625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,192100,16487805800,35850,35850,35850,35850,0
|
|
20240613,192000,16487805800,35850,35850,35850,35850,0
|
|
20240613,191900,16487805800,35850,35850,35850,35850,0
|
|
20240613,191800,16487805800,35850,35850,35850,35850,0
|
|
20240613,191700,16487805800,35850,35850,35850,35850,0
|
|
20240613,191600,16487805800,35850,35850,35850,35850,0
|
|
20240613,191500,16487805800,35850,35850,35850,35850,0
|
|
20240613,191400,16487805800,35850,35850,35850,35850,0
|
|
20240613,191300,16487805800,35850,35850,35850,35850,0
|
|
20240613,191200,16487805800,35850,35850,35850,35850,0
|
|
20240613,191100,16487805800,35850,35850,35850,35850,0
|
|
20240613,191000,16487805800,35850,35850,35850,35850,0
|
|
20240613,190900,16487805800,35850,35850,35850,35850,0
|
|
20240613,190800,16487805800,35850,35850,35850,35850,0
|
|
20240613,190700,16487805800,35850,35850,35850,35850,0
|
|
20240613,190600,16487805800,35850,35850,35850,35850,0
|
|
20240613,190500,16487805800,35850,35850,35850,35850,0
|
|
20240613,190400,16487805800,35850,35850,35850,35850,0
|
|
20240613,190300,16487805800,35850,35850,35850,35850,0
|
|
20240613,190200,16487805800,35850,35850,35850,35850,0
|
|
20240613,190100,16487805800,35850,35850,35850,35850,0
|
|
20240613,190000,16487805800,35850,35850,35850,35850,0
|
|
20240613,185900,16487805800,35850,35850,35850,35850,0
|
|
20240613,185800,16487805800,35850,35850,35850,35850,0
|
|
20240613,185700,16487805800,35850,35850,35850,35850,0
|
|
20240613,185600,16487805800,35850,35850,35850,35850,0
|
|
20240613,185500,16487805800,35850,35850,35850,35850,0
|
|
20240613,185400,16487805800,35850,35850,35850,35850,0
|
|
20240613,185300,16487805800,35850,35850,35850,35850,0
|
|
20240613,185200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,185100,16487805800,35850,35850,35850,35850,0
|
|
20240613,185000,16487805800,35850,35850,35850,35850,0
|
|
20240613,184900,16487805800,35850,35850,35850,35850,0
|
|
20240613,184800,16487805800,35850,35850,35850,35850,0
|
|
20240613,184700,16487805800,35850,35850,35850,35850,0
|
|
20240613,184600,16487805800,35850,35850,35850,35850,0
|
|
20240613,184500,16487805800,35850,35850,35850,35850,0
|
|
20240613,184400,16487805800,35850,35850,35850,35850,0
|
|
20240613,184300,16487805800,35850,35850,35850,35850,0
|
|
20240613,184200,16487805800,35850,35850,35850,35850,0
|
|
20240613,184100,16487805800,35850,35850,35850,35850,0
|
|
20240613,184000,16487805800,35850,35850,35850,35850,0
|
|
20240613,183900,16487805800,35850,35850,35850,35850,0
|
|
20240613,183800,16487805800,35850,35850,35850,35850,0
|
|
20240613,183700,16487805800,35850,35850,35850,35850,0
|
|
20240613,183600,16487805800,35850,35850,35850,35850,0
|
|
20240613,183500,16487805800,35850,35850,35850,35850,0
|
|
20240613,183400,16487805800,35850,35850,35850,35850,0
|
|
20240613,183300,16487805800,35850,35850,35850,35850,0
|
|
20240613,183200,16487805800,35850,35850,35850,35850,0
|
|
20240613,183100,16487805800,35850,35850,35850,35850,0
|
|
20240613,183000,16487805800,35850,35850,35850,35850,0
|
|
20240613,182900,16487805800,35850,35850,35850,35850,0
|
|
20240613,182800,16487805800,35850,35850,35850,35850,0
|
|
20240613,182700,16487805800,35850,35850,35850,35850,0
|
|
20240613,182600,16487805800,35850,35850,35850,35850,0
|
|
20240613,182500,16487805800,35850,35850,35850,35850,0
|
|
20240613,182400,16487805800,35850,35850,35850,35850,0
|
|
20240613,182300,16487805800,35850,35850,35850,35850,0
|
|
20240613,182200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,182100,16487805800,35850,35850,35850,35850,0
|
|
20240613,182000,16487805800,35850,35850,35850,35850,0
|
|
20240613,181900,16487805800,35850,35850,35850,35850,0
|
|
20240613,181800,16487805800,35850,35850,35850,35850,0
|
|
20240613,181700,16487805800,35850,35850,35850,35850,0
|
|
20240613,181600,16487805800,35850,35850,35850,35850,0
|
|
20240613,181500,16487805800,35850,35850,35850,35850,0
|
|
20240613,181400,16487805800,35850,35850,35850,35850,0
|
|
20240613,181300,16487805800,35850,35850,35850,35850,0
|
|
20240613,181200,16487805800,35850,35850,35850,35850,0
|
|
20240613,181100,16487805800,35850,35850,35850,35850,0
|
|
20240613,181000,16487805800,35850,35850,35850,35850,0
|
|
20240613,180900,16487805800,35850,35850,35850,35850,0
|
|
20240613,180800,16487805800,35850,35850,35850,35850,0
|
|
20240613,180700,16487805800,35850,35850,35850,35850,0
|
|
20240613,180600,16487805800,35850,35850,35850,35850,0
|
|
20240613,180500,16487805800,35850,35850,35850,35850,0
|
|
20240613,180400,16487805800,35850,35850,35850,35850,0
|
|
20240613,180300,16487805800,35850,35850,35850,35850,0
|
|
20240613,180200,16487805800,35850,35850,35850,35850,0
|
|
20240613,180100,16487805800,35850,35850,35850,35850,0
|
|
20240613,180000,16487805800,35850,35850,35850,35850,0
|
|
20240613,175900,16487805800,35850,35850,35850,35850,0
|
|
20240613,175800,16487805800,35850,35850,35850,35850,0
|
|
20240613,175700,16487805800,35850,35850,35850,35850,0
|
|
20240613,175600,16487805800,35850,35850,35850,35850,0
|
|
20240613,175500,16487805800,35850,35850,35850,35850,0
|
|
20240613,175400,16487805800,35850,35850,35850,35850,0
|
|
20240613,175300,16487805800,35850,35850,35850,35850,0
|
|
20240613,175200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,175100,16487805800,35850,35850,35850,35850,0
|
|
20240613,175000,16487805800,35850,35850,35850,35850,0
|
|
20240613,174900,16487805800,35850,35850,35850,35850,0
|
|
20240613,174800,16487805800,35850,35850,35850,35850,0
|
|
20240613,174700,16487805800,35850,35850,35850,35850,0
|
|
20240613,174600,16487805800,35850,35850,35850,35850,0
|
|
20240613,174500,16487805800,35850,35850,35850,35850,0
|
|
20240613,174400,16487805800,35850,35850,35850,35850,0
|
|
20240613,174300,16487805800,35850,35850,35850,35850,0
|
|
20240613,174200,16487805800,35850,35850,35850,35850,0
|
|
20240613,174100,16487805800,35850,35850,35850,35850,0
|
|
20240613,174000,16487805800,35850,35850,35850,35850,0
|
|
20240613,173900,16487805800,35850,35850,35850,35850,0
|
|
20240613,173800,16487805800,35850,35850,35850,35850,0
|
|
20240613,173700,16487805800,35850,35850,35850,35850,0
|
|
20240613,173600,16487805800,35850,35850,35850,35850,0
|
|
20240613,173500,16487805800,35850,35850,35850,35850,0
|
|
20240613,173400,16487805800,35850,35850,35850,35850,0
|
|
20240613,173300,16487805800,35850,35850,35850,35850,0
|
|
20240613,173200,16487805800,35850,35850,35850,35850,0
|
|
20240613,173100,16487805800,35850,35850,35850,35850,0
|
|
20240613,173000,16487805800,35850,35850,35850,35850,0
|
|
20240613,172900,16487805800,35850,35850,35850,35850,0
|
|
20240613,172800,16487805800,35850,35850,35850,35850,0
|
|
20240613,172700,16487805800,35850,35850,35850,35850,0
|
|
20240613,172600,16487805800,35850,35850,35850,35850,0
|
|
20240613,172500,16487805800,35850,35850,35850,35850,0
|
|
20240613,172400,16487805800,35850,35850,35850,35850,0
|
|
20240613,172300,16487805800,35850,35850,35850,35850,0
|
|
20240613,172200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,172100,16487805800,35850,35850,35850,35850,0
|
|
20240613,172000,16487805800,35850,35850,35850,35850,0
|
|
20240613,171900,16487805800,35850,35850,35850,35850,0
|
|
20240613,171800,16487805800,35850,35850,35850,35850,0
|
|
20240613,171700,16487805800,35850,35850,35850,35850,0
|
|
20240613,171600,16487805800,35850,35850,35850,35850,0
|
|
20240613,171500,16487805800,35850,35850,35850,35850,0
|
|
20240613,171400,16487805800,35850,35850,35850,35850,0
|
|
20240613,171300,16487805800,35850,35850,35850,35850,0
|
|
20240613,171200,16487805800,35850,35850,35850,35850,0
|
|
20240613,171100,16487805800,35850,35850,35850,35850,0
|
|
20240613,171000,16487805800,35850,35850,35850,35850,0
|
|
20240613,170900,16487805800,35850,35850,35850,35850,0
|
|
20240613,170800,16487805800,35850,35850,35850,35850,0
|
|
20240613,170700,16487805800,35850,35850,35850,35850,0
|
|
20240613,170600,16487805800,35850,35850,35850,35850,0
|
|
20240613,170500,16487805800,35850,35850,35850,35850,0
|
|
20240613,170400,16487805800,35850,35850,35850,35850,0
|
|
20240613,170300,16487805800,35850,35850,35850,35850,0
|
|
20240613,170200,16487805800,35850,35850,35850,35850,0
|
|
20240613,170100,16487805800,35850,35850,35850,35850,0
|
|
20240613,170000,16487805800,35850,35850,35850,35850,0
|
|
20240613,165900,16487805800,35850,35850,35850,35850,0
|
|
20240613,165800,16487805800,35850,35850,35850,35850,0
|
|
20240613,165700,16487805800,35850,35850,35850,35850,0
|
|
20240613,165600,16487805800,35850,35850,35850,35850,0
|
|
20240613,165500,16487805800,35850,35850,35850,35850,0
|
|
20240613,165400,16487805800,35850,35850,35850,35850,0
|
|
20240613,165300,16487805800,35850,35850,35850,35850,0
|
|
20240613,165200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,165100,16487805800,35850,35850,35850,35850,0
|
|
20240613,165000,16487805800,35850,35850,35850,35850,0
|
|
20240613,164900,16487805800,35850,35850,35850,35850,0
|
|
20240613,164800,16487805800,35850,35850,35850,35850,0
|
|
20240613,164700,16487805800,35850,35850,35850,35850,0
|
|
20240613,164600,16487805800,35850,35850,35850,35850,0
|
|
20240613,164500,16487805800,35850,35850,35850,35850,0
|
|
20240613,164400,16487805800,35850,35850,35850,35850,0
|
|
20240613,164300,16487805800,35850,35850,35850,35850,0
|
|
20240613,164200,16487805800,35850,35850,35850,35850,0
|
|
20240613,164100,16487805800,35850,35850,35850,35850,0
|
|
20240613,164000,16487805800,35850,35850,35850,35850,0
|
|
20240613,163900,16487805800,35850,35850,35850,35850,0
|
|
20240613,163800,16487805800,35850,35850,35850,35850,0
|
|
20240613,163700,16487805800,35850,35850,35850,35850,0
|
|
20240613,163600,16487805800,35850,35850,35850,35850,0
|
|
20240613,163500,16487805800,35850,35850,35850,35850,0
|
|
20240613,163400,16487805800,35850,35850,35850,35850,0
|
|
20240613,163300,16487805800,35850,35850,35850,35850,0
|
|
20240613,163200,16487805800,35850,35850,35850,35850,0
|
|
20240613,163100,16487805800,35850,35850,35850,35850,0
|
|
20240613,163000,16487805800,35850,35850,35850,35850,0
|
|
20240613,162900,16487805800,35850,35850,35850,35850,0
|
|
20240613,162800,16487805800,35850,35850,35850,35850,0
|
|
20240613,162700,16487805800,35850,35850,35850,35850,0
|
|
20240613,162600,16487805800,35850,35850,35850,35850,0
|
|
20240613,162500,16487805800,35850,35850,35850,35850,0
|
|
20240613,162400,16487805800,35850,35850,35850,35850,0
|
|
20240613,162300,16487805800,35850,35850,35850,35850,0
|
|
20240613,162200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,162100,16487805800,35850,35850,35850,35850,0
|
|
20240613,162000,16487805800,35850,35850,35850,35850,0
|
|
20240613,161900,16487805800,35850,35850,35850,35850,0
|
|
20240613,161800,16487805800,35850,35850,35850,35850,0
|
|
20240613,161700,16487805800,35850,35850,35850,35850,0
|
|
20240613,161600,16487805800,35850,35850,35850,35850,0
|
|
20240613,161500,16487805800,35850,35850,35850,35850,0
|
|
20240613,161400,16487805800,35850,35850,35850,35850,0
|
|
20240613,161300,16487805800,35850,35850,35850,35850,0
|
|
20240613,161200,16487805800,35850,35850,35850,35850,0
|
|
20240613,161100,16487805800,35850,35850,35850,35850,0
|
|
20240613,161000,16487805800,35850,35850,35850,35850,0
|
|
20240613,160900,16487805800,35850,35850,35850,35850,0
|
|
20240613,160800,16487805800,35850,35850,35850,35850,0
|
|
20240613,160700,16487805800,35850,35850,35850,35850,0
|
|
20240613,160600,16487805800,35850,35850,35850,35850,0
|
|
20240613,160500,16487805800,35850,35850,35850,35850,0
|
|
20240613,160400,16487805800,35850,35850,35850,35850,0
|
|
20240613,160300,16487805800,35850,35850,35850,35850,0
|
|
20240613,160200,16487805800,35850,35850,35850,35850,0
|
|
20240613,160100,16487805800,35850,35850,35850,35850,0
|
|
20240613,160000,16487805800,35850,35850,35850,35850,0
|
|
20240613,155900,16487805800,35850,35850,35850,35850,0
|
|
20240613,155800,16487805800,35850,35850,35850,35850,0
|
|
20240613,155700,16487805800,35850,35850,35850,35850,0
|
|
20240613,155600,16487805800,35850,35850,35850,35850,0
|
|
20240613,155500,16487805800,35850,35850,35850,35850,0
|
|
20240613,155400,16487805800,35850,35850,35850,35850,0
|
|
20240613,155300,16487805800,35850,35850,35850,35850,0
|
|
20240613,155200,16487805800,35850,35850,35850,35850,5264
|
|
20240613,155100,16487805800,35850,35850,35850,35850,0
|
|
20240613,155000,16487805800,35850,35850,35850,35850,0
|
|
20240613,154900,16487805800,35850,35850,35850,35850,0
|
|
20240613,154800,16487805800,35850,35850,35850,35850,0
|
|
20240613,154700,16487805800,35850,35850,35850,35850,0
|
|
20240613,154600,16487805800,35850,35850,35850,35850,0
|
|
20240613,154500,16487805800,35850,35850,35850,35850,0
|
|
20240613,154400,16487805800,35850,35850,35850,35850,0
|
|
20240613,154300,16487805800,35850,35850,35850,35850,0
|
|
20240613,154200,16487805800,35850,35850,35850,35850,0
|
|
20240613,154100,16487805800,35850,35850,35850,35850,0
|
|
20240613,154000,16487805800,35850,35850,35850,35850,0
|
|
20240613,153900,16487805800,35850,35850,35850,35850,0
|
|
20240613,153800,16487805800,35850,35850,35850,35850,0
|
|
20240613,153700,16487805800,35850,35850,35850,35850,0
|
|
20240613,153600,16487805800,35850,35850,35850,35850,0
|
|
20240613,153500,16487805800,35850,35850,35850,35850,0
|
|
20240613,153400,16487805800,35850,35850,35850,35850,0
|
|
20240613,153300,16487805800,35850,35850,35850,35850,0
|
|
20240613,153200,16487805800,35850,35850,35850,35850,0
|
|
20240613,153100,16487805800,35850,35850,35850,35850,0
|
|
20240613,153000,16487805800,35850,35850,35850,35850,5264
|
|
20240613,152900,16299091400,35950,35950,35950,35950,0
|
|
20240613,152800,16299091400,35950,35950,35950,35950,0
|
|
20240613,152700,16299091400,35950,35950,35950,35950,0
|
|
20240613,152600,16299091400,35950,35950,35950,35950,0
|
|
20240613,152500,16299091400,35950,35950,35950,35950,0
|
|
20240613,152400,16299091400,35950,35950,35950,35950,0
|
|
20240613,152300,16299091400,35950,35950,35950,35950,0
|
|
20240613,152200,16299091400,35950,35950,35950,35950,0
|
|
20240613,152100,16299091400,35950,35950,35950,35950,0
|
|
20240613,152000,16299091400,35950,35950,35950,35950,0
|
|
20240613,151900,16299091400,35950,36050,36050,35950,1751
|
|
20240613,151800,16236097100,36000,36050,36050,36000,406
|
|
20240613,151700,16221476600,36050,36000,36050,35950,592
|
|
20240613,151600,16200161350,36000,35950,36000,35950,452
|
|
20240613,151500,16183904050,36000,36000,36000,35950,1016
|
|
20240613,151400,16147330600,36000,36000,36000,35950,355
|
|
20240613,151300,16134558400,36000,35950,36000,35950,522
|
|
20240613,151200,16115785500,35950,36000,36000,35950,367
|
|
20240613,151100,16102581800,36000,36050,36050,36000,763
|
|
20240613,151000,16075112200,36050,36000,36050,36000,771
|
|
20240613,150900,16047348350,36000,36000,36050,36000,257
|
|
20240613,150800,16038094650,36000,36050,36050,36000,349
|
|
20240613,150700,16025516900,36050,36000,36050,36000,523
|
|
20240613,150600,16006684700,36050,36000,36050,36000,184
|
|
20240613,150500,16000054700,36000,36050,36050,36000,482
|
|
20240613,150400,15982689800,36050,36050,36050,36000,65
|
|
20240613,150300,15980348850,36050,36150,36150,36000,250
|
|
20240613,150200,15971337050,36100,36100,36150,36050,1376
|
|
20240613,150100,15921666200,36100,36000,36100,35950,790
|
|
20240613,150000,15893213200,36000,36000,36000,35950,403
|
|
20240613,145900,15878706850,35950,36100,36100,35950,1774
|
|
20240613,145800,15814856900,36050,36150,36150,36050,630
|
|
20240613,145700,15792115250,36100,36050,36150,36050,618
|
|
20240613,145600,15769799000,36100,36100,36100,36050,352
|
|
20240613,145500,15757095800,36050,36050,36150,36050,448
|
|
20240613,145400,15740929950,36050,36050,36150,36050,469
|
|
20240613,145300,15723987400,36050,36050,36100,36050,279
|
|
20240613,145200,15713922500,36100,36100,36100,36050,490
|
|
20240613,145100,15696246400,36100,36050,36100,36000,573
|
|
20240613,145000,15675593700,36050,36000,36050,36000,287
|
|
20240613,144900,15665254850,36000,36050,36050,36000,561
|
|
20240613,144800,15645042300,36050,36100,36150,36000,903
|
|
20240613,144700,15612449100,36100,36150,36150,36100,1144
|
|
20240613,144600,15571131000,36150,36150,36150,36100,81
|
|
20240613,144500,15568205900,36150,36100,36150,36100,702
|
|
20240613,144400,15542847550,36150,36050,36150,36050,1327
|
|
20240613,144300,15494941750,36050,36050,36100,36050,252
|
|
20240613,144200,15485851800,36100,36050,36100,36000,513
|
|
20240613,144100,15467357900,36000,36000,36100,36000,834
|
|
20240613,144000,15437299200,36050,36000,36100,35950,941
|
|
20240613,143900,15403398500,36000,36050,36100,36000,1378
|
|
20240613,143800,15353773000,36100,36100,36100,36000,473
|
|
20240613,143700,15336715300,36050,36100,36100,36050,783
|
|
20240613,143600,15308459300,36100,36050,36100,36050,622
|
|
20240613,143500,15286015750,36050,36050,36100,36050,361
|
|
20240613,143400,15272987550,36050,36100,36100,36050,179
|
|
20240613,143300,15266528350,36100,36050,36100,36050,522
|
|
20240613,143200,15247691300,36050,36100,36100,36050,285
|
|
20240613,143100,15237408500,36050,36100,36150,36050,334
|
|
20240613,143000,15225350950,36100,36100,36150,36050,713
|
|
20240613,142900,15199602150,36100,36050,36100,36050,422
|
|
20240613,142800,15184373600,36100,36100,36100,36050,550
|
|
20240613,142700,15164521150,36050,36000,36100,35950,482
|
|
20240613,142600,15147167250,36000,36000,36050,36000,548
|
|
20240613,142500,15127429750,36050,36050,36050,36000,652
|
|
20240613,142400,15103948950,36000,36050,36050,36000,685
|
|
20240613,142300,15079260950,36050,36150,36150,36050,615
|
|
20240613,142200,15057051800,36150,36050,36150,36050,943
|
|
20240613,142100,15023011200,36050,36050,36100,36050,482
|
|
20240613,142000,15005621250,36050,36100,36100,36050,322
|
|
20240613,141900,14994000050,36100,36050,36100,36050,318
|
|
20240613,141800,14982531450,36050,36100,36100,36000,316
|
|
20240613,141700,14971137400,36100,36000,36100,36000,252
|
|
20240613,141600,14962052300,36050,36000,36100,36000,390
|
|
20240613,141500,14948003900,36000,36100,36100,36000,694
|
|
20240613,141400,14922972900,36050,36100,36150,36050,481
|
|
20240613,141300,14905618300,36100,36100,36150,36050,416
|
|
20240613,141200,14890596800,36100,36150,36150,36050,586
|
|
20240613,141100,14869433850,36100,36100,36150,36050,493
|
|
20240613,141000,14851625850,36100,36100,36150,36100,489
|
|
20240613,140900,14833960350,36050,36100,36150,36050,260
|
|
20240613,140800,14824574450,36100,36050,36200,36050,372
|
|
20240613,140700,14811136450,36050,36100,36150,36050,555
|
|
20240613,140600,14791094300,36050,36050,36150,36050,407
|
|
20240613,140500,14776411850,36050,36200,36200,36000,361
|
|
20240613,140400,14763389450,36150,36000,36150,36000,802
|
|
20240613,140300,14734440200,36000,36000,36050,36000,412
|
|
20240613,140200,14719599050,36000,36000,36000,35900,248
|
|
20240613,140100,14710682550,36000,35850,36050,35850,1368
|
|
20240613,140000,14661521900,35850,35800,35900,35800,636
|
|
20240613,135900,14638726850,35850,35900,35900,35850,912
|
|
20240613,135800,14606027100,35900,35850,35900,35800,487
|
|
20240613,135700,14588561450,35850,35850,35900,35800,280
|
|
20240613,135600,14578514450,35900,35850,35900,35800,336
|
|
20240613,135500,14566457650,35850,35900,35900,35800,1088
|
|
20240613,135400,14527477300,35850,35850,35900,35800,2143
|
|
20240613,135300,14450650550,35850,35900,35900,35850,174
|
|
20240613,135200,14444408500,35850,35850,35900,35850,501
|
|
20240613,135100,14426432850,35900,36000,36000,35850,1130
|
|
20240613,135000,14385862800,36000,35900,36000,35900,463
|
|
20240613,134900,14369221600,35900,35950,36000,35900,396
|
|
20240613,134800,14354987200,36000,35900,36000,35900,322
|
|
20240613,134700,14343412800,35900,35950,35950,35900,972
|
|
20240613,134600,14308495200,35950,35950,35950,35900,370
|
|
20240613,134500,14295199700,36000,36000,36000,35950,404
|
|
20240613,134400,14280669500,36000,35900,36000,35900,1018
|
|
20240613,134300,14244075650,35950,36000,36000,35950,2567
|
|
20240613,134200,14151747750,36000,36050,36050,36000,1423
|
|
20240613,134100,14100483350,36000,36050,36100,36000,469
|
|
20240613,134000,14083578150,36050,36150,36200,36050,1175
|
|
20240613,133900,14041107850,36150,36200,36200,36150,1232
|
|
20240613,133800,13996568650,36200,36150,36200,36150,386
|
|
20240613,133700,13982601050,36200,36250,36250,36150,1026
|
|
20240613,133600,13945460750,36200,36200,36250,36200,704
|
|
20240613,133500,13919964550,36250,36200,36250,36200,623
|
|
20240613,133400,13897391400,36250,36250,36300,36200,794
|
|
20240613,133300,13868609850,36250,36300,36300,36250,752
|
|
20240613,133200,13841329850,36300,36300,36300,36250,847
|
|
20240613,133100,13810594050,36300,36400,36400,36250,558
|
|
20240613,133000,13790316900,36300,36300,36350,36250,312
|
|
20240613,132900,13778990150,36300,36450,36450,36300,315
|
|
20240613,132800,13767530050,36450,36150,36450,36150,8817
|
|
20240613,132700,13446879100,36150,36250,36250,36150,566
|
|
20240613,132600,13426372750,36250,36250,36300,36200,426
|
|
20240613,132500,13410931750,36200,36200,36200,36150,166
|
|
20240613,132400,13404926750,36200,36200,36250,36150,349
|
|
20240613,132300,13392288800,36250,36250,36250,36150,283
|
|
20240613,132200,13382038750,36200,36250,36250,36150,393
|
|
20240613,132100,13367810850,36200,36150,36250,36150,557
|
|
20240613,132000,13347650950,36200,36150,36250,36150,139
|
|
20240613,131900,13342616200,36200,36250,36300,36150,929
|
|
20240613,131800,13308935300,36300,36200,36300,36200,119
|
|
20240613,131700,13304620850,36300,36250,36300,36200,267
|
|
20240613,131600,13294943300,36250,36200,36250,36150,264
|
|
20240613,131500,13285385500,36150,36300,36300,36150,360
|
|
20240613,131400,13272339450,36200,36150,36300,36150,325
|
|
20240613,131300,13260562500,36200,36200,36200,36200,107
|
|
20240613,131200,13256689100,36250,36300,36300,36200,251
|
|
20240613,131100,13247587950,36250,36250,36300,36200,332
|
|
20240613,131000,13235551450,36150,36250,36250,36150,591
|
|
20240613,130900,13214165450,36250,36150,36250,36150,143
|
|
20240613,130800,13208986600,36200,36300,36300,36200,1015
|
|
20240613,130700,13172214800,36300,36250,36300,36200,428
|
|
20240613,130600,13156698350,36200,36300,36300,36200,238
|
|
20240613,130500,13148070200,36300,36300,36350,36250,335
|
|
20240613,130400,13135906900,36350,36350,36350,36300,229
|
|
20240613,130300,13127588600,36250,36300,36350,36250,474
|
|
20240613,130200,13110375550,36300,36300,36350,36300,301
|
|
20240613,130100,13099437900,36350,36300,36350,36300,367
|
|
20240613,130000,13086105550,36250,36300,36350,36250,285
|
|
20240613,125900,13075752000,36300,36350,36350,36250,413
|
|
20240613,125800,13060762850,36350,36300,36350,36300,259
|
|
20240613,125700,13051354850,36300,36300,36350,36300,375
|
|
20240613,125600,13037733200,36250,36300,36350,36250,499
|
|
20240613,125500,13019607450,36300,36300,36350,36250,332
|
|
20240613,125400,13007546800,36300,36350,36350,36300,171
|
|
20240613,125300,13001335950,36350,36300,36350,36250,580
|
|
20240613,125200,12980272600,36350,36250,36350,36250,289
|
|
20240613,125100,12969770350,36250,36300,36350,36250,298
|
|
20240613,125000,12958956800,36300,36250,36350,36250,515
|
|
20240613,124900,12940269800,36300,36300,36300,36250,348
|
|
20240613,124800,12927644500,36250,36250,36300,36200,371
|
|
20240613,124700,12914191200,36250,36300,36300,36250,286
|
|
20240613,124600,12903816150,36250,36200,36300,36200,528
|
|
20240613,124500,12884669550,36200,36200,36250,36200,859
|
|
20240613,124400,12853543050,36200,36250,36250,36200,345
|
|
20240613,124300,12841045850,36250,36300,36300,36200,374
|
|
20240613,124200,12827482900,36300,36250,36300,36200,574
|
|
20240613,124100,12806677450,36200,36300,36300,36200,672
|
|
20240613,124000,12782315950,36200,36300,36350,36200,216
|
|
20240613,123900,12774476400,36350,36300,36350,36250,309
|
|
20240613,123800,12763253400,36350,36200,36350,36150,275
|
|
20240613,123700,12753273500,36200,36250,36250,36200,686
|
|
20240613,123600,12728419250,36300,36300,36350,36300,508
|
|
20240613,123500,12709960950,36300,36350,36350,36300,243
|
|
20240613,123400,12701131400,36350,36350,36350,36250,150
|
|
20240613,123300,12695682550,36300,36250,36350,36250,474
|
|
20240613,123200,12678466300,36300,36200,36300,36150,2814
|
|
20240613,123100,12576415950,36150,36100,36200,36050,2476
|
|
20240613,123000,12486850500,36100,36100,36150,36050,317
|
|
20240613,122900,12475412100,36150,36100,36150,36050,884
|
|
20240613,122800,12443487300,36150,36150,36150,36100,263
|
|
20240613,122700,12433985500,36150,36150,36150,36050,220
|
|
20240613,122600,12426041800,36150,36250,36250,36050,3366
|
|
20240613,122500,12304415050,36200,36250,36300,36200,404
|
|
20240613,122400,12289782450,36200,36250,36300,36200,1409
|
|
20240613,122300,12238753900,36250,36200,36250,36200,318
|
|
20240613,122200,12227240750,36200,36300,36300,36200,1152
|
|
20240613,122100,12185464050,36250,36250,36300,36250,417
|
|
20240613,122000,12170332600,36300,36250,36300,36250,313
|
|
20240613,121900,12158983750,36300,36250,36400,36250,499
|
|
20240613,121800,12140861950,36300,36350,36400,36300,543
|
|
20240613,121700,12121123750,36350,36350,36350,36250,166
|
|
20240613,121600,12115093850,36250,36300,36300,36200,296
|
|
20240613,121500,12104363150,36300,36300,36350,36250,613
|
|
20240613,121400,12082124000,36350,36350,36350,36300,424
|
|
20240613,121300,12066716050,36350,36300,36350,36300,261
|
|
20240613,121200,12057236900,36300,36350,36350,36300,387
|
|
20240613,121100,12043172600,36300,36350,36350,36300,553
|
|
20240613,121000,12023082650,36300,36350,36350,36300,410
|
|
20240613,120900,12008190550,36350,36350,36400,36300,455
|
|
20240613,120800,11991661200,36350,36350,36400,36350,238
|
|
20240613,120700,11983004400,36400,36400,36400,36350,551
|
|
20240613,120600,11962953700,36350,36400,36400,36300,353
|
|
20240613,120500,11950116200,36450,36400,36450,36400,263
|
|
20240613,120400,11940537900,36400,36400,36450,36350,499
|
|
20240613,120300,11922382100,36450,36400,36450,36350,618
|
|
20240613,120200,11899872200,36400,36400,36450,36400,219
|
|
20240613,120100,11891898500,36450,36450,36450,36350,537
|
|
20240613,120000,11872342700,36450,36400,36450,36350,2392
|
|
20240613,115900,11785256300,36400,36350,36400,36350,641
|
|
20240613,115800,11761943800,36350,36350,36400,36350,947
|
|
20240613,115700,11727479850,36400,36400,36400,36350,776
|
|
20240613,115600,11699246350,36350,36350,36400,36350,274
|
|
20240613,115500,11689279700,36400,36400,36400,36350,484
|
|
20240613,115400,11671667850,36350,36350,36400,36350,198
|
|
20240613,115300,11664465100,36350,36400,36400,36350,1058
|
|
20240613,115200,11625988800,36400,36400,36400,36350,789
|
|
20240613,115100,11597278450,36400,36350,36400,36350,198
|
|
20240613,115000,11590074550,36350,36400,36400,36350,515
|
|
20240613,114900,11571339300,36350,36400,36450,36350,3611
|
|
20240613,114800,11439863750,36400,36350,36400,36350,199
|
|
20240613,114700,11432625400,36350,36350,36400,36300,359
|
|
20240613,114600,11419568650,36300,36350,36400,36300,689
|
|
20240613,114500,11394499850,36300,36400,36400,36300,324
|
|
20240613,114400,11382718100,36400,36300,36400,36250,5292
|
|
20240613,114300,11190426050,36250,36250,36300,36200,880
|
|
20240613,114200,11158514300,36250,36250,36300,36200,520
|
|
20240613,114100,11139672400,36250,36250,36300,36250,627
|
|
20240613,114000,11116938750,36200,36250,36250,36200,368
|
|
20240613,113900,11103604250,36200,36250,36250,36200,527
|
|
20240613,113800,11084507850,36250,36200,36250,36150,1116
|
|
20240613,113700,11044102050,36200,36200,36250,36200,133
|
|
20240613,113600,11039285500,36200,36200,36200,36150,186
|
|
20240613,113500,11032555700,36200,36250,36250,36150,709
|
|
20240613,113400,11006868600,36200,36250,36250,36200,232
|
|
20240613,113300,10998461600,36200,36250,36250,36200,128
|
|
20240613,113200,10993824400,36200,36250,36250,36200,506
|
|
20240613,113100,10975491650,36250,36200,36250,36150,555
|
|
20240613,113000,10955392300,36250,36150,36250,36150,455
|
|
20240613,112900,10938921550,36150,36200,36200,36150,228
|
|
20240613,112800,10930671000,36200,36150,36200,36150,576
|
|
20240613,112700,10909825700,36200,36100,36200,36100,228
|
|
20240613,112600,10901579850,36200,36150,36200,36100,181
|
|
20240613,112500,10895030500,36150,36200,36200,36150,606
|
|
20240613,112400,10873105650,36150,36150,36200,36150,329
|
|
20240613,112300,10861201750,36200,36200,36200,36150,203
|
|
20240613,112200,10853855550,36150,36150,36200,36100,186
|
|
20240613,112100,10847126900,36150,36150,36200,36150,716
|
|
20240613,112000,10821218100,36200,36150,36200,36100,409
|
|
20240613,111900,10806439350,36200,36100,36200,36100,557
|
|
20240613,111800,10786287000,36150,36150,36150,36100,615
|
|
20240613,111700,10764066050,36150,36100,36150,36100,490
|
|
20240613,111600,10746357100,36100,36100,36150,36100,135
|
|
20240613,111500,10741478700,36150,36100,36150,36000,927
|
|
20240613,111400,10708058100,36100,36100,36150,36100,411
|
|
20240613,111300,10693217350,36100,36050,36150,36000,569
|
|
20240613,111200,10672677600,36050,36050,36100,35950,1375
|
|
20240613,111100,10623153350,36050,36000,36050,36000,359
|
|
20240613,111000,10610228200,36000,35900,36000,35900,395
|
|
20240613,110900,10596029950,35900,36000,36000,35900,472
|
|
20240613,110800,10579058950,36000,36000,36000,35950,300
|
|
20240613,110700,10568267250,36000,35950,36000,35850,863
|
|
20240613,110600,10537240800,35900,36000,36000,35900,153
|
|
20240613,110500,10531740000,36000,35950,36050,35950,239
|
|
20240613,110400,10523138550,35900,36000,36000,35850,329
|
|
20240613,110300,10511322250,36050,36050,36050,35950,779
|
|
20240613,110200,10483256550,36050,35900,36050,35850,1956
|
|
20240613,110100,10412844250,35950,35950,36000,35800,860
|
|
20240613,110000,10381943750,35950,35850,35950,35800,680
|
|
20240613,105900,10357553000,35900,35900,35900,35800,735
|
|
20240613,105800,10331197500,35900,35850,35900,35750,796
|
|
20240613,105700,10302713050,35850,35850,35850,35750,482
|
|
20240613,105600,10285461400,35900,35800,35900,35700,2240
|
|
20240613,105500,10205311300,35850,35850,35850,35800,445
|
|
20240613,105400,10189376350,35800,35800,35900,35800,472
|
|
20240613,105300,10172467850,35800,35800,35900,35800,578
|
|
20240613,105200,10151749450,35850,35850,35900,35750,679
|
|
20240613,105100,10127422900,35850,35850,35900,35800,452
|
|
20240613,105000,10111227000,35900,35850,35900,35800,1059
|
|
20240613,104900,10073246300,35850,35750,35850,35750,758
|
|
20240613,104800,10046098150,35750,35750,35850,35750,858
|
|
20240613,104700,10015408900,35800,35850,35850,35700,796
|
|
20240613,104600,9986949250,35800,35750,35850,35700,672
|
|
20240613,104500,9962896700,35750,35650,35750,35650,2082
|
|
20240613,104400,9888609850,35650,35750,35750,35650,5558
|
|
20240613,104300,9690083350,35800,35850,35900,35750,4287
|
|
20240613,104200,9536527850,35850,35950,35950,35850,4233
|
|
20240613,104100,9384575500,35900,35900,35950,35900,1214
|
|
20240613,104000,9340983500,35900,35950,35950,35900,2042
|
|
20240613,103900,9267667000,35950,35900,35950,35900,1067
|
|
20240613,103800,9229332550,35900,35900,35950,35900,895
|
|
20240613,103700,9197186250,35900,35900,36000,35900,752
|
|
20240613,103600,9170166100,35950,35900,36000,35900,1016
|
|
20240613,103500,9133643350,35900,35950,36000,35900,1102
|
|
20240613,103400,9094047050,35950,35950,36000,35900,1055
|
|
20240613,103300,9056126000,35900,35950,35950,35900,737
|
|
20240613,103200,9029655450,35950,35900,36000,35900,860
|
|
20240613,103100,8998729750,35950,35900,35950,35900,733
|
|
20240613,103000,8972405250,35950,35900,35950,35900,717
|
|
20240613,102900,8946650900,35900,35900,35950,35900,740
|
|
20240613,102800,8920068050,35900,35950,35950,35900,1179
|
|
20240613,102700,8877712100,35900,35900,35950,35900,1866
|
|
20240613,102600,8810672100,35950,35950,36000,35900,1351
|
|
20240613,102500,8762133900,35950,35950,35950,35900,2018
|
|
20240613,102400,8689625050,35950,36000,36050,35950,1334
|
|
20240613,102300,8641616950,35950,36000,36050,35950,1593
|
|
20240613,102200,8584261800,36000,36000,36050,36000,554
|
|
20240613,102100,8564314350,36000,35950,36100,35950,1135
|
|
20240613,102000,8523451950,36050,36050,36100,35950,2334
|
|
20240613,101900,8439430000,36050,36100,36150,36000,536
|
|
20240613,101800,8420113200,36050,36000,36150,36000,622
|
|
20240613,101700,8397696850,36050,36050,36050,36000,449
|
|
20240613,101600,8381510550,36050,36050,36150,36050,547
|
|
20240613,101500,8361783800,36050,36100,36150,36050,1245
|
|
20240613,101400,8316862750,36100,36100,36200,36100,1269
|
|
20240613,101300,8271017050,36100,36200,36250,36100,886
|
|
20240613,101200,8238979550,36150,36200,36250,36150,301
|
|
20240613,101100,8228088400,36250,36250,36250,36150,1405
|
|
20240613,101000,8177220050,36200,36250,36300,36200,699
|
|
20240613,100900,8151900100,36250,36250,36300,36250,192
|
|
20240613,100800,8144934800,36250,36300,36300,36200,1087
|
|
20240613,100700,8105538450,36300,36300,36350,36300,229
|
|
20240613,100600,8097220350,36300,36300,36350,36250,798
|
|
20240613,100500,8068244100,36350,36250,36350,36250,84
|
|
20240613,100400,8065197900,36350,36250,36350,36250,376
|
|
20240613,100300,8051549000,36300,36350,36350,36250,893
|
|
20240613,100200,8019144200,36300,36300,36350,36250,225
|
|
20240613,100100,8010977900,36250,36300,36300,36250,470
|
|
20240613,100000,7993919550,36300,36350,36350,36300,1857
|
|
20240613,095900,7926462350,36400,36400,36400,36350,515
|
|
20240613,095800,7907727350,36400,36300,36400,36300,937
|
|
20240613,095700,7873697900,36300,36350,36350,36300,660
|
|
20240613,095600,7849722050,36350,36250,36350,36250,989
|
|
20240613,095500,7813798800,36250,36200,36250,36150,1413
|
|
20240613,095400,7762608050,36200,36100,36200,36100,738
|
|
20240613,095300,7735917450,36150,36150,36150,36100,347
|
|
20240613,095200,7723378200,36150,36100,36150,36050,810
|
|
20240613,095100,7694163650,36100,36100,36150,36100,855
|
|
20240613,095000,7663294000,36100,36150,36200,36100,667
|
|
20240613,094900,7639205850,36150,36100,36200,36100,1055
|
|
20240613,094800,7601064200,36100,36250,36250,36100,1445
|
|
20240613,094700,7548810950,36250,36350,36350,36250,493
|
|
20240613,094600,7530925950,36350,36350,36400,36300,746
|
|
20240613,094500,7503802950,36350,36300,36350,36250,435
|
|
20240613,094400,7488015900,36300,36350,36350,36300,623
|
|
20240613,094300,7465391100,36200,36300,36400,36200,850
|
|
20240613,094200,7434529600,36300,36300,36300,36200,842
|
|
20240613,094100,7403999200,36250,36400,36400,36250,1970
|
|
20240613,094000,7332364150,36400,36400,36400,36350,876
|
|
20240613,093900,7300501650,36400,36350,36400,36300,643
|
|
20240613,093800,7277133650,36350,36300,36400,36300,673
|
|
20240613,093700,7252689550,36300,36350,36350,36250,1089
|
|
20240613,093600,7213114850,36350,36300,36350,36250,456
|
|
20240613,093500,7196559950,36300,36400,36400,36200,5307
|
|
20240613,093400,7003873050,36350,36350,36450,36350,2007
|
|
20240613,093300,6930819500,36350,36200,36350,36150,3310
|
|
20240613,093200,6810717200,36200,36150,36200,36100,1233
|
|
20240613,093100,6766129300,36150,36000,36150,36000,709
|
|
20240613,093000,6740534700,36050,36000,36050,35950,969
|
|
20240613,092900,6705650000,35950,35900,36100,35850,1927
|
|
20240613,092800,6636346200,35950,35900,36000,35800,4157
|
|
20240613,092700,6487234050,35950,36000,36000,35900,1340
|
|
20240613,092600,6439072650,36000,35900,36000,35900,1034
|
|
20240613,092500,6401915600,35900,35900,35950,35800,2900
|
|
20240613,092400,6297887800,35900,36200,36200,35900,7457
|
|
20240613,092300,6029038550,36150,36200,36250,36150,1885
|
|
20240613,092200,5960880700,36250,36300,36300,36200,1840
|
|
20240613,092100,5894232850,36250,36300,36300,36250,573
|
|
20240613,092000,5873439200,36300,36300,36300,36200,544
|
|
20240613,091900,5853717800,36300,36200,36300,36150,916
|
|
20240613,091800,5820562950,36150,36200,36200,36150,5315
|
|
20240613,091700,5628218750,36200,36250,36300,36150,5304
|
|
20240613,091600,5436153600,36300,36300,36300,36200,1815
|
|
20240613,091500,5370340250,36300,36400,36450,36300,2703
|
|
20240613,091400,5272082800,36400,36400,36450,36400,3812
|
|
20240613,091300,5133234300,36450,36600,36600,36400,3161
|
|
20240613,091200,5017830800,36600,36600,36600,36300,4934
|
|
20240613,091100,4837921550,36650,37000,37000,36650,9343
|
|
20240613,091000,4493731550,37000,36900,37000,36850,13428
|
|
20240613,090900,3997347350,36850,36850,36900,36700,6152
|
|
20240613,090800,3770642450,36850,36850,36950,36650,7929
|
|
20240613,090700,3478856100,36850,36750,36950,36650,20059
|
|
20240613,090600,2739899100,36750,36600,36750,36500,12920
|
|
20240613,090500,2266567650,36550,36450,36600,36350,7142
|
|
20240613,090400,2005973050,36450,36500,36550,36450,5945
|
|
20240613,090300,1788992000,36500,36450,36650,36450,4623
|
|
20240613,090200,1619939650,36450,36500,36650,36400,12671
|
|
20240613,090100,1156719600,36550,36400,36550,36250,12169
|
|
20240613,090000,713273850,36400,36300,36450,36100,19639
|