625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,192100,15974002950,35650,35650,35650,35650,0
|
|
20240612,192000,15974002950,35650,35650,35650,35650,0
|
|
20240612,191900,15974002950,35650,35650,35650,35650,0
|
|
20240612,191800,15974002950,35650,35650,35650,35650,0
|
|
20240612,191700,15974002950,35650,35650,35650,35650,0
|
|
20240612,191600,15974002950,35650,35650,35650,35650,0
|
|
20240612,191500,15974002950,35650,35650,35650,35650,0
|
|
20240612,191400,15974002950,35650,35650,35650,35650,0
|
|
20240612,191300,15974002950,35650,35650,35650,35650,0
|
|
20240612,191200,15974002950,35650,35650,35650,35650,0
|
|
20240612,191100,15974002950,35650,35650,35650,35650,0
|
|
20240612,191000,15974002950,35650,35650,35650,35650,0
|
|
20240612,190900,15974002950,35650,35650,35650,35650,0
|
|
20240612,190800,15974002950,35650,35650,35650,35650,0
|
|
20240612,190700,15974002950,35650,35650,35650,35650,0
|
|
20240612,190600,15974002950,35650,35650,35650,35650,0
|
|
20240612,190500,15974002950,35650,35650,35650,35650,0
|
|
20240612,190400,15974002950,35650,35650,35650,35650,0
|
|
20240612,190300,15974002950,35650,35650,35650,35650,0
|
|
20240612,190200,15974002950,35650,35650,35650,35650,0
|
|
20240612,190100,15974002950,35650,35650,35650,35650,0
|
|
20240612,190000,15974002950,35650,35650,35650,35650,0
|
|
20240612,185900,15974002950,35650,35650,35650,35650,0
|
|
20240612,185800,15974002950,35650,35650,35650,35650,0
|
|
20240612,185700,15974002950,35650,35650,35650,35650,0
|
|
20240612,185600,15974002950,35650,35650,35650,35650,0
|
|
20240612,185500,15974002950,35650,35650,35650,35650,0
|
|
20240612,185400,15974002950,35650,35650,35650,35650,0
|
|
20240612,185300,15974002950,35650,35650,35650,35650,0
|
|
20240612,185200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,185100,15974002950,35650,35650,35650,35650,0
|
|
20240612,185000,15974002950,35650,35650,35650,35650,0
|
|
20240612,184900,15974002950,35650,35650,35650,35650,0
|
|
20240612,184800,15974002950,35650,35650,35650,35650,0
|
|
20240612,184700,15974002950,35650,35650,35650,35650,0
|
|
20240612,184600,15974002950,35650,35650,35650,35650,0
|
|
20240612,184500,15974002950,35650,35650,35650,35650,0
|
|
20240612,184400,15974002950,35650,35650,35650,35650,0
|
|
20240612,184300,15974002950,35650,35650,35650,35650,0
|
|
20240612,184200,15974002950,35650,35650,35650,35650,0
|
|
20240612,184100,15974002950,35650,35650,35650,35650,0
|
|
20240612,184000,15974002950,35650,35650,35650,35650,0
|
|
20240612,183900,15974002950,35650,35650,35650,35650,0
|
|
20240612,183800,15974002950,35650,35650,35650,35650,0
|
|
20240612,183700,15974002950,35650,35650,35650,35650,0
|
|
20240612,183600,15974002950,35650,35650,35650,35650,0
|
|
20240612,183500,15974002950,35650,35650,35650,35650,0
|
|
20240612,183400,15974002950,35650,35650,35650,35650,0
|
|
20240612,183300,15974002950,35650,35650,35650,35650,0
|
|
20240612,183200,15974002950,35650,35650,35650,35650,0
|
|
20240612,183100,15974002950,35650,35650,35650,35650,0
|
|
20240612,183000,15974002950,35650,35650,35650,35650,0
|
|
20240612,182900,15974002950,35650,35650,35650,35650,0
|
|
20240612,182800,15974002950,35650,35650,35650,35650,0
|
|
20240612,182700,15974002950,35650,35650,35650,35650,0
|
|
20240612,182600,15974002950,35650,35650,35650,35650,0
|
|
20240612,182500,15974002950,35650,35650,35650,35650,0
|
|
20240612,182400,15974002950,35650,35650,35650,35650,0
|
|
20240612,182300,15974002950,35650,35650,35650,35650,0
|
|
20240612,182200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,182100,15974002950,35650,35650,35650,35650,0
|
|
20240612,182000,15974002950,35650,35650,35650,35650,0
|
|
20240612,181900,15974002950,35650,35650,35650,35650,0
|
|
20240612,181800,15974002950,35650,35650,35650,35650,0
|
|
20240612,181700,15974002950,35650,35650,35650,35650,0
|
|
20240612,181600,15974002950,35650,35650,35650,35650,0
|
|
20240612,181500,15974002950,35650,35650,35650,35650,0
|
|
20240612,181400,15974002950,35650,35650,35650,35650,0
|
|
20240612,181300,15974002950,35650,35650,35650,35650,0
|
|
20240612,181200,15974002950,35650,35650,35650,35650,0
|
|
20240612,181100,15974002950,35650,35650,35650,35650,0
|
|
20240612,181000,15974002950,35650,35650,35650,35650,0
|
|
20240612,180900,15974002950,35650,35650,35650,35650,0
|
|
20240612,180800,15974002950,35650,35650,35650,35650,0
|
|
20240612,180700,15974002950,35650,35650,35650,35650,0
|
|
20240612,180600,15974002950,35650,35650,35650,35650,0
|
|
20240612,180500,15974002950,35650,35650,35650,35650,0
|
|
20240612,180400,15974002950,35650,35650,35650,35650,0
|
|
20240612,180300,15974002950,35650,35650,35650,35650,0
|
|
20240612,180200,15974002950,35650,35650,35650,35650,0
|
|
20240612,180100,15974002950,35650,35650,35650,35650,0
|
|
20240612,180000,15974002950,35650,35650,35650,35650,0
|
|
20240612,175900,15974002950,35650,35650,35650,35650,0
|
|
20240612,175800,15974002950,35650,35650,35650,35650,0
|
|
20240612,175700,15974002950,35650,35650,35650,35650,0
|
|
20240612,175600,15974002950,35650,35650,35650,35650,0
|
|
20240612,175500,15974002950,35650,35650,35650,35650,0
|
|
20240612,175400,15974002950,35650,35650,35650,35650,0
|
|
20240612,175300,15974002950,35650,35650,35650,35650,0
|
|
20240612,175200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,175100,15974002950,35650,35650,35650,35650,0
|
|
20240612,175000,15974002950,35650,35650,35650,35650,0
|
|
20240612,174900,15974002950,35650,35650,35650,35650,0
|
|
20240612,174800,15974002950,35650,35650,35650,35650,0
|
|
20240612,174700,15974002950,35650,35650,35650,35650,0
|
|
20240612,174600,15974002950,35650,35650,35650,35650,0
|
|
20240612,174500,15974002950,35650,35650,35650,35650,0
|
|
20240612,174400,15974002950,35650,35650,35650,35650,0
|
|
20240612,174300,15974002950,35650,35650,35650,35650,0
|
|
20240612,174200,15974002950,35650,35650,35650,35650,0
|
|
20240612,174100,15974002950,35650,35650,35650,35650,0
|
|
20240612,174000,15974002950,35650,35650,35650,35650,0
|
|
20240612,173900,15974002950,35650,35650,35650,35650,0
|
|
20240612,173800,15974002950,35650,35650,35650,35650,0
|
|
20240612,173700,15974002950,35650,35650,35650,35650,0
|
|
20240612,173600,15974002950,35650,35650,35650,35650,0
|
|
20240612,173500,15974002950,35650,35650,35650,35650,0
|
|
20240612,173400,15974002950,35650,35650,35650,35650,0
|
|
20240612,173300,15974002950,35650,35650,35650,35650,0
|
|
20240612,173200,15974002950,35650,35650,35650,35650,0
|
|
20240612,173100,15974002950,35650,35650,35650,35650,0
|
|
20240612,173000,15974002950,35650,35650,35650,35650,0
|
|
20240612,172900,15974002950,35650,35650,35650,35650,0
|
|
20240612,172800,15974002950,35650,35650,35650,35650,0
|
|
20240612,172700,15974002950,35650,35650,35650,35650,0
|
|
20240612,172600,15974002950,35650,35650,35650,35650,0
|
|
20240612,172500,15974002950,35650,35650,35650,35650,0
|
|
20240612,172400,15974002950,35650,35650,35650,35650,0
|
|
20240612,172300,15974002950,35650,35650,35650,35650,0
|
|
20240612,172200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,172100,15974002950,35650,35650,35650,35650,0
|
|
20240612,172000,15974002950,35650,35650,35650,35650,0
|
|
20240612,171900,15974002950,35650,35650,35650,35650,0
|
|
20240612,171800,15974002950,35650,35650,35650,35650,0
|
|
20240612,171700,15974002950,35650,35650,35650,35650,0
|
|
20240612,171600,15974002950,35650,35650,35650,35650,0
|
|
20240612,171500,15974002950,35650,35650,35650,35650,0
|
|
20240612,171400,15974002950,35650,35650,35650,35650,0
|
|
20240612,171300,15974002950,35650,35650,35650,35650,0
|
|
20240612,171200,15974002950,35650,35650,35650,35650,0
|
|
20240612,171100,15974002950,35650,35650,35650,35650,0
|
|
20240612,171000,15974002950,35650,35650,35650,35650,0
|
|
20240612,170900,15974002950,35650,35650,35650,35650,0
|
|
20240612,170800,15974002950,35650,35650,35650,35650,0
|
|
20240612,170700,15974002950,35650,35650,35650,35650,0
|
|
20240612,170600,15974002950,35650,35650,35650,35650,0
|
|
20240612,170500,15974002950,35650,35650,35650,35650,0
|
|
20240612,170400,15974002950,35650,35650,35650,35650,0
|
|
20240612,170300,15974002950,35650,35650,35650,35650,0
|
|
20240612,170200,15974002950,35650,35650,35650,35650,0
|
|
20240612,170100,15974002950,35650,35650,35650,35650,0
|
|
20240612,170000,15974002950,35650,35650,35650,35650,0
|
|
20240612,165900,15974002950,35650,35650,35650,35650,0
|
|
20240612,165800,15974002950,35650,35650,35650,35650,0
|
|
20240612,165700,15974002950,35650,35650,35650,35650,0
|
|
20240612,165600,15974002950,35650,35650,35650,35650,0
|
|
20240612,165500,15974002950,35650,35650,35650,35650,0
|
|
20240612,165400,15974002950,35650,35650,35650,35650,0
|
|
20240612,165300,15974002950,35650,35650,35650,35650,0
|
|
20240612,165200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,165100,15974002950,35650,35650,35650,35650,0
|
|
20240612,165000,15974002950,35650,35650,35650,35650,0
|
|
20240612,164900,15974002950,35650,35650,35650,35650,0
|
|
20240612,164800,15974002950,35650,35650,35650,35650,0
|
|
20240612,164700,15974002950,35650,35650,35650,35650,0
|
|
20240612,164600,15974002950,35650,35650,35650,35650,0
|
|
20240612,164500,15974002950,35650,35650,35650,35650,0
|
|
20240612,164400,15974002950,35650,35650,35650,35650,0
|
|
20240612,164300,15974002950,35650,35650,35650,35650,0
|
|
20240612,164200,15974002950,35650,35650,35650,35650,0
|
|
20240612,164100,15974002950,35650,35650,35650,35650,0
|
|
20240612,164000,15974002950,35650,35650,35650,35650,0
|
|
20240612,163900,15974002950,35650,35650,35650,35650,0
|
|
20240612,163800,15974002950,35650,35650,35650,35650,0
|
|
20240612,163700,15974002950,35650,35650,35650,35650,0
|
|
20240612,163600,15974002950,35650,35650,35650,35650,0
|
|
20240612,163500,15974002950,35650,35650,35650,35650,0
|
|
20240612,163400,15974002950,35650,35650,35650,35650,0
|
|
20240612,163300,15974002950,35650,35650,35650,35650,0
|
|
20240612,163200,15974002950,35650,35650,35650,35650,0
|
|
20240612,163100,15974002950,35650,35650,35650,35650,0
|
|
20240612,163000,15974002950,35650,35650,35650,35650,0
|
|
20240612,162900,15974002950,35650,35650,35650,35650,0
|
|
20240612,162800,15974002950,35650,35650,35650,35650,0
|
|
20240612,162700,15974002950,35650,35650,35650,35650,0
|
|
20240612,162600,15974002950,35650,35650,35650,35650,0
|
|
20240612,162500,15974002950,35650,35650,35650,35650,0
|
|
20240612,162400,15974002950,35650,35650,35650,35650,0
|
|
20240612,162300,15974002950,35650,35650,35650,35650,0
|
|
20240612,162200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,162100,15974002950,35650,35650,35650,35650,0
|
|
20240612,162000,15974002950,35650,35650,35650,35650,0
|
|
20240612,161900,15974002950,35650,35650,35650,35650,0
|
|
20240612,161800,15974002950,35650,35650,35650,35650,0
|
|
20240612,161700,15974002950,35650,35650,35650,35650,0
|
|
20240612,161600,15974002950,35650,35650,35650,35650,0
|
|
20240612,161500,15974002950,35650,35650,35650,35650,0
|
|
20240612,161400,15974002950,35650,35650,35650,35650,0
|
|
20240612,161300,15974002950,35650,35650,35650,35650,0
|
|
20240612,161200,15974002950,35650,35650,35650,35650,0
|
|
20240612,161100,15974002950,35650,35650,35650,35650,0
|
|
20240612,161000,15974002950,35650,35650,35650,35650,0
|
|
20240612,160900,15974002950,35650,35650,35650,35650,0
|
|
20240612,160800,15974002950,35650,35650,35650,35650,0
|
|
20240612,160700,15974002950,35650,35650,35650,35650,0
|
|
20240612,160600,15974002950,35650,35650,35650,35650,0
|
|
20240612,160500,15974002950,35650,35650,35650,35650,0
|
|
20240612,160400,15974002950,35650,35650,35650,35650,0
|
|
20240612,160300,15974002950,35650,35650,35650,35650,0
|
|
20240612,160200,15974002950,35650,35650,35650,35650,0
|
|
20240612,160100,15974002950,35650,35650,35650,35650,0
|
|
20240612,160000,15974002950,35650,35650,35650,35650,0
|
|
20240612,155900,15974002950,35650,35650,35650,35650,0
|
|
20240612,155800,15974002950,35650,35650,35650,35650,0
|
|
20240612,155700,15974002950,35650,35650,35650,35650,0
|
|
20240612,155600,15974002950,35650,35650,35650,35650,0
|
|
20240612,155500,15974002950,35650,35650,35650,35650,0
|
|
20240612,155400,15974002950,35650,35650,35650,35650,0
|
|
20240612,155300,15974002950,35650,35650,35650,35650,0
|
|
20240612,155200,15974002950,35650,35650,35650,35650,5446
|
|
20240612,155100,15974002950,35650,35650,35650,35650,0
|
|
20240612,155000,15974002950,35650,35650,35650,35650,0
|
|
20240612,154900,15974002950,35650,35650,35650,35650,0
|
|
20240612,154800,15974002950,35650,35650,35650,35650,0
|
|
20240612,154700,15974002950,35650,35650,35650,35650,0
|
|
20240612,154600,15974002950,35650,35650,35650,35650,0
|
|
20240612,154500,15974002950,35650,35650,35650,35650,0
|
|
20240612,154400,15974002950,35650,35650,35650,35650,0
|
|
20240612,154300,15974002950,35650,35650,35650,35650,0
|
|
20240612,154200,15974002950,35650,35650,35650,35650,0
|
|
20240612,154100,15974002950,35650,35650,35650,35650,0
|
|
20240612,154000,15974002950,35650,35650,35650,35650,0
|
|
20240612,153900,15974002950,35650,35650,35650,35650,0
|
|
20240612,153800,15974002950,35650,35650,35650,35650,0
|
|
20240612,153700,15974002950,35650,35650,35650,35650,0
|
|
20240612,153600,15974002950,35650,35650,35650,35650,0
|
|
20240612,153500,15974002950,35650,35650,35650,35650,0
|
|
20240612,153400,15974002950,35650,35650,35650,35650,0
|
|
20240612,153300,15974002950,35650,35650,35650,35650,0
|
|
20240612,153200,15974002950,35650,35650,35650,35650,0
|
|
20240612,153100,15974002950,35650,35650,35650,35650,0
|
|
20240612,153000,15974002950,35650,35650,35650,35650,5446
|
|
20240612,152900,15779853050,35700,35700,35700,35700,0
|
|
20240612,152800,15779853050,35700,35700,35700,35700,0
|
|
20240612,152700,15779853050,35700,35700,35700,35700,0
|
|
20240612,152600,15779853050,35700,35700,35700,35700,0
|
|
20240612,152500,15779853050,35700,35700,35700,35700,0
|
|
20240612,152400,15779853050,35700,35700,35700,35700,0
|
|
20240612,152300,15779853050,35700,35700,35700,35700,0
|
|
20240612,152200,15779853050,35700,35700,35700,35700,0
|
|
20240612,152100,15779853050,35700,35700,35700,35700,0
|
|
20240612,152000,15779853050,35700,35700,35700,35700,0
|
|
20240612,151900,15779853050,35700,35700,35750,35650,1055
|
|
20240612,151800,15742195500,35700,35750,35750,35700,1097
|
|
20240612,151700,15703029550,35750,35800,35850,35750,716
|
|
20240612,151600,15677421600,35800,35900,35900,35750,2855
|
|
20240612,151500,15575236300,35900,35900,35900,35800,432
|
|
20240612,151400,15559738800,35900,35850,35900,35850,456
|
|
20240612,151300,15543381500,35800,35850,35900,35800,368
|
|
20240612,151200,15530193650,35800,35850,35900,35800,443
|
|
20240612,151100,15514306950,35900,35900,35900,35850,321
|
|
20240612,151000,15502785300,35900,35850,35900,35800,500
|
|
20240612,150900,15484852950,35800,35850,35850,35800,654
|
|
20240612,150800,15461418700,35800,35850,35900,35800,350
|
|
20240612,150700,15448866750,35850,35800,35900,35800,458
|
|
20240612,150600,15432452350,35800,35850,35900,35800,759
|
|
20240612,150500,15405257100,35900,35850,35900,35850,299
|
|
20240612,150400,15394530000,35850,35850,35900,35800,504
|
|
20240612,150300,15376468350,35850,35900,35950,35850,453
|
|
20240612,150200,15360216300,35900,35900,35950,35850,676
|
|
20240612,150100,15335951050,35900,35900,35950,35850,838
|
|
20240612,150000,15305870800,35900,35950,35950,35900,371
|
|
20240612,145900,15292539050,35950,35950,35950,35900,442
|
|
20240612,145800,15276658200,35900,35850,35950,35850,347
|
|
20240612,145700,15264193450,35950,35850,35950,35850,736
|
|
20240612,145600,15237776650,35900,35900,35900,35850,317
|
|
20240612,145500,15226400500,35900,35800,35900,35800,813
|
|
20240612,145400,15197270950,35900,35850,35900,35800,456
|
|
20240612,145300,15180930200,35850,35900,35900,35800,1241
|
|
20240612,145200,15136423050,35900,35900,35950,35850,688
|
|
20240612,145100,15111740150,35900,35900,35900,35850,472
|
|
20240612,145000,15094797200,35900,35850,35900,35850,444
|
|
20240612,144900,15078864350,35900,35850,35900,35850,461
|
|
20240612,144800,15062324700,35900,35850,35900,35800,739
|
|
20240612,144700,15035827050,35850,35800,35850,35800,506
|
|
20240612,144600,15017703950,35750,35750,35800,35700,479
|
|
20240612,144500,15000576550,35750,35850,35850,35700,1655
|
|
20240612,144400,14941363150,35800,35850,35900,35800,327
|
|
20240612,144300,14929643650,35850,35800,35850,35800,348
|
|
20240612,144200,14917168100,35850,35900,35900,35800,390
|
|
20240612,144100,14903189000,35850,35850,35850,35800,427
|
|
20240612,144000,14887890700,35850,35850,35900,35800,1035
|
|
20240612,143900,14850786250,35850,35900,35900,35800,464
|
|
20240612,143800,14834147700,35900,35850,35900,35850,320
|
|
20240612,143700,14822672650,35800,35850,35850,35700,549
|
|
20240612,143600,14803016650,35850,35800,35850,35750,716
|
|
20240612,143500,14777378900,35800,35750,35800,35750,359
|
|
20240612,143400,14764530600,35750,35750,35800,35750,648
|
|
20240612,143300,14741351000,35750,35800,35800,35750,109
|
|
20240612,143200,14737449850,35800,35700,35800,35700,583
|
|
20240612,143100,14716625200,35700,35750,35750,35700,184
|
|
20240612,143000,14710053800,35700,35750,35750,35700,408
|
|
20240612,142900,14695485050,35700,35750,35750,35650,853
|
|
20240612,142800,14665032750,35700,35700,35750,35700,294
|
|
20240612,142700,14654527000,35700,35700,35750,35650,636
|
|
20240612,142600,14631826300,35650,35650,35700,35650,264
|
|
20240612,142500,14622411650,35650,35650,35700,35650,437
|
|
20240612,142400,14606829800,35650,35650,35700,35650,439
|
|
20240612,142300,14591176950,35650,35700,35700,35650,270
|
|
20240612,142200,14581546850,35750,35650,35750,35650,522
|
|
20240612,142100,14562918200,35650,35700,35700,35650,333
|
|
20240612,142000,14551041200,35650,35700,35700,35600,249
|
|
20240612,141900,14542161250,35700,35700,35750,35650,116
|
|
20240612,141800,14538018600,35650,35700,35800,35650,1096
|
|
20240612,141700,14498913500,35700,35700,35700,35650,535
|
|
20240612,141600,14479821650,35650,35650,35700,35650,310
|
|
20240612,141500,14468765700,35700,35600,35750,35600,464
|
|
20240612,141400,14452231100,35600,35650,35650,35550,5551
|
|
20240612,141300,14254618000,35650,35650,35700,35650,1564
|
|
20240612,141200,14198846000,35650,35800,35800,35650,2538
|
|
20240612,141100,14108213250,35800,35850,35850,35750,483
|
|
20240612,141000,14090928150,35800,35800,35850,35800,156
|
|
20240612,140900,14085339600,35850,35850,35850,35800,393
|
|
20240612,140800,14071267800,35850,35900,35900,35800,251
|
|
20240612,140700,14062267800,35900,35850,35950,35850,1000
|
|
20240612,140600,14026390850,35850,35900,35950,35850,215
|
|
20240612,140500,14018673250,35900,35900,35950,35850,435
|
|
20240612,140400,14003062100,35850,35900,35900,35850,130
|
|
20240612,140300,13998397350,35900,35900,35900,35850,246
|
|
20240612,140200,13989568650,35900,35850,35900,35800,398
|
|
20240612,140100,13975306700,35850,35800,35850,35750,2676
|
|
20240612,140000,13879479800,35750,35800,35850,35750,913
|
|
20240612,135900,13846801050,35850,35900,35900,35800,739
|
|
20240612,135800,13820321600,35850,36000,36000,35850,3624
|
|
20240612,135700,13690374700,36000,35900,36000,35850,705
|
|
20240612,135600,13665055350,35950,35900,35950,35850,1515
|
|
20240612,135500,13610668500,36000,36000,36000,35900,5236
|
|
20240612,135400,13422257900,36050,36050,36100,36000,153
|
|
20240612,135300,13416742350,36100,36000,36100,36000,630
|
|
20240612,135200,13394035950,36050,36050,36100,36000,210
|
|
20240612,135100,13386467350,36000,36100,36100,36000,2556
|
|
20240612,135000,13294344100,36100,36100,36100,36050,195
|
|
20240612,134900,13287308400,36100,36100,36100,36050,265
|
|
20240612,134800,13277752950,36100,36100,36150,36100,151
|
|
20240612,134700,13272299400,36100,36150,36150,36100,294
|
|
20240612,134600,13261682800,36100,36200,36200,36100,534
|
|
20240612,134500,13242371550,36150,36100,36200,36100,413
|
|
20240612,134400,13227445550,36100,36100,36150,36050,347
|
|
20240612,134300,13214919300,36050,36050,36100,36050,178
|
|
20240612,134200,13208496100,36050,36050,36100,36050,159
|
|
20240612,134100,13202762050,36100,36000,36100,36000,303
|
|
20240612,134000,13191834100,36000,36000,36000,35950,1706
|
|
20240612,133900,13130433050,36000,36000,36000,35950,775
|
|
20240612,133800,13102566400,36000,36100,36100,35950,6108
|
|
20240612,133700,12882468950,36100,36100,36150,36050,998
|
|
20240612,133600,12846444850,36100,36150,36150,36050,897
|
|
20240612,133500,12814069150,36150,36150,36150,36100,343
|
|
20240612,133400,12801672150,36150,36150,36150,36100,257
|
|
20240612,133300,12792385750,36100,36150,36200,36100,432
|
|
20240612,133200,12776783550,36150,36150,36150,36050,816
|
|
20240612,133100,12747316600,36050,36250,36250,36050,6092
|
|
20240612,133000,12527095950,36250,36250,36300,36200,2052
|
|
20240612,132900,12452705500,36250,36300,36350,36250,880
|
|
20240612,132800,12420761100,36300,36300,36350,36300,921
|
|
20240612,132700,12387296000,36350,36350,36400,36300,2205
|
|
20240612,132600,12307136650,36350,36300,36350,36300,155
|
|
20240612,132500,12301508900,36300,36250,36350,36250,2127
|
|
20240612,132400,12224259900,36250,36250,36350,36250,1265
|
|
20240612,132300,12178325150,36250,36250,36300,36250,1509
|
|
20240612,132200,12123573150,36250,36250,36300,36200,1039
|
|
20240612,132100,12085887950,36200,36250,36300,36200,3071
|
|
20240612,132000,11974494000,36250,36350,36350,36250,1541
|
|
20240612,131900,11918526300,36250,36400,36450,36250,3412
|
|
20240612,131800,11794437150,36400,36250,36450,36200,22184
|
|
20240612,131700,10987878200,36250,36200,36250,36150,4736
|
|
20240612,131600,10816389700,36200,36150,36200,36150,3546
|
|
20240612,131500,10688054950,36150,36150,36200,36100,2723
|
|
20240612,131400,10589606500,36150,36050,36200,36050,10922
|
|
20240612,131300,10195116700,36100,36000,36100,36000,3471
|
|
20240612,131200,10069986150,36050,36000,36050,36000,1712
|
|
20240612,131100,10008275300,36050,36000,36100,36000,15546
|
|
20240612,131000,9448334050,36000,35950,36000,35950,1268
|
|
20240612,130900,9402725400,35950,35950,36000,35950,1689
|
|
20240612,130800,9341937050,36000,35950,36000,35950,1558
|
|
20240612,130700,9285859750,36000,35950,36000,35950,3122
|
|
20240612,130600,9173498200,35950,35950,36000,35900,1791
|
|
20240612,130500,9109056350,35950,35900,36000,35900,951
|
|
20240612,130400,9074860800,35900,35950,36000,35900,1322
|
|
20240612,130300,9027337350,35900,35950,35950,35900,743
|
|
20240612,130200,9000628900,35950,35950,35950,35900,946
|
|
20240612,130100,8966639700,36000,35950,36000,35950,1006
|
|
20240612,130000,8930465350,36000,35950,36000,35950,1334
|
|
20240612,125900,8882503350,35950,36000,36000,35900,839
|
|
20240612,125800,8852323800,35950,36000,36000,35950,905
|
|
20240612,125700,8819765100,36000,36000,36000,35950,1733
|
|
20240612,125600,8757399250,35950,35950,36000,35950,1118
|
|
20240612,125500,8717156750,35950,36000,36000,35950,970
|
|
20240612,125400,8682254500,36000,35900,36000,35900,12539
|
|
20240612,125300,8231507550,35900,35950,35950,35900,999
|
|
20240612,125200,8195622650,35900,35900,35950,35850,3310
|
|
20240612,125100,8076755500,35850,35900,35900,35850,669
|
|
20240612,125000,8052746000,35900,35850,35900,35850,332
|
|
20240612,124900,8040829650,35900,35850,35900,35850,651
|
|
20240612,124800,8017482800,35850,35900,35900,35850,451
|
|
20240612,124700,8001302950,35900,35850,35900,35850,682
|
|
20240612,124600,7976826750,35900,35900,35900,35850,284
|
|
20240612,124500,7966635450,35900,35850,35900,35850,787
|
|
20240612,124400,7938391950,35850,35850,35900,35850,553
|
|
20240612,124300,7918551500,35900,35900,35900,35850,918
|
|
20240612,124200,7885630000,35850,35900,35900,35850,673
|
|
20240612,124100,7861469650,35900,35900,35900,35850,2784
|
|
20240612,124000,7761527050,35850,35850,35900,35800,2132
|
|
20240612,123900,7685090650,35800,35850,35850,35800,4446
|
|
20240612,123800,7525708900,35800,35800,35850,35800,231
|
|
20240612,123700,7517432300,35800,35800,35850,35800,252
|
|
20240612,123600,7508401100,35800,35800,35850,35750,279
|
|
20240612,123500,7498413900,35850,35750,35850,35750,471
|
|
20240612,123400,7481560750,35800,35850,35850,35750,610
|
|
20240612,123300,7459705950,35850,35800,35850,35800,357
|
|
20240612,123200,7446912350,35750,35800,35850,35750,3894
|
|
20240612,123100,7307516950,35750,35750,35800,35750,201
|
|
20240612,123000,7300323400,35800,35750,35800,35700,235
|
|
20240612,122900,7291915100,35750,35800,35800,35650,264
|
|
20240612,122800,7282484350,35800,35650,35800,35650,2694
|
|
20240612,122700,7186248550,35650,35750,35750,35650,279
|
|
20240612,122600,7176282700,35750,35700,35750,35650,535
|
|
20240612,122500,7157183150,35700,35700,35750,35700,391
|
|
20240612,122400,7143212450,35700,35700,35750,35650,491
|
|
20240612,122300,7125694500,35700,35700,35750,35700,182
|
|
20240612,122200,7119191300,35700,35700,35750,35700,266
|
|
20240612,122100,7109686200,35700,35650,35750,35650,383
|
|
20240612,122000,7096003250,35700,35700,35750,35650,287
|
|
20240612,121900,7085748900,35750,35700,35750,35700,627
|
|
20240612,121800,7063358350,35700,35750,35750,35700,584
|
|
20240612,121700,7042483150,35750,35700,35750,35600,330
|
|
20240612,121600,7030717350,35750,35700,35750,35650,451
|
|
20240612,121500,7014616350,35700,35650,35750,35650,367
|
|
20240612,121400,7001521450,35650,35700,35750,35650,565
|
|
20240612,121300,6981349050,35700,35700,35750,35700,242
|
|
20240612,121200,6972706900,35700,35650,35750,35650,493
|
|
20240612,121100,6955110700,35700,35650,35700,35650,312
|
|
20240612,121000,6943977150,35650,35750,35750,35650,276
|
|
20240612,120900,6934118850,35700,35750,35750,35650,129
|
|
20240612,120800,6929513600,35700,35650,35750,35600,434
|
|
20240612,120700,6914028200,35650,35700,35750,35650,508
|
|
20240612,120600,6895901100,35750,35700,35750,35700,351
|
|
20240612,120500,6883358250,35700,35700,35750,35700,286
|
|
20240612,120400,6873145000,35700,35750,35750,35650,274
|
|
20240612,120300,6863359050,35750,35750,35750,35700,440
|
|
20240612,120200,6847634950,35750,35750,35750,35700,255
|
|
20240612,120100,6838522850,35750,35750,35750,35700,276
|
|
20240612,120000,6828657150,35750,35800,35800,35750,562
|
|
20240612,115900,6808556150,35750,35700,35800,35700,357
|
|
20240612,115800,6795801700,35750,35750,35750,35700,269
|
|
20240612,115700,6786186650,35700,35750,35750,35700,362
|
|
20240612,115600,6773254200,35750,35750,35750,35700,394
|
|
20240612,115500,6759168850,35750,35700,35750,35700,168
|
|
20240612,115400,6753167350,35750,35750,35750,35700,473
|
|
20240612,115300,6736268400,35700,35750,35750,35700,279
|
|
20240612,115200,6726297250,35750,35750,35750,35700,331
|
|
20240612,115100,6714466850,35700,35750,35750,35700,385
|
|
20240612,115000,6700705600,35700,35750,35800,35700,659
|
|
20240612,114900,6677158500,35750,35700,35800,35700,1043
|
|
20240612,114800,6639863050,35750,35800,35800,35700,382
|
|
20240612,114700,6626196050,35800,35850,35850,35750,253
|
|
20240612,114600,6617137200,35850,35800,35850,35750,224
|
|
20240612,114500,6609114850,35800,35800,35850,35750,337
|
|
20240612,114400,6597050850,35800,35800,35850,35750,169
|
|
20240612,114300,6591003000,35800,35800,35800,35750,260
|
|
20240612,114200,6581696000,35800,35750,35800,35750,897
|
|
20240612,114100,6549588750,35800,35800,35800,35700,357
|
|
20240612,114000,6536819800,35800,35800,35800,35750,338
|
|
20240612,113900,6524721600,35750,35750,35800,35750,310
|
|
20240612,113800,6513628550,35800,35750,35800,35750,421
|
|
20240612,113700,6498557600,35750,35700,35800,35700,584
|
|
20240612,113600,6477670600,35750,35750,35850,35700,2038
|
|
20240612,113500,6404722800,35750,35800,35800,35650,1737
|
|
20240612,113400,6342581050,35800,35750,35800,35750,160
|
|
20240612,113300,6336858800,35800,35700,35800,35650,756
|
|
20240612,113200,6309848250,35700,35750,35750,35550,712
|
|
20240612,113100,6284425800,35750,35700,35750,35650,684
|
|
20240612,113000,6259976100,35650,35750,35750,35550,569
|
|
20240612,112900,6239692000,35650,35700,35750,35650,365
|
|
20240612,112800,6226660300,35650,35650,35700,35550,498
|
|
20240612,112700,6208900850,35600,35550,35650,35550,631
|
|
20240612,112600,6186421200,35550,35650,35700,35550,217
|
|
20240612,112500,6178688600,35700,35550,35700,35550,1986
|
|
20240612,112400,6107910750,35600,35650,35650,35500,360
|
|
20240612,112300,6095078200,35500,35600,35650,35450,1368
|
|
20240612,112200,6046426100,35600,35650,35650,35550,370
|
|
20240612,112100,6033247800,35700,35550,35700,35550,403
|
|
20240612,112000,6018883000,35650,35500,35650,35500,389
|
|
20240612,111900,6005040100,35500,35500,35700,35450,319
|
|
20240612,111800,5993698100,35450,35600,35650,35450,435
|
|
20240612,111700,5978224700,35600,35550,35600,35450,2570
|
|
20240612,111600,5886980050,35500,35550,35550,35500,939
|
|
20240612,111500,5853601750,35550,35600,35650,35500,1322
|
|
20240612,111400,5806580400,35600,35600,35650,35550,578
|
|
20240612,111300,5786001200,35600,35700,35700,35600,477
|
|
20240612,111200,5769003050,35650,35700,35700,35650,423
|
|
20240612,111100,5753916250,35650,35700,35750,35650,310
|
|
20240612,111000,5742849750,35650,35700,35700,35600,659
|
|
20240612,110900,5719356200,35750,35650,35800,35650,969
|
|
20240612,110800,5684715050,35650,35750,35800,35650,1360
|
|
20240612,110700,5636103500,35750,35750,35800,35750,442
|
|
20240612,110600,5620285000,35750,35750,35800,35750,961
|
|
20240612,110500,5585899600,35700,35850,35850,35700,2680
|
|
20240612,110400,5490026350,35800,35800,35850,35800,1104
|
|
20240612,110300,5450491100,35800,35750,35800,35750,1543
|
|
20240612,110200,5395263800,35800,35750,35800,35700,1212
|
|
20240612,110100,5351923150,35750,35750,35800,35700,1843
|
|
20240612,110000,5286034950,35750,35700,35750,35700,635
|
|
20240612,105900,5263342450,35700,35700,35750,35700,422
|
|
20240612,105800,5248261700,35700,35700,35750,35700,355
|
|
20240612,105700,5235576800,35700,35700,35700,35650,526
|
|
20240612,105600,5216807600,35750,35750,35750,35650,1179
|
|
20240612,105500,5174676700,35750,35750,35800,35700,2116
|
|
20240612,105400,5099062800,35750,35650,35750,35600,4284
|
|
20240612,105300,4946076300,35650,35650,35650,35600,1476
|
|
20240612,105200,4893465750,35600,35600,35650,35550,3397
|
|
20240612,105100,4772528050,35600,35600,35600,35550,396
|
|
20240612,105000,4758435250,35550,35600,35600,35550,729
|
|
20240612,104900,4732488700,35600,35600,35600,35550,1154
|
|
20240612,104800,4691413600,35600,35550,35600,35500,417
|
|
20240612,104700,4676589600,35500,35550,35600,35450,3584
|
|
20240612,104600,4549336150,35600,35550,35600,35550,800
|
|
20240612,104500,4520893800,35550,35500,35550,35450,754
|
|
20240612,104400,4494115750,35550,35550,35600,35500,951
|
|
20240612,104300,4460310650,35550,35550,35600,35550,628
|
|
20240612,104200,4437979700,35550,35550,35600,35550,1351
|
|
20240612,104100,4389946650,35500,35500,35550,35450,363
|
|
20240612,104000,4377061300,35550,35550,35550,35450,284
|
|
20240612,103900,4366974850,35500,35400,35550,35400,159
|
|
20240612,103800,4361331650,35500,35450,35500,35400,1509
|
|
20240612,103700,4307816350,35450,35400,35450,35400,534
|
|
20240612,103600,4288887750,35400,35400,35450,35400,2204
|
|
20240612,103500,4210853500,35400,35350,35450,35300,252
|
|
20240612,103400,4201938450,35350,35300,35450,35300,2963
|
|
20240612,103300,4097025050,35250,35300,35300,35250,85
|
|
20240612,103200,4094025850,35300,35300,35300,35250,209
|
|
20240612,103100,4086649250,35250,35300,35300,35200,328
|
|
20240612,103000,4075086050,35200,35200,35300,35200,220
|
|
20240612,102900,4067334500,35250,35250,35300,35250,1412
|
|
20240612,102800,4017558200,35300,35300,35300,35250,727
|
|
20240612,102700,3991918350,35300,35200,35300,35200,1010
|
|
20240612,102600,3956314250,35250,35200,35300,35200,361
|
|
20240612,102500,3943594550,35200,35250,35300,35200,741
|
|
20240612,102400,3917469650,35250,35200,35250,35200,170
|
|
20240612,102300,3911478150,35250,35250,35250,35200,695
|
|
20240612,102200,3886980650,35250,35200,35250,35200,281
|
|
20240612,102100,3877083200,35200,35250,35250,35200,146
|
|
20240612,102000,3871943700,35300,35300,35300,35200,2973
|
|
20240612,101900,3767154750,35250,35250,35300,35250,296
|
|
20240612,101800,3756716950,35250,35300,35300,35250,843
|
|
20240612,101700,3726993750,35300,35300,35300,35250,198
|
|
20240612,101600,3720011500,35300,35300,35350,35250,4140
|
|
20240612,101500,3573865000,35350,35300,35350,35300,359
|
|
20240612,101400,3561188350,35300,35350,35400,35300,215
|
|
20240612,101300,3553586800,35350,35300,35400,35300,252
|
|
20240612,101200,3544680900,35300,35400,35400,35300,1104
|
|
20240612,101100,3505636000,35350,35350,35400,35350,145
|
|
20240612,101000,3500508250,35350,35350,35400,35350,353
|
|
20240612,100900,3488016500,35350,35400,35400,35300,544
|
|
20240612,100800,3468782150,35400,35350,35400,35350,472
|
|
20240612,100700,3452088500,35400,35350,35400,35300,651
|
|
20240612,100600,3429073250,35350,35350,35400,35350,336
|
|
20240612,100500,3417186300,35350,35400,35400,35350,226
|
|
20240612,100400,3409193050,35350,35350,35400,35300,436
|
|
20240612,100300,3393782950,35350,35400,35400,35300,2221
|
|
20240612,100200,3315275150,35350,35400,35450,35350,523
|
|
20240612,100100,3296757650,35400,35450,35450,35400,154
|
|
20240612,100000,3291300600,35500,35450,35550,35400,773
|
|
20240612,095900,3263871100,35400,35450,35600,35400,7707
|
|
20240612,095800,2990087300,35500,35500,35500,35450,293
|
|
20240612,095700,2979691350,35500,35400,35500,35350,2400
|
|
20240612,095600,2894621700,35400,35450,35500,35350,2738
|
|
20240612,095500,2797659400,35450,35500,35500,35450,1228
|
|
20240612,095400,2754090050,35450,35450,35500,35450,187
|
|
20240612,095300,2747453100,35450,35450,35500,35450,318
|
|
20240612,095200,2736176800,35450,35500,35500,35450,433
|
|
20240612,095100,2720810800,35500,35500,35500,35500,191
|
|
20240612,095000,2714030300,35500,35400,35500,35400,3558
|
|
20240612,094900,2587747000,35450,35500,35500,35450,786
|
|
20240612,094800,2559875750,35500,35500,35500,35450,677
|
|
20240612,094700,2535868900,35500,35450,35500,35450,744
|
|
20240612,094600,2509490150,35500,35450,35500,35450,317
|
|
20240612,094500,2498241850,35400,35500,35500,35400,519
|
|
20240612,094400,2479818200,35500,35450,35500,35400,202
|
|
20240612,094300,2472649400,35400,35450,35450,35400,114
|
|
20240612,094200,2468611050,35450,35500,35500,35450,641
|
|
20240612,094100,2445866600,35450,35450,35450,35350,1665
|
|
20240612,094000,2386903850,35450,35450,35450,35400,656
|
|
20240612,093900,2363651700,35400,35400,35450,35350,1235
|
|
20240612,093800,2319941400,35350,35400,35400,35350,837
|
|
20240612,093700,2290353250,35400,35400,35400,35350,148
|
|
20240612,093600,2285115100,35400,35450,35450,35400,1661
|
|
20240612,093500,2226283050,35500,35550,35550,35500,2495
|
|
20240612,093400,2137704700,35550,35600,35600,35500,1284
|
|
20240612,093300,2092087000,35600,35500,35600,35500,2954
|
|
20240612,093200,1987067250,35500,35500,35550,35500,1104
|
|
20240612,093100,1947875200,35450,35450,35500,35450,771
|
|
20240612,093000,1920506550,35450,35350,35450,35350,4343
|
|
20240612,092900,1766725400,35400,35350,35400,35300,642
|
|
20240612,092800,1744050500,35300,35350,35350,35300,4775
|
|
20240612,092700,1575455700,35350,35300,35350,35300,382
|
|
20240612,092600,1561969700,35300,35350,35350,35300,1169
|
|
20240612,092500,1520683400,35400,35400,35400,35350,446
|
|
20240612,092400,1504904800,35350,35300,35350,35250,398
|
|
20240612,092300,1490847900,35300,35350,35400,35300,3179
|
|
20240612,092200,1378524650,35350,35300,35350,35300,462
|
|
20240612,092100,1362211300,35300,35400,35400,35300,287
|
|
20240612,092000,1352063250,35400,35400,35450,35350,677
|
|
20240612,091900,1328111500,35450,35150,35450,35150,1481
|
|
20240612,091800,1275890750,35100,35300,35300,35100,1761
|
|
20240612,091700,1213960150,35300,35350,35350,35300,213
|
|
20240612,091600,1206440200,35350,35400,35400,35300,2661
|
|
20240612,091500,1112341550,35450,35550,35600,35350,2944
|
|
20240612,091400,1007776700,35550,35350,35550,35350,3992
|
|
20240612,091300,866219750,35350,35350,35450,35350,2440
|
|
20240612,091200,779878900,35350,35400,35400,35350,919
|
|
20240612,091100,747385000,35400,35350,35400,35250,1428
|
|
20240612,091000,696920700,35350,35350,35350,35300,824
|
|
20240612,090900,667793900,35300,35300,35350,35250,307
|
|
20240612,090800,656953350,35300,35300,35300,35200,325
|
|
20240612,090700,645492650,35300,35100,35300,35100,1161
|
|
20240612,090600,604598500,35100,35150,35200,35050,1500
|
|
20240612,090500,551930100,35150,35200,35200,35100,1369
|
|
20240612,090400,503793850,35200,35150,35200,35150,335
|
|
20240612,090300,492002500,35200,35000,35200,35000,1288
|
|
20240612,090200,446787900,35000,34850,35000,34800,1113
|
|
20240612,090100,408019500,34750,35000,35000,34750,3100
|
|
20240612,090000,300087400,35000,35100,35150,34950,8561
|