|
|
20240612,173400,5919524050,20750,20750,20750,20750,0
|
|
20240612,173300,5919524050,20750,20750,20750,20750,0
|
|
20240612,173200,5919524050,20750,20750,20750,20750,0
|
|
20240612,173100,5919524050,20750,20750,20750,20750,0
|
|
20240612,173000,5919524050,20750,20750,20750,20750,0
|
|
20240612,172900,5919524050,20750,20750,20750,20750,0
|
|
20240612,172800,5919524050,20750,20750,20750,20750,0
|
|
20240612,172700,5919524050,20750,20750,20750,20750,0
|
|
20240612,172600,5919524050,20750,20750,20750,20750,3170
|
|
20240612,172500,5919524050,20750,20750,20750,20750,0
|
|
20240612,172400,5919524050,20750,20750,20750,20750,0
|
|
20240612,172300,5919524050,20750,20750,20750,20750,0
|
|
20240612,172200,5919524050,20750,20750,20750,20750,0
|
|
20240612,172100,5919524050,20750,20750,20750,20750,0
|
|
20240612,172000,5919524050,20750,20750,20750,20750,0
|
|
20240612,171900,5919524050,20750,20750,20750,20750,0
|
|
20240612,171800,5919524050,20750,20750,20750,20750,0
|
|
20240612,171700,5919524050,20750,20750,20750,20750,0
|
|
20240612,171600,5919524050,20750,20750,20750,20750,0
|
|
20240612,171500,5919524050,20750,20750,20750,20750,0
|
|
20240612,171400,5919524050,20750,20750,20750,20750,0
|
|
20240612,171300,5919524050,20750,20750,20750,20750,0
|
|
20240612,171200,5919524050,20750,20750,20750,20750,0
|
|
20240612,171100,5919524050,20750,20750,20750,20750,0
|
|
20240612,171000,5919524050,20750,20750,20750,20750,0
|
|
20240612,170900,5919524050,20750,20750,20750,20750,0
|
|
20240612,170800,5919524050,20750,20750,20750,20750,0
|
|
20240612,170700,5919524050,20750,20750,20750,20750,0
|
|
20240612,170600,5919524050,20750,20750,20750,20750,0
|
|
20240612,170500,5919524050,20750,20750,20750,20750,0
|
|
20240612,170400,5919524050,20750,20750,20750,20750,0
|
|
20240612,170300,5919524050,20750,20750,20750,20750,0
|
|
20240612,170200,5919524050,20750,20750,20750,20750,0
|
|
20240612,170100,5919524050,20750,20750,20750,20750,0
|
|
20240612,170000,5919524050,20750,20750,20750,20750,0
|
|
20240612,165900,5919524050,20750,20750,20750,20750,0
|
|
20240612,165800,5919524050,20750,20750,20750,20750,0
|
|
20240612,165700,5919524050,20750,20750,20750,20750,0
|
|
20240612,165600,5919524050,20750,20750,20750,20750,3170
|
|
20240612,165500,5919524050,20750,20750,20750,20750,0
|
|
20240612,165400,5919524050,20750,20750,20750,20750,0
|
|
20240612,165300,5919524050,20750,20750,20750,20750,0
|
|
20240612,165200,5919524050,20750,20750,20750,20750,0
|
|
20240612,165100,5919524050,20750,20750,20750,20750,0
|
|
20240612,165000,5919524050,20750,20750,20750,20750,0
|
|
20240612,164900,5919524050,20750,20750,20750,20750,0
|
|
20240612,164800,5919524050,20750,20750,20750,20750,0
|
|
20240612,164700,5919524050,20750,20750,20750,20750,0
|
|
20240612,164600,5919524050,20750,20750,20750,20750,0
|
|
20240612,164500,5919524050,20750,20750,20750,20750,0
|
|
20240612,164400,5919524050,20750,20750,20750,20750,0
|
|
20240612,164300,5919524050,20750,20750,20750,20750,0
|
|
20240612,164200,5919524050,20750,20750,20750,20750,0
|
|
20240612,164100,5919524050,20750,20750,20750,20750,0
|
|
20240612,164000,5919524050,20750,20750,20750,20750,0
|
|
20240612,163900,5919524050,20750,20750,20750,20750,0
|
|
20240612,163800,5919524050,20750,20750,20750,20750,0
|
|
20240612,163700,5919524050,20750,20750,20750,20750,0
|
|
20240612,163600,5919524050,20750,20750,20750,20750,0
|
|
20240612,163500,5919524050,20750,20750,20750,20750,0
|
|
20240612,163400,5919524050,20750,20750,20750,20750,0
|
|
20240612,163300,5919524050,20750,20750,20750,20750,0
|
|
20240612,163200,5919524050,20750,20750,20750,20750,0
|
|
20240612,163100,5919524050,20750,20750,20750,20750,0
|
|
20240612,163000,5919524050,20750,20750,20750,20750,0
|
|
20240612,162900,5919524050,20750,20750,20750,20750,0
|
|
20240612,162800,5919524050,20750,20750,20750,20750,0
|
|
20240612,162700,5919524050,20750,20750,20750,20750,0
|
|
20240612,162600,5919524050,20750,20750,20750,20750,3170
|
|
20240612,162500,5919524050,20750,20750,20750,20750,0
|
|
20240612,162400,5919524050,20750,20750,20750,20750,0
|
|
20240612,162300,5919524050,20750,20750,20750,20750,0
|
|
20240612,162200,5919524050,20750,20750,20750,20750,0
|
|
20240612,162100,5919524050,20750,20750,20750,20750,0
|
|
20240612,162000,5919524050,20750,20750,20750,20750,0
|
|
20240612,161900,5919524050,20750,20750,20750,20750,0
|
|
20240612,161800,5919524050,20750,20750,20750,20750,0
|
|
20240612,161700,5919524050,20750,20750,20750,20750,0
|
|
20240612,161600,5919524050,20750,20750,20750,20750,0
|
|
20240612,161500,5919524050,20750,20750,20750,20750,0
|
|
20240612,161400,5919524050,20750,20750,20750,20750,0
|
|
20240612,161300,5919524050,20750,20750,20750,20750,0
|
|
20240612,161200,5919524050,20750,20750,20750,20750,0
|
|
20240612,161100,5919524050,20750,20750,20750,20750,0
|
|
20240612,161000,5919524050,20750,20750,20750,20750,0
|
|
20240612,160900,5919524050,20750,20750,20750,20750,0
|
|
20240612,160800,5919524050,20750,20750,20750,20750,0
|
|
20240612,160700,5919524050,20750,20750,20750,20750,0
|
|
20240612,160600,5919524050,20750,20750,20750,20750,0
|
|
20240612,160500,5919524050,20750,20750,20750,20750,0
|
|
20240612,160400,5919524050,20750,20750,20750,20750,0
|
|
20240612,160300,5919524050,20750,20750,20750,20750,0
|
|
20240612,160200,5919524050,20750,20750,20750,20750,0
|
|
20240612,160100,5919524050,20750,20750,20750,20750,0
|
|
20240612,160000,5919524050,20750,20750,20750,20750,0
|
|
20240612,155900,5919524050,20750,20750,20750,20750,0
|
|
20240612,155800,5919524050,20750,20750,20750,20750,0
|
|
20240612,155700,5919524050,20750,20750,20750,20750,0
|
|
20240612,155600,5919524050,20750,20750,20750,20750,3170
|
|
20240612,155500,5919524050,20750,20750,20750,20750,0
|
|
20240612,155400,5919524050,20750,20750,20750,20750,0
|
|
20240612,155300,5919524050,20750,20750,20750,20750,0
|
|
20240612,155200,5919524050,20750,20750,20750,20750,0
|
|
20240612,155100,5919524050,20750,20750,20750,20750,0
|
|
20240612,155000,5919524050,20750,20750,20750,20750,0
|
|
20240612,154900,5919524050,20750,20750,20750,20750,0
|
|
20240612,154800,5919524050,20750,20750,20750,20750,0
|
|
20240612,154700,5919524050,20750,20750,20750,20750,0
|
|
20240612,154600,5919524050,20750,20750,20750,20750,0
|
|
20240612,154500,5919524050,20750,20750,20750,20750,0
|
|
20240612,154400,5919524050,20750,20750,20750,20750,0
|
|
20240612,154300,5919524050,20750,20750,20750,20750,0
|
|
20240612,154200,5919524050,20750,20750,20750,20750,0
|
|
20240612,154100,5919524050,20750,20750,20750,20750,0
|
|
20240612,154000,5919524050,20750,20750,20750,20750,0
|
|
20240612,153900,5919524050,20750,20750,20750,20750,0
|
|
20240612,153800,5919524050,20750,20750,20750,20750,0
|
|
20240612,153700,5919524050,20750,20750,20750,20750,0
|
|
20240612,153600,5919524050,20750,20750,20750,20750,0
|
|
20240612,153500,5919524050,20750,20750,20750,20750,0
|
|
20240612,153400,5919524050,20750,20750,20750,20750,0
|
|
20240612,153300,5919524050,20750,20750,20750,20750,0
|
|
20240612,153200,5919524050,20750,20750,20750,20750,0
|
|
20240612,153100,5919524050,20750,20750,20750,20750,0
|
|
20240612,153000,5919524050,20750,20750,20750,20750,3170
|
|
20240612,152900,5853746550,20650,20650,20650,20650,0
|
|
20240612,152800,5853746550,20650,20650,20650,20650,0
|
|
20240612,152700,5853746550,20650,20650,20650,20650,0
|
|
20240612,152600,5853746550,20650,20650,20650,20650,0
|
|
20240612,152500,5853746550,20650,20650,20650,20650,0
|
|
20240612,152400,5853746550,20650,20650,20650,20650,0
|
|
20240612,152300,5853746550,20650,20650,20650,20650,0
|
|
20240612,152200,5853746550,20650,20650,20650,20650,0
|
|
20240612,152100,5853746550,20650,20650,20650,20650,0
|
|
20240612,152000,5853746550,20650,20650,20650,20650,0
|
|
20240612,151900,5853746550,20650,20750,20750,20650,2878
|
|
20240612,151800,5794164850,20750,20750,20800,20750,664
|
|
20240612,151700,5780374300,20800,20750,20800,20750,74
|
|
20240612,151600,5778837650,20800,20800,20800,20800,1
|
|
20240612,151500,5778816850,20800,20750,20800,20750,107
|
|
20240612,151400,5776596500,20750,20750,20750,20750,0
|
|
20240612,151300,5776596500,20750,20750,20750,20750,1
|
|
20240612,151200,5776575750,20750,20800,20800,20750,245
|
|
20240612,151100,5771480000,20850,20800,20850,20800,730
|
|
20240612,151000,5756270150,20800,20850,20850,20800,552
|
|
20240612,150900,5744788500,20850,20750,20850,20750,2
|
|
20240612,150800,5744746900,20750,20750,20750,20750,0
|
|
20240612,150700,5744746900,20750,20750,20750,20750,120
|
|
20240612,150600,5742256900,20750,20800,20800,20750,200
|
|
20240612,150500,5738101950,20800,20800,20800,20800,1
|
|
20240612,150400,5738081150,20850,20800,20850,20800,53
|
|
20240612,150300,5736978600,20750,20750,20750,20750,1
|
|
20240612,150200,5736957850,20750,20800,20800,20750,102
|
|
20240612,150100,5734836300,20800,20800,20800,20800,28
|
|
20240612,150000,5734253900,20800,20800,20800,20800,420
|
|
20240612,145900,5725517900,20800,20850,20850,20800,117
|
|
20240612,145800,5723079300,20800,20800,20850,20800,365
|
|
20240612,145700,5715479800,20850,20850,20850,20800,236
|
|
20240612,145600,5710565000,20850,20850,20850,20850,10
|
|
20240612,145500,5710356500,20850,20850,20850,20850,1
|
|
20240612,145400,5710335650,20800,20750,20800,20750,40
|
|
20240612,145300,5709503700,20750,20750,20750,20750,101
|
|
20240612,145200,5707407950,20750,20750,20750,20750,22
|
|
20240612,145100,5706951450,20800,20800,20800,20800,267
|
|
20240612,145000,5701397850,20800,20900,20900,20800,1560
|
|
20240612,144900,5668871400,20900,20900,20900,20900,6
|
|
20240612,144800,5668746000,20950,20950,20950,20850,89
|
|
20240612,144700,5666885850,20950,20850,20950,20850,544
|
|
20240612,144600,5655516200,20850,20850,20850,20850,0
|
|
20240612,144500,5655516200,20850,20850,20850,20850,2
|
|
20240612,144400,5655474500,20900,20900,20900,20850,684
|
|
20240612,144300,5641183950,20900,20850,20900,20850,617
|
|
20240612,144200,5628312100,20750,20750,20750,20750,0
|
|
20240612,144100,5628312100,20750,20750,20750,20750,0
|
|
20240612,144000,5628312100,20750,20750,20750,20750,0
|
|
20240612,143900,5628312100,20750,20750,20750,20750,1
|
|
20240612,143800,5628291350,20800,20800,20800,20800,104
|
|
20240612,143700,5626128150,20850,20800,20850,20800,112
|
|
20240612,143600,5623793000,20800,20800,20800,20800,0
|
|
20240612,143500,5623793000,20800,20850,20850,20800,11
|
|
20240612,143400,5623563700,20850,20850,20850,20800,4
|
|
20240612,143300,5623480350,20800,20800,20850,20800,493
|
|
20240612,143200,5613225900,20800,20800,20800,20800,15
|
|
20240612,143100,5612913900,20800,20800,20800,20800,136
|
|
20240612,143000,5610085100,20750,20750,20750,20750,0
|
|
20240612,142900,5610085100,20750,20800,20800,20750,2
|
|
20240612,142800,5610043550,20750,20750,20750,20750,1
|
|
20240612,142700,5610022800,20850,20850,20850,20850,0
|
|
20240612,142600,5610022800,20850,20850,20850,20850,2
|
|
20240612,142500,5609981100,20850,20700,20850,20700,52
|
|
20240612,142400,5608904400,20700,20850,20850,20700,2
|
|
20240612,142300,5608862850,20800,20800,20800,20800,0
|
|
20240612,142200,5608862850,20800,20800,20800,20800,0
|
|
20240612,142100,5608862850,20800,20700,20800,20700,84
|
|
20240612,142000,5607122850,20700,20800,20800,20700,1172
|
|
20240612,141900,5582827050,20800,20800,20800,20800,60
|
|
20240612,141800,5581579050,20800,20800,20800,20800,8
|
|
20240612,141700,5581412650,20800,20800,20800,20800,301
|
|
20240612,141600,5575151850,20800,20800,20800,20800,23
|
|
20240612,141500,5574673450,20800,20800,20800,20800,5
|
|
20240612,141400,5574569450,20800,20900,20900,20800,138
|
|
20240612,141300,5571696250,20850,20850,20850,20850,1
|
|
20240612,141200,5571675400,20850,20800,20850,20800,933
|
|
20240612,141100,5552260300,20850,20850,20850,20850,98
|
|
20240612,141000,5550217000,20850,20900,20900,20850,85
|
|
20240612,140900,5548444550,20800,20800,20800,20800,1
|
|
20240612,140800,5548423750,20900,20900,20900,20900,1
|
|
20240612,140700,5548402850,20850,20850,20850,20850,1
|
|
20240612,140600,5548382000,20800,20850,20850,20800,93
|
|
20240612,140500,5546444600,20850,20850,20850,20800,226
|
|
20240612,140400,5541732750,20850,20850,20850,20850,4
|
|
20240612,140300,5541649350,20850,20850,20850,20850,34
|
|
20240612,140200,5540940450,20800,20800,20800,20800,14
|
|
20240612,140100,5540649250,20800,20900,20900,20800,22
|
|
20240612,140000,5540190650,20900,20800,20900,20800,515
|
|
20240612,135900,5529454500,20800,20750,20850,20750,84
|
|
20240612,135800,5527706350,20750,20750,20750,20750,1
|
|
20240612,135700,5527685600,20750,20800,20800,20750,969
|
|
20240612,135600,5507574250,20800,20800,20800,20800,338
|
|
20240612,135500,5500543850,20800,20800,20800,20800,17
|
|
20240612,135400,5500190250,20800,20850,20850,20800,96
|
|
20240612,135300,5498189700,20850,20800,20850,20800,319
|
|
20240612,135200,5491541450,20800,20850,20850,20800,116
|
|
20240612,135100,5489123650,20850,20800,20850,20800,2
|
|
20240612,135000,5489082000,20800,20800,20800,20800,48
|
|
20240612,134900,5488083600,20800,20750,20800,20750,404
|
|
20240612,134800,5479688300,20700,20750,20750,20700,86
|
|
20240612,134700,5477908000,20800,20800,20800,20750,52
|
|
20240612,134600,5476828900,20800,20750,20800,20750,54
|
|
20240612,134500,5475705750,20700,20850,20850,20700,1040
|
|
20240612,134400,5454102500,20850,20850,20850,20850,309
|
|
20240612,134300,5447659850,20850,20800,20850,20800,528
|
|
20240612,134200,5436652350,20800,20850,20950,20800,788
|
|
20240612,134100,5420182050,20900,20750,20900,20750,101
|
|
20240612,134000,5418073800,20900,20750,20900,20750,553
|
|
20240612,133900,5406563700,20750,20750,20750,20700,1343
|
|
20240612,133800,5378710700,20800,20900,20900,20800,1057
|
|
20240612,133700,5356693500,20900,20800,20900,20800,166
|
|
20240612,133600,5353230250,20800,20800,20800,20800,48
|
|
20240612,133500,5352231850,20800,20850,20850,20800,1185
|
|
20240612,133400,5327568450,20800,20950,20950,20800,555
|
|
20240612,133300,5315976900,20950,20850,21000,20800,1824
|
|
20240612,133200,5277848400,20850,21100,21100,20850,2981
|
|
20240612,133100,5215366250,21100,20750,21150,20650,7065
|
|
20240612,133000,5067901750,20750,20600,20750,20600,1247
|
|
20240612,132900,5042142650,20550,20600,20600,20500,1730
|
|
20240612,132800,5006579150,20650,20500,20650,20350,4506
|
|
20240612,132700,4914441150,20500,20600,20700,20400,7521
|
|
20240612,132600,4760192700,20600,20800,20800,20200,21056
|
|
20240612,132500,4328879350,20800,21500,21950,20350,69737
|
|
20240612,132400,2849634650,21500,21450,21550,21450,1716
|
|
20240612,132300,2812742100,21500,21550,21550,21500,745
|
|
20240612,132200,2796719300,21550,21550,21550,21550,0
|
|
20240612,132100,2796719300,21550,21600,21650,21550,814
|
|
20240612,132000,2779098650,21650,21600,21650,21600,178
|
|
20240612,131900,2775253600,21600,21650,21650,21600,188
|
|
20240612,131800,2771184600,21700,21700,21700,21650,73
|
|
20240612,131700,2769603200,21700,21650,21700,21650,82
|
|
20240612,131600,2767827850,21650,21700,21700,21650,105
|
|
20240612,131500,2765549600,21700,21700,21700,21650,4
|
|
20240612,131400,2765462850,21650,21600,21650,21600,87
|
|
20240612,131300,2763579350,21600,21600,21600,21550,87
|
|
20240612,131200,2761700200,21600,21550,21600,21550,2828
|
|
20240612,131100,2700756750,21550,21550,21550,21550,1
|
|
20240612,131000,2700735200,21650,21600,21650,21600,248
|
|
20240612,130900,2695372050,21600,21600,21600,21600,13
|
|
20240612,130800,2695091250,21650,21700,21700,21650,147
|
|
20240612,130700,2691908650,21700,21700,21700,21700,383
|
|
20240612,130600,2683597550,21800,21750,21800,21700,2324
|
|
20240612,130500,2633046950,21700,21700,21700,21650,598
|
|
20240612,130400,2620075150,21700,21750,21750,21700,186
|
|
20240612,130300,2616038550,21750,21700,21750,21650,1373
|
|
20240612,130200,2586254400,21650,21650,21700,21650,397
|
|
20240612,130100,2577648550,21650,21650,21650,21650,59
|
|
20240612,130000,2576371200,21650,21700,21700,21650,5
|
|
20240612,125900,2576262900,21650,21550,21650,21550,262
|
|
20240612,125800,2570591400,21600,21450,21600,21450,645
|
|
20240612,125700,2556692450,21450,21450,21450,21450,8
|
|
20240612,125600,2556520850,21450,21450,21450,21450,7
|
|
20240612,125500,2556370700,21450,21550,21550,21450,9
|
|
20240612,125400,2556177550,21450,21550,21550,21450,599
|
|
20240612,125300,2543300350,21550,21550,21550,21550,7
|
|
20240612,125200,2543149500,21500,21500,21500,21500,0
|
|
20240612,125100,2543149500,21500,21500,21550,21500,14
|
|
20240612,125000,2542848450,21500,21500,21650,21500,508
|
|
20240612,124900,2531852850,21500,21500,21500,21500,7
|
|
20240612,124800,2531702350,21500,21650,21650,21500,108
|
|
20240612,124700,2529380200,21650,21500,21650,21500,561
|
|
20240612,124600,2517263350,21500,21500,21500,21500,110
|
|
20240612,124500,2514898350,21500,21500,21500,21500,360
|
|
20240612,124400,2507158350,21500,21500,21500,21500,14
|
|
20240612,124300,2506857350,21500,21550,21550,21500,386
|
|
20240612,124200,2498539350,21550,21550,21550,21550,108
|
|
20240612,124100,2496211950,21550,21650,21650,21550,295
|
|
20240612,124000,2489836650,21600,21600,21600,21600,659
|
|
20240612,123900,2475602250,21600,21650,21700,21600,222
|
|
20240612,123800,2470802350,21600,21650,21650,21600,20
|
|
20240612,123700,2470369700,21650,21600,21650,21600,61
|
|
20240612,123600,2469049600,21600,21600,21600,21600,764
|
|
20240612,123500,2452547200,21600,21600,21600,21600,107
|
|
20240612,123400,2450236000,21600,21600,21600,21600,0
|
|
20240612,123300,2450236000,21600,21650,21650,21600,154
|
|
20240612,123200,2446902300,21600,21600,21600,21600,18
|
|
20240612,123100,2446513500,21600,21650,21650,21600,71
|
|
20240612,123000,2444979850,21600,21600,21600,21600,7
|
|
20240612,122900,2444828650,21600,21600,21600,21600,8
|
|
20240612,122800,2444655850,21700,21600,21700,21600,20
|
|
20240612,122700,2444222550,21600,21650,21650,21600,1351
|
|
20240612,122600,2414974700,21650,21650,21650,21650,315
|
|
20240612,122500,2408154950,21650,21650,21700,21650,23
|
|
20240612,122400,2407656950,21700,21650,21700,21650,1001
|
|
20240612,122300,2385951200,21650,21600,21650,21550,1323
|
|
20240612,122200,2357338750,21600,21550,21600,21550,386
|
|
20240612,122100,2349001550,21550,21550,21550,21550,101
|
|
20240612,122000,2346825000,21550,21600,21600,21550,137
|
|
20240612,121900,2343870750,21550,21600,21600,21550,13
|
|
20240612,121800,2343590300,21550,21550,21550,21550,27
|
|
20240612,121700,2343008450,21600,21600,21600,21600,133
|
|
20240612,121600,2340135650,21600,21600,21600,21600,8
|
|
20240612,121500,2339962850,21650,21600,21650,21600,53
|
|
20240612,121400,2338816150,21600,21550,21650,21550,1459
|
|
20240612,121300,2307252750,21600,21600,21600,21600,21
|
|
20240612,121200,2306799150,21600,21600,21600,21550,32
|
|
20240612,121100,2306108300,21550,21600,21600,21550,2364
|
|
20240612,121000,2255072750,21600,21600,21600,21600,936
|
|
20240612,120900,2234855150,21600,21600,21600,21600,105
|
|
20240612,120800,2232587150,21600,21600,21650,21600,318
|
|
20240612,120700,2225704300,21600,21600,21650,21600,13
|
|
20240612,120600,2225423450,21600,21600,21600,21600,160
|
|
20240612,120500,2221967450,21650,21650,21700,21650,342
|
|
20240612,120400,2214563050,21700,21700,21700,21700,128
|
|
20240612,120300,2211785450,21700,21650,21750,21650,145
|
|
20240612,120200,2208639350,21650,21700,21750,21650,3002
|
|
20240612,120100,2143617200,21700,21800,21800,21700,1123
|
|
20240612,120000,2119146750,21800,21750,21800,21700,2979
|
|
20240612,115900,2054301250,21800,21700,21800,21650,4150
|
|
20240612,115800,1964256400,21700,21600,21700,21600,2913
|
|
20240612,115700,1901123650,21650,21600,21650,21600,260
|
|
20240612,115600,1895503050,21600,21650,21650,21600,630
|
|
20240612,115500,1881864200,21650,21550,21700,21550,947
|
|
20240612,115400,1861383900,21700,21450,21750,21450,10614
|
|
20240612,115300,1631427400,21450,21450,21450,21450,1109
|
|
20240612,115200,1607639350,21450,21500,21550,21400,2583
|
|
20240612,115100,1552051950,21350,21450,21500,21300,1508
|
|
20240612,115000,1519632300,21500,21450,21500,21450,1189
|
|
20240612,114900,1494075450,21450,21400,21500,21400,1470
|
|
20240612,114800,1462567350,21300,21350,21350,21300,207
|
|
20240612,114700,1458148250,21300,21350,21350,21300,16
|
|
20240612,114600,1457807400,21250,21300,21300,21250,37
|
|
20240612,114500,1457019650,21300,21300,21300,21300,7
|
|
20240612,114400,1456870550,21300,21300,21300,21300,33
|
|
20240612,114300,1456167650,21300,21300,21300,21300,8
|
|
20240612,114200,1455997250,21300,21300,21300,21300,109
|
|
20240612,114100,1453675550,21300,21300,21300,21300,26
|
|
20240612,114000,1453121750,21350,21300,21350,21300,58
|
|
20240612,113900,1451883850,21400,21350,21400,21300,212
|
|
20240612,113800,1447367950,21350,21350,21350,21350,6
|
|
20240612,113700,1447239850,21350,21300,21350,21300,6
|
|
20240612,113600,1447111800,21300,21350,21500,21300,326
|
|
20240612,113500,1440137100,21350,21400,21400,21350,879
|
|
20240612,113400,1421332450,21400,21450,21450,21400,698
|
|
20240612,113300,1406367500,21400,21300,21400,21300,746
|
|
20240612,113200,1390422600,21250,21250,21250,21250,8
|
|
20240612,113100,1390252600,21300,21300,21300,21300,59
|
|
20240612,113000,1388995900,21300,21300,21300,21300,604
|
|
20240612,112900,1376130700,21250,21300,21300,21250,291
|
|
20240612,112800,1369936800,21250,21300,21300,21250,114
|
|
20240612,112700,1367509300,21250,21250,21250,21250,139
|
|
20240612,112600,1364555550,21250,21250,21300,21250,398
|
|
20240612,112500,1356093050,21250,21250,21250,21250,32
|
|
20240612,112400,1355413050,21250,21250,21300,21250,67
|
|
20240612,112300,1353986750,21250,21250,21250,21250,8
|
|
20240612,112200,1353816750,21250,21250,21250,21250,215
|
|
20240612,112100,1349248000,21250,21250,21250,21250,14
|
|
20240612,112000,1348950500,21250,21250,21250,21250,8
|
|
20240612,111900,1348780500,21300,21300,21300,21250,141
|
|
20240612,111800,1345779200,21250,21250,21250,21250,253
|
|
20240612,111700,1340402950,21250,21300,21300,21250,8
|
|
20240612,111600,1340232900,21250,21250,21250,21250,11
|
|
20240612,111500,1339999150,21250,21250,21250,21250,7
|
|
20240612,111400,1339850400,21250,21250,21250,21250,8
|
|
20240612,111300,1339680400,21250,21250,21250,21250,0
|
|
20240612,111200,1339680400,21250,21400,21450,21250,223
|
|
20240612,111100,1334903800,21250,21300,21400,21250,529
|
|
20240612,111000,1323592800,21250,21300,21300,21250,17
|
|
20240612,110900,1323231350,21350,21250,21350,21250,726
|
|
20240612,110800,1307776400,21300,21350,21350,21300,129
|
|
20240612,110700,1305028600,21300,21300,21300,21300,61
|
|
20240612,110600,1303729300,21300,21300,21400,21300,123
|
|
20240612,110500,1301104300,21250,21250,21450,21250,377
|
|
20240612,110400,1293037400,21250,21350,21400,21250,307
|
|
20240612,110300,1286483750,21350,21250,21400,21150,1673
|
|
20240612,110200,1250909050,21450,21150,21700,21150,9422
|
|
20240612,110100,1048987150,21150,21100,21150,21100,561
|
|
20240612,110000,1037140050,21100,21200,21200,21100,326
|
|
20240612,105900,1030248700,21200,21150,21200,21150,629
|
|
20240612,105800,1016920250,21150,21150,21200,21100,1471
|
|
20240612,105700,985758000,21150,21200,21300,21150,493
|
|
20240612,105600,975303150,21250,20900,21350,20900,5947
|
|
20240612,105500,849491950,20900,20850,20900,20850,68
|
|
20240612,105400,848071400,20800,20800,20800,20800,309
|
|
20240612,105300,841644200,20800,20800,20800,20800,19
|
|
20240612,105200,841249000,20800,20800,20800,20800,0
|
|
20240612,105100,841249000,20800,20950,20950,20800,2043
|
|
20240612,105000,798497900,21000,21000,21000,21000,0
|
|
20240612,104900,798497900,21000,21000,21000,21000,1
|
|
20240612,104800,798476900,21000,20950,21000,20950,332
|
|
20240612,104700,791516050,20950,20950,21000,20950,428
|
|
20240612,104600,782533650,20950,20950,20950,20950,378
|
|
20240612,104500,774614550,20950,20950,20950,20950,100
|
|
20240612,104400,772519550,20900,20950,20950,20900,11
|
|
20240612,104300,772289150,20900,20900,20900,20900,840
|
|
20240612,104200,754733150,20950,20900,20950,20900,913
|
|
20240612,104100,735626200,20850,20850,20850,20800,402
|
|
20240612,104000,727244600,20850,20850,20850,20850,11
|
|
20240612,103900,727015250,20900,20900,20900,20900,1
|
|
20240612,103800,726994350,20900,20900,20900,20900,259
|
|
20240612,103700,721581250,20900,20900,20900,20900,274
|
|
20240612,103600,715854650,20800,20900,20900,20800,279
|
|
20240612,103500,710028500,20900,20900,20900,20900,47
|
|
20240612,103400,709046200,21000,20800,21000,20800,1552
|
|
20240612,103300,676551000,20650,20650,20650,20650,102
|
|
20240612,103200,674444700,20700,20700,20700,20650,263
|
|
20240612,103100,669010550,20800,20800,20800,20800,0
|
|
20240612,103000,669010550,20800,20800,20800,20800,0
|
|
20240612,102900,669010550,20800,20850,20850,20800,1456
|
|
20240612,102800,638721150,20850,20850,20850,20800,207
|
|
20240612,102700,634405550,20850,20850,20850,20850,242
|
|
20240612,102600,629359850,20850,20850,20850,20850,150
|
|
20240612,102500,626232350,20850,20900,20900,20800,110
|
|
20240612,102400,623943800,20800,20850,20850,20800,735
|
|
20240612,102300,608652150,20950,20950,20950,20950,18
|
|
20240612,102200,608275050,20850,21000,21000,20850,665
|
|
20240612,102100,594363300,21000,21000,21000,20950,810
|
|
20240612,102000,577354350,20950,20900,21100,20900,1202
|
|
20240612,101900,552131700,20850,20850,20850,20850,10
|
|
20240612,101800,551923200,20850,20900,20950,20850,673
|
|
20240612,101700,537855850,20850,20900,20900,20850,138
|
|
20240612,101600,534971750,20900,21000,21000,20900,421
|
|
20240612,101500,526162750,21000,20900,21000,20850,2331
|
|
20240612,101400,477262200,20850,20850,20900,20800,1334
|
|
20240612,101300,449403100,20800,20650,20850,20650,2446
|
|
20240612,101200,398638500,20650,20600,20650,20600,104
|
|
20240612,101100,396495900,20600,20600,20600,20600,15
|
|
20240612,101000,396186900,20600,20550,20600,20550,744
|
|
20240612,100900,380869550,20550,20400,20550,20400,1154
|
|
20240612,100800,357200550,20350,20350,20350,20350,0
|
|
20240612,100700,357200550,20350,20350,20350,20350,1
|
|
20240612,100600,357180200,20400,20400,20400,20400,0
|
|
20240612,100500,357180200,20400,20350,20400,20350,45
|
|
20240612,100400,356264400,20400,20400,20400,20400,1
|
|
20240612,100300,356244000,20350,20350,20350,20350,22
|
|
20240612,100200,355796300,20350,20350,20350,20350,70
|
|
20240612,100100,354371800,20350,20350,20350,20350,8
|
|
20240612,100000,354209000,20350,20350,20350,20350,121
|
|
20240612,095900,351746650,20350,20300,20350,20300,2
|
|
20240612,095800,351706000,20300,20300,20300,20300,0
|
|
20240612,095700,351706000,20300,20300,20300,20300,0
|
|
20240612,095600,351706000,20300,20300,20300,20300,0
|
|
20240612,095500,351706000,20300,20300,20300,20300,1
|
|
20240612,095400,351685700,20300,20300,20300,20300,20
|
|
20240612,095300,351279700,20300,20300,20300,20300,23
|
|
20240612,095200,350812800,20300,20300,20300,20300,1
|
|
20240612,095100,350792500,20350,20350,20350,20300,58
|
|
20240612,095000,349614950,20300,20300,20300,20300,164
|
|
20240612,094900,346285750,20250,20300,20300,20250,777
|
|
20240612,094800,330539550,20300,20350,20350,20300,21
|
|
20240612,094700,330112500,20350,20350,20350,20350,7
|
|
20240612,094600,329970050,20350,20350,20350,20350,2
|
|
20240612,094500,329929350,20400,20400,20400,20400,1
|
|
20240612,094400,329908950,20350,20350,20350,20350,1
|
|
20240612,094300,329888600,20400,20350,20400,20300,116
|
|
20240612,094200,327529450,20350,20350,20350,20350,18
|
|
20240612,094100,327163150,20350,20350,20350,20300,272
|
|
20240612,094000,321640750,20350,20350,20350,20300,21
|
|
20240612,093900,321213450,20400,20400,20400,20400,0
|
|
20240612,093800,321213450,20400,20350,20400,20350,13
|
|
20240612,093700,320948850,20350,20300,20350,20300,13
|
|
20240612,093600,320684350,20250,20350,20350,20250,2069
|
|
20240612,093500,278650750,20350,20350,20350,20350,130
|
|
20240612,093400,276005250,20350,20400,20400,20350,251
|
|
20240612,093300,270897350,20350,20350,20350,20350,2
|
|
20240612,093200,270856650,20400,20400,20400,20400,19
|
|
20240612,093100,270469050,20350,20350,20350,20350,0
|
|
20240612,093000,270469050,20350,20350,20350,20350,12
|
|
20240612,092900,270224850,20350,20400,20400,20350,71
|
|
20240612,092800,268776500,20400,20400,20400,20400,27
|
|
20240612,092700,268225700,20400,20400,20400,20400,102
|
|
20240612,092600,266144900,20350,20400,20400,20350,40
|
|
20240612,092500,265329400,20400,20400,20400,20400,40
|
|
20240612,092400,264513400,20400,20400,20400,20400,53
|
|
20240612,092300,263432200,20400,20400,20400,20400,0
|
|
20240612,092200,263432200,20400,20400,20400,20400,48
|
|
20240612,092100,262453000,20350,20400,20400,20350,110
|
|
20240612,092000,260210500,20400,20400,20400,20400,4
|
|
20240612,091900,260128900,20400,20400,20400,20400,0
|
|
20240612,091800,260128900,20400,20400,20400,20400,1
|
|
20240612,091700,260108500,20400,20400,20400,20400,83
|
|
20240612,091600,258415300,20400,20400,20400,20400,190
|
|
20240612,091500,254539300,20400,20400,20400,20400,1
|
|
20240612,091400,254518900,20350,20500,20500,20300,850
|
|
20240612,091300,237221300,20350,20350,20350,20350,138
|
|
20240612,091200,234413000,20300,20400,20400,20300,1300
|
|
20240612,091100,208010750,20400,20400,20850,20350,1606
|
|
20240612,091000,174930650,20400,20750,20750,20400,300
|
|
20240612,090900,168790100,20450,20350,20900,20350,1964
|
|
20240612,090800,128286600,20300,20450,20450,20300,4380
|
|
20240612,090700,39308600,20450,20450,20450,20450,52
|
|
20240612,090600,38245200,20550,20550,20550,20550,4
|
|
20240612,090500,38163000,20350,20500,20500,20350,1080
|
|
20240612,090400,16179300,20550,20550,20550,20550,0
|
|
20240612,090300,16179300,20550,20550,20550,20550,0
|
|
20240612,090200,16179300,20550,20550,20550,20550,100
|
|
20240612,090100,14124300,20550,20350,20550,20350,60
|
|
20240612,090000,12901900,20350,20350,20350,20350,634
|