610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,190600,11246894750,34450,34450,34450,34450,0
|
|
20240614,190500,11246894750,34450,34450,34450,34450,0
|
|
20240614,190400,11246894750,34450,34450,34450,34450,0
|
|
20240614,190300,11246894750,34450,34450,34450,34450,0
|
|
20240614,190200,11246894750,34450,34450,34450,34450,0
|
|
20240614,190100,11246894750,34450,34450,34450,34450,0
|
|
20240614,190000,11246894750,34450,34450,34450,34450,0
|
|
20240614,185900,11246894750,34450,34450,34450,34450,0
|
|
20240614,185800,11246894750,34450,34450,34450,34450,0
|
|
20240614,185700,11246894750,34450,34450,34450,34450,0
|
|
20240614,185600,11246894750,34450,34450,34450,34450,0
|
|
20240614,185500,11246894750,34450,34450,34450,34450,0
|
|
20240614,185400,11246894750,34450,34450,34450,34450,0
|
|
20240614,185300,11246894750,34450,34450,34450,34450,0
|
|
20240614,185200,11246894750,34450,34450,34450,34450,0
|
|
20240614,185100,11246894750,34450,34450,34450,34450,0
|
|
20240614,185000,11246894750,34450,34450,34450,34450,0
|
|
20240614,184900,11246894750,34450,34450,34450,34450,0
|
|
20240614,184800,11246894750,34450,34450,34450,34450,0
|
|
20240614,184700,11246894750,34450,34450,34450,34450,0
|
|
20240614,184600,11246894750,34450,34450,34450,34450,0
|
|
20240614,184500,11246894750,34450,34450,34450,34450,0
|
|
20240614,184400,11246894750,34450,34450,34450,34450,0
|
|
20240614,184300,11246894750,34450,34450,34450,34450,0
|
|
20240614,184200,11246894750,34450,34450,34450,34450,0
|
|
20240614,184100,11246894750,34450,34450,34450,34450,0
|
|
20240614,184000,11246894750,34450,34450,34450,34450,0
|
|
20240614,183900,11246894750,34450,34450,34450,34450,0
|
|
20240614,183800,11246894750,34450,34450,34450,34450,0
|
|
20240614,183700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,183600,11246894750,34450,34450,34450,34450,0
|
|
20240614,183500,11246894750,34450,34450,34450,34450,0
|
|
20240614,183400,11246894750,34450,34450,34450,34450,0
|
|
20240614,183300,11246894750,34450,34450,34450,34450,0
|
|
20240614,183200,11246894750,34450,34450,34450,34450,0
|
|
20240614,183100,11246894750,34450,34450,34450,34450,0
|
|
20240614,183000,11246894750,34450,34450,34450,34450,0
|
|
20240614,182900,11246894750,34450,34450,34450,34450,0
|
|
20240614,182800,11246894750,34450,34450,34450,34450,0
|
|
20240614,182700,11246894750,34450,34450,34450,34450,0
|
|
20240614,182600,11246894750,34450,34450,34450,34450,0
|
|
20240614,182500,11246894750,34450,34450,34450,34450,0
|
|
20240614,182400,11246894750,34450,34450,34450,34450,0
|
|
20240614,182300,11246894750,34450,34450,34450,34450,0
|
|
20240614,182200,11246894750,34450,34450,34450,34450,0
|
|
20240614,182100,11246894750,34450,34450,34450,34450,0
|
|
20240614,182000,11246894750,34450,34450,34450,34450,0
|
|
20240614,181900,11246894750,34450,34450,34450,34450,0
|
|
20240614,181800,11246894750,34450,34450,34450,34450,0
|
|
20240614,181700,11246894750,34450,34450,34450,34450,0
|
|
20240614,181600,11246894750,34450,34450,34450,34450,0
|
|
20240614,181500,11246894750,34450,34450,34450,34450,0
|
|
20240614,181400,11246894750,34450,34450,34450,34450,0
|
|
20240614,181300,11246894750,34450,34450,34450,34450,0
|
|
20240614,181200,11246894750,34450,34450,34450,34450,0
|
|
20240614,181100,11246894750,34450,34450,34450,34450,0
|
|
20240614,181000,11246894750,34450,34450,34450,34450,0
|
|
20240614,180900,11246894750,34450,34450,34450,34450,0
|
|
20240614,180800,11246894750,34450,34450,34450,34450,0
|
|
20240614,180700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,180600,11246894750,34450,34450,34450,34450,0
|
|
20240614,180500,11246894750,34450,34450,34450,34450,0
|
|
20240614,180400,11246894750,34450,34450,34450,34450,0
|
|
20240614,180300,11246894750,34450,34450,34450,34450,0
|
|
20240614,180200,11246894750,34450,34450,34450,34450,0
|
|
20240614,180100,11246894750,34450,34450,34450,34450,0
|
|
20240614,180000,11246894750,34450,34450,34450,34450,0
|
|
20240614,175900,11246894750,34450,34450,34450,34450,0
|
|
20240614,175800,11246894750,34450,34450,34450,34450,0
|
|
20240614,175700,11246894750,34450,34450,34450,34450,0
|
|
20240614,175600,11246894750,34450,34450,34450,34450,0
|
|
20240614,175500,11246894750,34450,34450,34450,34450,0
|
|
20240614,175400,11246894750,34450,34450,34450,34450,0
|
|
20240614,175300,11246894750,34450,34450,34450,34450,0
|
|
20240614,175200,11246894750,34450,34450,34450,34450,0
|
|
20240614,175100,11246894750,34450,34450,34450,34450,0
|
|
20240614,175000,11246894750,34450,34450,34450,34450,0
|
|
20240614,174900,11246894750,34450,34450,34450,34450,0
|
|
20240614,174800,11246894750,34450,34450,34450,34450,0
|
|
20240614,174700,11246894750,34450,34450,34450,34450,0
|
|
20240614,174600,11246894750,34450,34450,34450,34450,0
|
|
20240614,174500,11246894750,34450,34450,34450,34450,0
|
|
20240614,174400,11246894750,34450,34450,34450,34450,0
|
|
20240614,174300,11246894750,34450,34450,34450,34450,0
|
|
20240614,174200,11246894750,34450,34450,34450,34450,0
|
|
20240614,174100,11246894750,34450,34450,34450,34450,0
|
|
20240614,174000,11246894750,34450,34450,34450,34450,0
|
|
20240614,173900,11246894750,34450,34450,34450,34450,0
|
|
20240614,173800,11246894750,34450,34450,34450,34450,0
|
|
20240614,173700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,173600,11246894750,34450,34450,34450,34450,0
|
|
20240614,173500,11246894750,34450,34450,34450,34450,0
|
|
20240614,173400,11246894750,34450,34450,34450,34450,0
|
|
20240614,173300,11246894750,34450,34450,34450,34450,0
|
|
20240614,173200,11246894750,34450,34450,34450,34450,0
|
|
20240614,173100,11246894750,34450,34450,34450,34450,0
|
|
20240614,173000,11246894750,34450,34450,34450,34450,0
|
|
20240614,172900,11246894750,34450,34450,34450,34450,0
|
|
20240614,172800,11246894750,34450,34450,34450,34450,0
|
|
20240614,172700,11246894750,34450,34450,34450,34450,0
|
|
20240614,172600,11246894750,34450,34450,34450,34450,0
|
|
20240614,172500,11246894750,34450,34450,34450,34450,0
|
|
20240614,172400,11246894750,34450,34450,34450,34450,0
|
|
20240614,172300,11246894750,34450,34450,34450,34450,0
|
|
20240614,172200,11246894750,34450,34450,34450,34450,0
|
|
20240614,172100,11246894750,34450,34450,34450,34450,0
|
|
20240614,172000,11246894750,34450,34450,34450,34450,0
|
|
20240614,171900,11246894750,34450,34450,34450,34450,0
|
|
20240614,171800,11246894750,34450,34450,34450,34450,0
|
|
20240614,171700,11246894750,34450,34450,34450,34450,0
|
|
20240614,171600,11246894750,34450,34450,34450,34450,0
|
|
20240614,171500,11246894750,34450,34450,34450,34450,0
|
|
20240614,171400,11246894750,34450,34450,34450,34450,0
|
|
20240614,171300,11246894750,34450,34450,34450,34450,0
|
|
20240614,171200,11246894750,34450,34450,34450,34450,0
|
|
20240614,171100,11246894750,34450,34450,34450,34450,0
|
|
20240614,171000,11246894750,34450,34450,34450,34450,0
|
|
20240614,170900,11246894750,34450,34450,34450,34450,0
|
|
20240614,170800,11246894750,34450,34450,34450,34450,0
|
|
20240614,170700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,170600,11246894750,34450,34450,34450,34450,0
|
|
20240614,170500,11246894750,34450,34450,34450,34450,0
|
|
20240614,170400,11246894750,34450,34450,34450,34450,0
|
|
20240614,170300,11246894750,34450,34450,34450,34450,0
|
|
20240614,170200,11246894750,34450,34450,34450,34450,0
|
|
20240614,170100,11246894750,34450,34450,34450,34450,0
|
|
20240614,170000,11246894750,34450,34450,34450,34450,0
|
|
20240614,165900,11246894750,34450,34450,34450,34450,0
|
|
20240614,165800,11246894750,34450,34450,34450,34450,0
|
|
20240614,165700,11246894750,34450,34450,34450,34450,0
|
|
20240614,165600,11246894750,34450,34450,34450,34450,0
|
|
20240614,165500,11246894750,34450,34450,34450,34450,0
|
|
20240614,165400,11246894750,34450,34450,34450,34450,0
|
|
20240614,165300,11246894750,34450,34450,34450,34450,0
|
|
20240614,165200,11246894750,34450,34450,34450,34450,0
|
|
20240614,165100,11246894750,34450,34450,34450,34450,0
|
|
20240614,165000,11246894750,34450,34450,34450,34450,0
|
|
20240614,164900,11246894750,34450,34450,34450,34450,0
|
|
20240614,164800,11246894750,34450,34450,34450,34450,0
|
|
20240614,164700,11246894750,34450,34450,34450,34450,0
|
|
20240614,164600,11246894750,34450,34450,34450,34450,0
|
|
20240614,164500,11246894750,34450,34450,34450,34450,0
|
|
20240614,164400,11246894750,34450,34450,34450,34450,0
|
|
20240614,164300,11246894750,34450,34450,34450,34450,0
|
|
20240614,164200,11246894750,34450,34450,34450,34450,0
|
|
20240614,164100,11246894750,34450,34450,34450,34450,0
|
|
20240614,164000,11246894750,34450,34450,34450,34450,0
|
|
20240614,163900,11246894750,34450,34450,34450,34450,0
|
|
20240614,163800,11246894750,34450,34450,34450,34450,0
|
|
20240614,163700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,163600,11246894750,34450,34450,34450,34450,0
|
|
20240614,163500,11246894750,34450,34450,34450,34450,0
|
|
20240614,163400,11246894750,34450,34450,34450,34450,0
|
|
20240614,163300,11246894750,34450,34450,34450,34450,0
|
|
20240614,163200,11246894750,34450,34450,34450,34450,0
|
|
20240614,163100,11246894750,34450,34450,34450,34450,0
|
|
20240614,163000,11246894750,34450,34450,34450,34450,0
|
|
20240614,162900,11246894750,34450,34450,34450,34450,0
|
|
20240614,162800,11246894750,34450,34450,34450,34450,0
|
|
20240614,162700,11246894750,34450,34450,34450,34450,0
|
|
20240614,162600,11246894750,34450,34450,34450,34450,0
|
|
20240614,162500,11246894750,34450,34450,34450,34450,0
|
|
20240614,162400,11246894750,34450,34450,34450,34450,0
|
|
20240614,162300,11246894750,34450,34450,34450,34450,0
|
|
20240614,162200,11246894750,34450,34450,34450,34450,0
|
|
20240614,162100,11246894750,34450,34450,34450,34450,0
|
|
20240614,162000,11246894750,34450,34450,34450,34450,0
|
|
20240614,161900,11246894750,34450,34450,34450,34450,0
|
|
20240614,161800,11246894750,34450,34450,34450,34450,0
|
|
20240614,161700,11246894750,34450,34450,34450,34450,0
|
|
20240614,161600,11246894750,34450,34450,34450,34450,0
|
|
20240614,161500,11246894750,34450,34450,34450,34450,0
|
|
20240614,161400,11246894750,34450,34450,34450,34450,0
|
|
20240614,161300,11246894750,34450,34450,34450,34450,0
|
|
20240614,161200,11246894750,34450,34450,34450,34450,0
|
|
20240614,161100,11246894750,34450,34450,34450,34450,0
|
|
20240614,161000,11246894750,34450,34450,34450,34450,0
|
|
20240614,160900,11246894750,34450,34450,34450,34450,0
|
|
20240614,160800,11246894750,34450,34450,34450,34450,0
|
|
20240614,160700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,160600,11246894750,34450,34450,34450,34450,0
|
|
20240614,160500,11246894750,34450,34450,34450,34450,0
|
|
20240614,160400,11246894750,34450,34450,34450,34450,0
|
|
20240614,160300,11246894750,34450,34450,34450,34450,0
|
|
20240614,160200,11246894750,34450,34450,34450,34450,0
|
|
20240614,160100,11246894750,34450,34450,34450,34450,0
|
|
20240614,160000,11246894750,34450,34450,34450,34450,0
|
|
20240614,155900,11246894750,34450,34450,34450,34450,0
|
|
20240614,155800,11246894750,34450,34450,34450,34450,0
|
|
20240614,155700,11246894750,34450,34450,34450,34450,0
|
|
20240614,155600,11246894750,34450,34450,34450,34450,0
|
|
20240614,155500,11246894750,34450,34450,34450,34450,0
|
|
20240614,155400,11246894750,34450,34450,34450,34450,0
|
|
20240614,155300,11246894750,34450,34450,34450,34450,0
|
|
20240614,155200,11246894750,34450,34450,34450,34450,0
|
|
20240614,155100,11246894750,34450,34450,34450,34450,0
|
|
20240614,155000,11246894750,34450,34450,34450,34450,0
|
|
20240614,154900,11246894750,34450,34450,34450,34450,0
|
|
20240614,154800,11246894750,34450,34450,34450,34450,0
|
|
20240614,154700,11246894750,34450,34450,34450,34450,0
|
|
20240614,154600,11246894750,34450,34450,34450,34450,0
|
|
20240614,154500,11246894750,34450,34450,34450,34450,0
|
|
20240614,154400,11246894750,34450,34450,34450,34450,0
|
|
20240614,154300,11246894750,34450,34450,34450,34450,0
|
|
20240614,154200,11246894750,34450,34450,34450,34450,0
|
|
20240614,154100,11246894750,34450,34450,34450,34450,0
|
|
20240614,154000,11246894750,34450,34450,34450,34450,0
|
|
20240614,153900,11246894750,34450,34450,34450,34450,0
|
|
20240614,153800,11246894750,34450,34450,34450,34450,0
|
|
20240614,153700,11246894750,34450,34450,34450,34450,7213
|
|
20240614,153600,11246894750,34450,34450,34450,34450,0
|
|
20240614,153500,11246894750,34450,34450,34450,34450,0
|
|
20240614,153400,11246894750,34450,34450,34450,34450,0
|
|
20240614,153300,11246894750,34450,34450,34450,34450,0
|
|
20240614,153200,11246894750,34450,34450,34450,34450,0
|
|
20240614,153100,11246894750,34450,34450,34450,34450,0
|
|
20240614,153000,11246894750,34450,34450,34450,34450,7213
|
|
20240614,152900,10998406900,34450,34450,34450,34450,0
|
|
20240614,152800,10998406900,34450,34450,34450,34450,0
|
|
20240614,152700,10998406900,34450,34450,34450,34450,0
|
|
20240614,152600,10998406900,34450,34450,34450,34450,0
|
|
20240614,152500,10998406900,34450,34450,34450,34450,0
|
|
20240614,152400,10998406900,34450,34450,34450,34450,0
|
|
20240614,152300,10998406900,34450,34450,34450,34450,0
|
|
20240614,152200,10998406900,34450,34450,34450,34450,0
|
|
20240614,152100,10998406900,34450,34450,34450,34450,0
|
|
20240614,152000,10998406900,34450,34450,34450,34450,0
|
|
20240614,151900,10998406900,34450,34350,34450,34350,2670
|
|
20240614,151800,10906674300,34400,34400,34450,34350,462
|
|
20240614,151700,10890781100,34400,34500,34500,34350,1259
|
|
20240614,151600,10847480350,34350,34450,34450,34350,2340
|
|
20240614,151500,10766998450,34500,34450,34500,34400,399
|
|
20240614,151400,10753250100,34450,34500,34500,34450,706
|
|
20240614,151300,10728909500,34500,34450,34500,34450,512
|
|
20240614,151200,10711266000,34500,34450,34500,34450,357
|
|
20240614,151100,10698962800,34450,34450,34500,34450,447
|
|
20240614,151000,10683557150,34500,34500,34550,34450,347
|
|
20240614,150900,10671590400,34500,34500,34550,34450,886
|
|
20240614,150800,10641047800,34450,34550,34550,34450,630
|
|
20240614,150700,10619311350,34500,34550,34600,34500,1207
|
|
20240614,150600,10577609150,34550,34550,34600,34550,94
|
|
20240614,150500,10574359050,34600,34600,34600,34550,66
|
|
20240614,150400,10572075700,34600,34550,34600,34550,225
|
|
20240614,150300,10564300450,34600,34600,34600,34600,94
|
|
20240614,150200,10561048050,34550,34650,34650,34550,69
|
|
20240614,150100,10558660150,34650,34550,34650,34550,90
|
|
20240614,150000,10555544550,34600,34550,34650,34550,645
|
|
20240614,145900,10533244750,34550,34600,34600,34550,238
|
|
20240614,145800,10525011200,34650,34550,34650,34550,271
|
|
20240614,145700,10515633500,34600,34550,34650,34550,292
|
|
20240614,145600,10505533950,34600,34550,34600,34550,161
|
|
20240614,145500,10499966050,34550,34550,34600,34500,254
|
|
20240614,145400,10491184600,34650,34600,34650,34550,377
|
|
20240614,145300,10478141900,34600,34550,34600,34550,402
|
|
20240614,145200,10464248600,34550,34450,34550,34450,87
|
|
20240614,145100,10461246900,34450,34450,34550,34450,275
|
|
20240614,145000,10451758550,34500,34500,34500,34450,159
|
|
20240614,144900,10446276250,34500,34450,34500,34450,251
|
|
20240614,144800,10437625350,34400,34500,34500,34350,138
|
|
20240614,144700,10432867950,34450,34550,34550,34300,4165
|
|
20240614,144600,10289812400,34550,34550,34550,34500,258
|
|
20240614,144500,10280906550,34550,34500,34550,34500,173
|
|
20240614,144400,10274934300,34550,34500,34550,34500,263
|
|
20240614,144300,10265857950,34500,34600,34600,34500,235
|
|
20240614,144200,10257743000,34600,34550,34600,34500,168
|
|
20240614,144100,10251936450,34600,34550,34600,34550,84
|
|
20240614,144000,10249031450,34600,34550,34600,34500,174
|
|
20240614,143900,10243015400,34550,34600,34600,34500,122
|
|
20240614,143800,10238796400,34550,34550,34650,34500,638
|
|
20240614,143700,10216740850,34500,34500,34550,34400,378
|
|
20240614,143600,10203707950,34550,34550,34600,34350,4047
|
|
20240614,143500,10064572100,34550,34550,34600,34550,110
|
|
20240614,143400,10060768250,34550,34500,34600,34350,3581
|
|
20240614,143300,9937542200,34500,34550,34600,34400,2776
|
|
20240614,143200,9841916350,34550,34650,34650,34550,108
|
|
20240614,143100,9838182800,34650,34650,34650,34550,195
|
|
20240614,143000,9831433400,34650,34600,34650,34550,625
|
|
20240614,142900,9809811150,34600,34550,34600,34500,215
|
|
20240614,142800,9802374500,34600,34600,34600,34500,908
|
|
20240614,142700,9770973000,34600,34600,34600,34550,71
|
|
20240614,142600,9768517100,34600,34550,34600,34550,159
|
|
20240614,142500,9763019850,34550,34550,34600,34500,194
|
|
20240614,142400,9756320800,34600,34550,34600,34550,125
|
|
20240614,142300,9751999300,34550,34550,34600,34500,278
|
|
20240614,142200,9742394350,34550,34700,34700,34550,1455
|
|
20240614,142100,9692034100,34700,34700,34750,34650,131
|
|
20240614,142000,9687487700,34700,34700,34750,34700,511
|
|
20240614,141900,9669752450,34700,34750,34750,34700,197
|
|
20240614,141800,9662911000,34750,34700,34750,34700,327
|
|
20240614,141700,9651549500,34750,34750,34800,34700,173
|
|
20240614,141600,9645540000,34750,34750,34750,34700,736
|
|
20240614,141500,9619972300,34750,34700,34750,34700,164
|
|
20240614,141400,9614277300,34750,34750,34750,34700,252
|
|
20240614,141300,9605525450,34750,34700,34750,34700,205
|
|
20240614,141200,9598403700,34750,34700,34800,34700,404
|
|
20240614,141100,9584368550,34750,34750,34750,34700,223
|
|
20240614,141000,9576621850,34750,34700,34750,34700,102
|
|
20240614,140900,9573077900,34750,34750,34750,34700,207
|
|
20240614,140800,9565887400,34750,34700,34750,34700,358
|
|
20240614,140700,9553453450,34750,34650,34750,34650,290
|
|
20240614,140600,9543395100,34700,34700,34750,34650,788
|
|
20240614,140500,9516049750,34700,34750,34800,34700,364
|
|
20240614,140400,9503400100,34750,34750,34800,34700,932
|
|
20240614,140300,9471003900,34800,34750,34800,34750,96
|
|
20240614,140200,9467663950,34700,34700,34800,34700,602
|
|
20240614,140100,9446751000,34750,34600,34750,34600,1176
|
|
20240614,140000,9405926700,34600,34650,34650,34600,676
|
|
20240614,135900,9382508150,34600,34500,34650,34500,318
|
|
20240614,135800,9371531700,34500,34500,34550,34500,252
|
|
20240614,135700,9362837650,34550,34600,34600,34550,80
|
|
20240614,135600,9360070800,34600,34600,34600,34500,66
|
|
20240614,135500,9357789750,34600,34500,34600,34500,216
|
|
20240614,135400,9350321150,34500,34550,34550,34500,536
|
|
20240614,135300,9331803950,34500,34550,34550,34500,79
|
|
20240614,135200,9329077100,34450,34400,34500,34350,1287
|
|
20240614,135100,9284741000,34350,34400,34400,34350,402
|
|
20240614,135000,9270914750,34400,34350,34400,34350,136
|
|
20240614,134900,9266238100,34400,34400,34400,34350,267
|
|
20240614,134800,9257062300,34350,34350,34400,34350,76
|
|
20240614,134700,9254451550,34350,34350,34400,34350,115
|
|
20240614,134600,9250500800,34350,34400,34400,34350,106
|
|
20240614,134500,9246859200,34350,34400,34400,34350,67
|
|
20240614,134400,9244557050,34400,34400,34400,34350,117
|
|
20240614,134300,9240537400,34350,34400,34400,34350,211
|
|
20240614,134200,9233289300,34400,34400,34400,34350,626
|
|
20240614,134100,9211782450,34400,34350,34400,34350,160
|
|
20240614,134000,9206286050,34350,34350,34400,34350,267
|
|
20240614,133900,9197114100,34400,34350,34400,34350,355
|
|
20240614,133800,9184903150,34350,34400,34400,34350,685
|
|
20240614,133700,9161344200,34350,34400,34400,34350,56
|
|
20240614,133600,9159420200,34400,34350,34400,34350,466
|
|
20240614,133500,9143409000,34350,34350,34350,34350,78
|
|
20240614,133400,9140729700,34400,34350,34400,34350,377
|
|
20240614,133300,9127778800,34350,34350,34350,34300,341
|
|
20240614,133200,9116069850,34350,34300,34350,34300,80
|
|
20240614,133100,9113324750,34350,34300,34350,34300,239
|
|
20240614,133000,9105126000,34350,34300,34350,34300,329
|
|
20240614,132900,9093831450,34300,34350,34350,34300,590
|
|
20240614,132800,9073594150,34300,34350,34350,34300,252
|
|
20240614,132700,9064939950,34350,34350,34350,34300,220
|
|
20240614,132600,9057392750,34300,34350,34350,34300,526
|
|
20240614,132500,9039350200,34350,34350,34350,34350,270
|
|
20240614,132400,9030075700,34300,34350,34350,34300,279
|
|
20240614,132300,9020500250,34350,34350,34350,34350,18
|
|
20240614,132200,9019881950,34300,34350,34350,34300,2243
|
|
20240614,132100,8942840800,34350,34400,34400,34350,72
|
|
20240614,132000,8940367100,34400,34400,34400,34350,98
|
|
20240614,131900,8936998850,34350,34350,34400,34350,156
|
|
20240614,131800,8931639450,34350,34350,34350,34350,47
|
|
20240614,131700,8930025000,34400,34400,34400,34350,263
|
|
20240614,131600,8920989850,34350,34400,34400,34350,158
|
|
20240614,131500,8915561200,34400,34400,34400,34350,274
|
|
20240614,131400,8906148150,34400,34350,34400,34350,27
|
|
20240614,131300,8905220450,34350,34350,34400,34350,287
|
|
20240614,131200,8895359550,34350,34350,34350,34350,0
|
|
20240614,131100,8895359550,34350,34400,34400,34350,300
|
|
20240614,131000,8885045400,34400,34400,34400,34400,35
|
|
20240614,130900,8883841400,34400,34350,34400,34350,174
|
|
20240614,130800,8877857050,34350,34400,34400,34350,102
|
|
20240614,130700,8874352650,34350,34350,34400,34350,67
|
|
20240614,130600,8872051150,34350,34350,34400,34350,82
|
|
20240614,130500,8869232900,34350,34350,34350,34350,97
|
|
20240614,130400,8865900950,34350,34400,34400,34350,148
|
|
20240614,130300,8860816150,34400,34400,34400,34350,206
|
|
20240614,130200,8853732250,34400,34400,34400,34350,124
|
|
20240614,130100,8849470650,34400,34400,34400,34350,37
|
|
20240614,130000,8848198850,34400,34400,34400,34350,79
|
|
20240614,125900,8845483700,34350,34400,34400,34350,908
|
|
20240614,125800,8814292400,34350,34350,34400,34350,1787
|
|
20240614,125700,8752906750,34350,34400,34400,34350,322
|
|
20240614,125600,8741835400,34350,34400,34400,34350,206
|
|
20240614,125500,8734751000,34400,34350,34400,34350,199
|
|
20240614,125400,8727914950,34350,34350,34400,34350,149
|
|
20240614,125300,8722795750,34350,34400,34400,34350,154
|
|
20240614,125200,8717500750,34400,34400,34400,34350,132
|
|
20240614,125100,8712962600,34400,34400,34400,34350,115
|
|
20240614,125000,8709010950,34350,34350,34400,34350,106
|
|
20240614,124900,8705369100,34400,34350,34400,34350,175
|
|
20240614,124800,8699357200,34400,34350,34400,34350,294
|
|
20240614,124700,8689253300,34350,34350,34400,34350,119
|
|
20240614,124600,8685165150,34350,34350,34400,34350,243
|
|
20240614,124500,8676817350,34400,34400,34400,34350,227
|
|
20240614,124400,8669015800,34400,34350,34400,34350,53
|
|
20240614,124300,8667194750,34350,34350,34400,34350,74
|
|
20240614,124200,8664652350,34350,34350,34350,34350,77
|
|
20240614,124100,8662007400,34350,34400,34400,34350,102
|
|
20240614,124000,8658502700,34350,34400,34400,34350,112
|
|
20240614,123900,8654654900,34400,34350,34400,34350,38
|
|
20240614,123800,8653349050,34400,34400,34400,34350,322
|
|
20240614,123700,8642281350,34450,34350,34450,34350,159
|
|
20240614,123600,8636819000,34400,34350,34400,34350,66
|
|
20240614,123500,8634549700,34400,34450,34450,34350,110
|
|
20240614,123400,8630768800,34400,34400,34400,34350,80
|
|
20240614,123300,8628019350,34400,34400,34400,34400,130
|
|
20240614,123200,8623547350,34400,34400,34400,34400,49
|
|
20240614,123100,8621861750,34350,34400,34400,34350,129
|
|
20240614,123000,8617427300,34400,34400,34400,34400,69
|
|
20240614,122900,8615053700,34400,34350,34400,34350,213
|
|
20240614,122800,8607733900,34350,34350,34400,34350,562
|
|
20240614,122700,8588426950,34350,34350,34450,34350,384
|
|
20240614,122600,8575236150,34400,34450,34450,34350,1100
|
|
20240614,122500,8537382700,34450,34500,34500,34450,64
|
|
20240614,122400,8535177400,34500,34500,34500,34500,29
|
|
20240614,122300,8534176900,34500,34450,34550,34450,100
|
|
20240614,122200,8530730150,34500,34500,34500,34500,60
|
|
20240614,122100,8528660150,34500,34500,34500,34500,164
|
|
20240614,122000,8523002150,34500,34550,34550,34500,88
|
|
20240614,121900,8519965550,34550,34500,34550,34500,231
|
|
20240614,121800,8511995700,34500,34500,34550,34500,151
|
|
20240614,121700,8506785700,34550,34550,34550,34550,25
|
|
20240614,121600,8505921950,34550,34500,34550,34500,138
|
|
20240614,121500,8501159500,34550,34550,34550,34550,39
|
|
20240614,121400,8499812050,34550,34550,34600,34550,471
|
|
20240614,121300,8483537750,34550,34550,34550,34550,71
|
|
20240614,121200,8481084700,34550,34550,34600,34550,96
|
|
20240614,121100,8477767500,34550,34600,34600,34550,79
|
|
20240614,121000,8475037550,34550,34600,34600,34550,258
|
|
20240614,120900,8466119200,34600,34650,34650,34600,82
|
|
20240614,120800,8463280850,34650,34650,34650,34600,82
|
|
20240614,120700,8460440850,34650,34650,34700,34600,886
|
|
20240614,120600,8429736300,34600,34600,34600,34550,151
|
|
20240614,120500,8424512550,34600,34650,34650,34550,266
|
|
20240614,120400,8415301800,34550,34500,34650,34500,464
|
|
20240614,120300,8399231400,34600,34450,34600,34450,621
|
|
20240614,120200,8377755400,34400,34500,34550,34400,1073
|
|
20240614,120100,8340774600,34550,34450,34550,34450,1900
|
|
20240614,120000,8275191700,34450,34350,34450,34350,614
|
|
20240614,115900,8254061250,34350,34350,34400,34350,432
|
|
20240614,115800,8239221550,34350,34400,34400,34350,352
|
|
20240614,115700,8227127900,34350,34300,34400,34300,910
|
|
20240614,115600,8195844550,34300,34350,34400,34300,357
|
|
20240614,115500,8183596100,34300,34350,34400,34300,413
|
|
20240614,115400,8169407200,34400,34350,34400,34300,784
|
|
20240614,115300,8142482550,34300,34300,34400,34300,585
|
|
20240614,115200,8122390600,34350,34350,34350,34300,595
|
|
20240614,115100,8101978050,34350,34300,34350,34300,628
|
|
20240614,115000,8080429800,34300,34300,34350,34300,187
|
|
20240614,114900,8074015200,34300,34350,34350,34300,329
|
|
20240614,114800,8062730400,34300,34400,34400,34300,517
|
|
20240614,114700,8044971000,34350,34350,34400,34350,423
|
|
20240614,114600,8030440300,34350,34350,34400,34350,409
|
|
20240614,114500,8016390650,34350,34350,34400,34350,794
|
|
20240614,114400,7989111650,34400,34400,34450,34350,284
|
|
20240614,114300,7979347050,34400,34450,34450,34300,607
|
|
20240614,114200,7958490950,34500,34350,34500,34300,845
|
|
20240614,114100,7929432850,34350,34350,34400,34300,243
|
|
20240614,114000,7921086200,34400,34350,34400,34300,1430
|
|
20240614,113900,7871992500,34350,34350,34400,34350,269
|
|
20240614,113800,7862750850,34350,34350,34350,34350,457
|
|
20240614,113700,7847052900,34350,34400,34400,34350,443
|
|
20240614,113600,7831834900,34350,34350,34350,34350,406
|
|
20240614,113500,7817888800,34350,34400,34450,34350,301
|
|
20240614,113400,7807545450,34350,34400,34400,34350,615
|
|
20240614,113300,7786420100,34350,34400,34400,34350,422
|
|
20240614,113200,7771921800,34400,34350,34400,34350,321
|
|
20240614,113100,7760881850,34300,34300,34350,34300,687
|
|
20240614,113000,7737307550,34300,34350,34400,34300,391
|
|
20240614,112900,7723883600,34350,34350,34400,34300,5280
|
|
20240614,112800,7542679300,34350,34350,34400,34350,448
|
|
20240614,112700,7527289000,34400,34350,34400,34350,439
|
|
20240614,112600,7512200050,34400,34400,34400,34350,343
|
|
20240614,112500,7500417400,34400,34350,34400,34350,560
|
|
20240614,112400,7481179050,34350,34350,34400,34350,345
|
|
20240614,112300,7469327050,34400,34400,34450,34350,546
|
|
20240614,112200,7450558000,34400,34350,34400,34350,349
|
|
20240614,112100,7438569400,34400,34350,34450,34350,624
|
|
20240614,112000,7417134350,34400,34400,34450,34350,353
|
|
20240614,111900,7404995850,34450,34400,34450,34400,523
|
|
20240614,111800,7386999150,34450,34350,34450,34350,363
|
|
20240614,111700,7374517550,34400,34350,34400,34350,439
|
|
20240614,111600,7359434650,34350,34450,34450,34350,3025
|
|
20240614,111500,7255269800,34400,34350,34450,34300,1338
|
|
20240614,111400,7209285600,34350,34350,34350,34300,394
|
|
20240614,111300,7195763200,34300,34300,34350,34300,553
|
|
20240614,111200,7176780300,34300,34300,34350,34300,450
|
|
20240614,111100,7161344250,34350,34350,34350,34250,413
|
|
20240614,111000,7147174100,34350,34200,34350,34200,699
|
|
20240614,110900,7123213550,34200,34250,34300,34200,640
|
|
20240614,110800,7101300000,34250,34250,34300,34250,217
|
|
20240614,110700,7093866900,34250,34250,34300,34250,549
|
|
20240614,110600,7075053300,34250,34300,34350,34250,577
|
|
20240614,110500,7055266700,34300,34350,34350,34300,672
|
|
20240614,110400,7032215050,34350,34250,34400,34250,455
|
|
20240614,110300,7016606150,34300,34250,34350,34250,486
|
|
20240614,110200,6999952050,34300,34300,34350,34250,408
|
|
20240614,110100,6985956950,34250,34250,34300,34250,596
|
|
20240614,110000,6965538900,34250,34250,34300,34250,449
|
|
20240614,105900,6950156250,34250,34250,34350,34250,490
|
|
20240614,105800,6933357550,34250,34300,34350,34250,1101
|
|
20240614,105700,6895643300,34250,34250,34350,34200,848
|
|
20240614,105600,6866587650,34250,34300,34300,34250,611
|
|
20240614,105500,6845660150,34250,34250,34350,34250,1463
|
|
20240614,105400,6795526950,34300,34250,34300,34200,799
|
|
20240614,105300,6768157500,34250,34200,34250,34200,586
|
|
20240614,105200,6748106250,34200,34200,34250,34150,1237
|
|
20240614,105100,6705780350,34150,34100,34200,34100,1087
|
|
20240614,105000,6668665500,34150,34100,34150,34100,780
|
|
20240614,104900,6642064150,34100,34150,34200,34100,1142
|
|
20240614,104800,6603063150,34150,34100,34200,34100,767
|
|
20240614,104700,6576875500,34100,34100,34200,34100,759
|
|
20240614,104600,6550968950,34100,34100,34150,34100,1202
|
|
20240614,104500,6509967550,34150,34200,34200,34100,1703
|
|
20240614,104400,6451855400,34150,34300,34300,34150,13598
|
|
20240614,104300,5986646800,34300,34250,34300,34250,535
|
|
20240614,104200,5968313550,34250,34300,34300,34250,683
|
|
20240614,104100,5944918250,34300,34300,34350,34250,1926
|
|
20240614,104000,5878878650,34350,34400,34400,34300,1762
|
|
20240614,103900,5818437950,34300,34300,34350,34300,917
|
|
20240614,103800,5786958250,34300,34300,34350,34250,1108
|
|
20240614,103700,5748977550,34250,34250,34300,34250,1681
|
|
20240614,103600,5691379650,34250,34250,34300,34250,554
|
|
20240614,103500,5672403850,34250,34300,34350,34250,1626
|
|
20240614,103400,5616640350,34300,34400,34400,34250,13171
|
|
20240614,103300,5164839300,34300,34350,34400,34300,3467
|
|
20240614,103200,5045855200,34350,34500,34500,34350,18621
|
|
20240614,103100,4405142500,34500,34550,34550,34500,2234
|
|
20240614,103000,4327973500,34550,34600,34600,34550,774
|
|
20240614,102900,4301226050,34600,34600,34650,34600,963
|
|
20240614,102800,4267900950,34600,34700,34700,34600,1677
|
|
20240614,102700,4209816050,34700,34650,34700,34650,607
|
|
20240614,102600,4188777300,34650,34700,34750,34650,1165
|
|
20240614,102500,4148380400,34700,34750,34750,34700,145
|
|
20240614,102400,4143347250,34700,34700,34700,34650,965
|
|
20240614,102300,4109863100,34650,34700,34700,34650,415
|
|
20240614,102200,4095467800,34700,34650,34700,34650,499
|
|
20240614,102100,4078174350,34700,34700,34700,34650,555
|
|
20240614,102000,4058919100,34650,34650,34700,34650,291
|
|
20240614,101900,4048833050,34650,34650,34700,34650,868
|
|
20240614,101800,4018752550,34700,34700,34750,34650,2528
|
|
20240614,101700,3931045900,34700,34700,34750,34700,978
|
|
20240614,101600,3897105350,34750,34850,34850,34700,4711
|
|
20240614,101500,3733288200,34800,34850,34850,34800,1704
|
|
20240614,101400,3673987900,34850,34900,34900,34800,1887
|
|
20240614,101300,3608239600,34850,34900,34950,34850,1055
|
|
20240614,101200,3571426650,34950,35000,35000,34900,175
|
|
20240614,101100,3565313700,34950,34950,35000,34900,201
|
|
20240614,101000,3558288450,34950,34900,35000,34900,806
|
|
20240614,100900,3530117550,34950,34900,34950,34900,736
|
|
20240614,100800,3504429050,34900,34950,34950,34900,686
|
|
20240614,100700,3480468500,34950,34950,35000,34900,187
|
|
20240614,100600,3473932400,34950,35000,35000,34950,2288
|
|
20240614,100500,3393936700,35000,35000,35050,35000,340
|
|
20240614,100400,3382034650,35000,35000,35050,34950,359
|
|
20240614,100300,3369471200,35000,34950,35000,34950,275
|
|
20240614,100200,3359857100,35000,35050,35050,34950,706
|
|
20240614,100100,3335150450,35050,35100,35100,35050,239
|
|
20240614,100000,3326773150,35050,35050,35100,35000,891
|
|
20240614,095900,3295542450,35000,34950,35050,34950,348
|
|
20240614,095800,3283363450,34950,34950,35000,34850,113
|
|
20240614,095700,3279415350,34850,34900,34950,34850,1190
|
|
20240614,095600,3237867000,34900,34950,34950,34900,936
|
|
20240614,095500,3205165150,34900,34850,34900,34850,631
|
|
20240614,095400,3183148150,34850,34850,34900,34850,421
|
|
20240614,095300,3168471200,34900,34850,34900,34850,476
|
|
20240614,095200,3151874750,34900,35000,35000,34850,11512
|
|
20240614,095100,2749416750,35050,35100,35100,35000,3963
|
|
20240614,095000,2610531100,35100,35100,35100,35050,381
|
|
20240614,094900,2597165800,35050,35050,35100,35050,286
|
|
20240614,094800,2587135850,35050,35150,35150,35050,2511
|
|
20240614,094700,2499006300,35150,35200,35200,35100,1730
|
|
20240614,094600,2438237750,35200,35250,35250,35200,619
|
|
20240614,094500,2416436300,35250,35250,35300,35200,2382
|
|
20240614,094400,2332507400,35250,35200,35250,35150,1154
|
|
20240614,094300,2291871250,35150,35150,35250,35150,609
|
|
20240614,094200,2270439450,35150,35200,35200,35150,701
|
|
20240614,094100,2245780600,35200,35250,35250,35150,1293
|
|
20240614,094000,2200261200,35250,35200,35250,35200,396
|
|
20240614,093900,2186311650,35300,35250,35300,35200,106
|
|
20240614,093800,2182576450,35250,35200,35250,35200,540
|
|
20240614,093700,2163562750,35250,35300,35300,35200,220
|
|
20240614,093600,2155804500,35300,35300,35350,35200,547
|
|
20240614,093500,2136512800,35350,35200,35350,35150,3565
|
|
20240614,093400,2011017700,35200,35250,35300,35200,1996
|
|
20240614,093300,1940747350,35250,35400,35400,35250,1079
|
|
20240614,093200,1902698400,35250,35300,35400,35200,783
|
|
20240614,093100,1875097850,35250,35350,35400,35200,1997
|
|
20240614,093000,1804671700,35400,35300,35450,35250,1496
|
|
20240614,092900,1751854700,35250,35350,35400,35250,531
|
|
20240614,092800,1733102350,35350,35400,35450,35350,255
|
|
20240614,092700,1724085300,35400,35450,35450,35400,337
|
|
20240614,092600,1712155200,35450,35500,35500,35300,4247
|
|
20240614,092500,1562111850,35500,35450,35500,35450,524
|
|
20240614,092400,1543511500,35500,35550,35600,35500,987
|
|
20240614,092300,1508466850,35550,35600,35600,35500,607
|
|
20240614,092200,1486898900,35600,35550,35700,35550,1489
|
|
20240614,092100,1433864050,35550,35600,35600,35500,1423
|
|
20240614,092000,1383245050,35600,35500,35600,35450,511
|
|
20240614,091900,1365090350,35450,35500,35500,35450,1110
|
|
20240614,091800,1325714600,35500,35400,35500,35300,2562
|
|
20240614,091700,1235036100,35350,35400,35400,35250,3663
|
|
20240614,091600,1105719650,35350,35400,35450,35300,1087
|
|
20240614,091500,1067290400,35450,35500,35500,35400,126
|
|
20240614,091400,1062824150,35450,35500,35500,35400,4925
|
|
20240614,091300,888216500,35500,35450,35550,35450,1265
|
|
20240614,091200,843308950,35450,35550,35600,35450,1124
|
|
20240614,091100,803383950,35600,35600,35600,35550,373
|
|
20240614,091000,790112200,35450,35300,35700,35300,816
|
|
20240614,090900,761253000,35350,35600,35600,35300,2979
|
|
20240614,090800,655626900,35600,35650,35800,35600,1159
|
|
20240614,090700,614327700,35650,35850,35850,35650,2177
|
|
20240614,090600,536563500,35850,35900,35950,35850,2253
|
|
20240614,090500,455687000,35850,35900,35950,35750,557
|
|
20240614,090400,435718050,35950,35750,36000,35700,2023
|
|
20240614,090300,363332900,35700,35650,35750,35600,1104
|
|
20240614,090200,323934350,35650,35950,35950,35650,933
|
|
20240614,090100,290589150,36000,35750,36050,35700,1403
|
|
20240614,090000,240355900,35800,36000,36000,35750,6675
|