625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,192100,69442943900,39700,39700,39700,39700,0
|
|
20240619,192000,69442943900,39700,39700,39700,39700,0
|
|
20240619,191900,69442943900,39700,39700,39700,39700,0
|
|
20240619,191800,69442943900,39700,39700,39700,39700,0
|
|
20240619,191700,69442943900,39700,39700,39700,39700,0
|
|
20240619,191600,69442943900,39700,39700,39700,39700,0
|
|
20240619,191500,69442943900,39700,39700,39700,39700,0
|
|
20240619,191400,69442943900,39700,39700,39700,39700,0
|
|
20240619,191300,69442943900,39700,39700,39700,39700,0
|
|
20240619,191200,69442943900,39700,39700,39700,39700,0
|
|
20240619,191100,69442943900,39700,39700,39700,39700,0
|
|
20240619,191000,69442943900,39700,39700,39700,39700,0
|
|
20240619,190900,69442943900,39700,39700,39700,39700,0
|
|
20240619,190800,69442943900,39700,39700,39700,39700,0
|
|
20240619,190700,69442943900,39700,39700,39700,39700,0
|
|
20240619,190600,69442943900,39700,39700,39700,39700,0
|
|
20240619,190500,69442943900,39700,39700,39700,39700,0
|
|
20240619,190400,69442943900,39700,39700,39700,39700,0
|
|
20240619,190300,69442943900,39700,39700,39700,39700,0
|
|
20240619,190200,69442943900,39700,39700,39700,39700,0
|
|
20240619,190100,69442943900,39700,39700,39700,39700,0
|
|
20240619,190000,69442943900,39700,39700,39700,39700,0
|
|
20240619,185900,69442943900,39700,39700,39700,39700,0
|
|
20240619,185800,69442943900,39700,39700,39700,39700,0
|
|
20240619,185700,69442943900,39700,39700,39700,39700,0
|
|
20240619,185600,69442943900,39700,39700,39700,39700,0
|
|
20240619,185500,69442943900,39700,39700,39700,39700,0
|
|
20240619,185400,69442943900,39700,39700,39700,39700,0
|
|
20240619,185300,69442943900,39700,39700,39700,39700,0
|
|
20240619,185200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,185100,69442943900,39700,39700,39700,39700,0
|
|
20240619,185000,69442943900,39700,39700,39700,39700,0
|
|
20240619,184900,69442943900,39700,39700,39700,39700,0
|
|
20240619,184800,69442943900,39700,39700,39700,39700,0
|
|
20240619,184700,69442943900,39700,39700,39700,39700,0
|
|
20240619,184600,69442943900,39700,39700,39700,39700,0
|
|
20240619,184500,69442943900,39700,39700,39700,39700,0
|
|
20240619,184400,69442943900,39700,39700,39700,39700,0
|
|
20240619,184300,69442943900,39700,39700,39700,39700,0
|
|
20240619,184200,69442943900,39700,39700,39700,39700,0
|
|
20240619,184100,69442943900,39700,39700,39700,39700,0
|
|
20240619,184000,69442943900,39700,39700,39700,39700,0
|
|
20240619,183900,69442943900,39700,39700,39700,39700,0
|
|
20240619,183800,69442943900,39700,39700,39700,39700,0
|
|
20240619,183700,69442943900,39700,39700,39700,39700,0
|
|
20240619,183600,69442943900,39700,39700,39700,39700,0
|
|
20240619,183500,69442943900,39700,39700,39700,39700,0
|
|
20240619,183400,69442943900,39700,39700,39700,39700,0
|
|
20240619,183300,69442943900,39700,39700,39700,39700,0
|
|
20240619,183200,69442943900,39700,39700,39700,39700,0
|
|
20240619,183100,69442943900,39700,39700,39700,39700,0
|
|
20240619,183000,69442943900,39700,39700,39700,39700,0
|
|
20240619,182900,69442943900,39700,39700,39700,39700,0
|
|
20240619,182800,69442943900,39700,39700,39700,39700,0
|
|
20240619,182700,69442943900,39700,39700,39700,39700,0
|
|
20240619,182600,69442943900,39700,39700,39700,39700,0
|
|
20240619,182500,69442943900,39700,39700,39700,39700,0
|
|
20240619,182400,69442943900,39700,39700,39700,39700,0
|
|
20240619,182300,69442943900,39700,39700,39700,39700,0
|
|
20240619,182200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,182100,69442943900,39700,39700,39700,39700,0
|
|
20240619,182000,69442943900,39700,39700,39700,39700,0
|
|
20240619,181900,69442943900,39700,39700,39700,39700,0
|
|
20240619,181800,69442943900,39700,39700,39700,39700,0
|
|
20240619,181700,69442943900,39700,39700,39700,39700,0
|
|
20240619,181600,69442943900,39700,39700,39700,39700,0
|
|
20240619,181500,69442943900,39700,39700,39700,39700,0
|
|
20240619,181400,69442943900,39700,39700,39700,39700,0
|
|
20240619,181300,69442943900,39700,39700,39700,39700,0
|
|
20240619,181200,69442943900,39700,39700,39700,39700,0
|
|
20240619,181100,69442943900,39700,39700,39700,39700,0
|
|
20240619,181000,69442943900,39700,39700,39700,39700,0
|
|
20240619,180900,69442943900,39700,39700,39700,39700,0
|
|
20240619,180800,69442943900,39700,39700,39700,39700,0
|
|
20240619,180700,69442943900,39700,39700,39700,39700,0
|
|
20240619,180600,69442943900,39700,39700,39700,39700,0
|
|
20240619,180500,69442943900,39700,39700,39700,39700,0
|
|
20240619,180400,69442943900,39700,39700,39700,39700,0
|
|
20240619,180300,69442943900,39700,39700,39700,39700,0
|
|
20240619,180200,69442943900,39700,39700,39700,39700,0
|
|
20240619,180100,69442943900,39700,39700,39700,39700,0
|
|
20240619,180000,69442943900,39700,39700,39700,39700,0
|
|
20240619,175900,69442943900,39700,39700,39700,39700,0
|
|
20240619,175800,69442943900,39700,39700,39700,39700,0
|
|
20240619,175700,69442943900,39700,39700,39700,39700,0
|
|
20240619,175600,69442943900,39700,39700,39700,39700,0
|
|
20240619,175500,69442943900,39700,39700,39700,39700,0
|
|
20240619,175400,69442943900,39700,39700,39700,39700,0
|
|
20240619,175300,69442943900,39700,39700,39700,39700,0
|
|
20240619,175200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,175100,69442943900,39700,39700,39700,39700,0
|
|
20240619,175000,69442943900,39700,39700,39700,39700,0
|
|
20240619,174900,69442943900,39700,39700,39700,39700,0
|
|
20240619,174800,69442943900,39700,39700,39700,39700,0
|
|
20240619,174700,69442943900,39700,39700,39700,39700,0
|
|
20240619,174600,69442943900,39700,39700,39700,39700,0
|
|
20240619,174500,69442943900,39700,39700,39700,39700,0
|
|
20240619,174400,69442943900,39700,39700,39700,39700,0
|
|
20240619,174300,69442943900,39700,39700,39700,39700,0
|
|
20240619,174200,69442943900,39700,39700,39700,39700,0
|
|
20240619,174100,69442943900,39700,39700,39700,39700,0
|
|
20240619,174000,69442943900,39700,39700,39700,39700,0
|
|
20240619,173900,69442943900,39700,39700,39700,39700,0
|
|
20240619,173800,69442943900,39700,39700,39700,39700,0
|
|
20240619,173700,69442943900,39700,39700,39700,39700,0
|
|
20240619,173600,69442943900,39700,39700,39700,39700,0
|
|
20240619,173500,69442943900,39700,39700,39700,39700,0
|
|
20240619,173400,69442943900,39700,39700,39700,39700,0
|
|
20240619,173300,69442943900,39700,39700,39700,39700,0
|
|
20240619,173200,69442943900,39700,39700,39700,39700,0
|
|
20240619,173100,69442943900,39700,39700,39700,39700,0
|
|
20240619,173000,69442943900,39700,39700,39700,39700,0
|
|
20240619,172900,69442943900,39700,39700,39700,39700,0
|
|
20240619,172800,69442943900,39700,39700,39700,39700,0
|
|
20240619,172700,69442943900,39700,39700,39700,39700,0
|
|
20240619,172600,69442943900,39700,39700,39700,39700,0
|
|
20240619,172500,69442943900,39700,39700,39700,39700,0
|
|
20240619,172400,69442943900,39700,39700,39700,39700,0
|
|
20240619,172300,69442943900,39700,39700,39700,39700,0
|
|
20240619,172200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,172100,69442943900,39700,39700,39700,39700,0
|
|
20240619,172000,69442943900,39700,39700,39700,39700,0
|
|
20240619,171900,69442943900,39700,39700,39700,39700,0
|
|
20240619,171800,69442943900,39700,39700,39700,39700,0
|
|
20240619,171700,69442943900,39700,39700,39700,39700,0
|
|
20240619,171600,69442943900,39700,39700,39700,39700,0
|
|
20240619,171500,69442943900,39700,39700,39700,39700,0
|
|
20240619,171400,69442943900,39700,39700,39700,39700,0
|
|
20240619,171300,69442943900,39700,39700,39700,39700,0
|
|
20240619,171200,69442943900,39700,39700,39700,39700,0
|
|
20240619,171100,69442943900,39700,39700,39700,39700,0
|
|
20240619,171000,69442943900,39700,39700,39700,39700,0
|
|
20240619,170900,69442943900,39700,39700,39700,39700,0
|
|
20240619,170800,69442943900,39700,39700,39700,39700,0
|
|
20240619,170700,69442943900,39700,39700,39700,39700,0
|
|
20240619,170600,69442943900,39700,39700,39700,39700,0
|
|
20240619,170500,69442943900,39700,39700,39700,39700,0
|
|
20240619,170400,69442943900,39700,39700,39700,39700,0
|
|
20240619,170300,69442943900,39700,39700,39700,39700,0
|
|
20240619,170200,69442943900,39700,39700,39700,39700,0
|
|
20240619,170100,69442943900,39700,39700,39700,39700,0
|
|
20240619,170000,69442943900,39700,39700,39700,39700,0
|
|
20240619,165900,69442943900,39700,39700,39700,39700,0
|
|
20240619,165800,69442943900,39700,39700,39700,39700,0
|
|
20240619,165700,69442943900,39700,39700,39700,39700,0
|
|
20240619,165600,69442943900,39700,39700,39700,39700,0
|
|
20240619,165500,69442943900,39700,39700,39700,39700,0
|
|
20240619,165400,69442943900,39700,39700,39700,39700,0
|
|
20240619,165300,69442943900,39700,39700,39700,39700,0
|
|
20240619,165200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,165100,69442943900,39700,39700,39700,39700,0
|
|
20240619,165000,69442943900,39700,39700,39700,39700,0
|
|
20240619,164900,69442943900,39700,39700,39700,39700,0
|
|
20240619,164800,69442943900,39700,39700,39700,39700,0
|
|
20240619,164700,69442943900,39700,39700,39700,39700,0
|
|
20240619,164600,69442943900,39700,39700,39700,39700,0
|
|
20240619,164500,69442943900,39700,39700,39700,39700,0
|
|
20240619,164400,69442943900,39700,39700,39700,39700,0
|
|
20240619,164300,69442943900,39700,39700,39700,39700,0
|
|
20240619,164200,69442943900,39700,39700,39700,39700,0
|
|
20240619,164100,69442943900,39700,39700,39700,39700,0
|
|
20240619,164000,69442943900,39700,39700,39700,39700,0
|
|
20240619,163900,69442943900,39700,39700,39700,39700,0
|
|
20240619,163800,69442943900,39700,39700,39700,39700,0
|
|
20240619,163700,69442943900,39700,39700,39700,39700,0
|
|
20240619,163600,69442943900,39700,39700,39700,39700,0
|
|
20240619,163500,69442943900,39700,39700,39700,39700,0
|
|
20240619,163400,69442943900,39700,39700,39700,39700,0
|
|
20240619,163300,69442943900,39700,39700,39700,39700,0
|
|
20240619,163200,69442943900,39700,39700,39700,39700,0
|
|
20240619,163100,69442943900,39700,39700,39700,39700,0
|
|
20240619,163000,69442943900,39700,39700,39700,39700,0
|
|
20240619,162900,69442943900,39700,39700,39700,39700,0
|
|
20240619,162800,69442943900,39700,39700,39700,39700,0
|
|
20240619,162700,69442943900,39700,39700,39700,39700,0
|
|
20240619,162600,69442943900,39700,39700,39700,39700,0
|
|
20240619,162500,69442943900,39700,39700,39700,39700,0
|
|
20240619,162400,69442943900,39700,39700,39700,39700,0
|
|
20240619,162300,69442943900,39700,39700,39700,39700,0
|
|
20240619,162200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,162100,69442943900,39700,39700,39700,39700,0
|
|
20240619,162000,69442943900,39700,39700,39700,39700,0
|
|
20240619,161900,69442943900,39700,39700,39700,39700,0
|
|
20240619,161800,69442943900,39700,39700,39700,39700,0
|
|
20240619,161700,69442943900,39700,39700,39700,39700,0
|
|
20240619,161600,69442943900,39700,39700,39700,39700,0
|
|
20240619,161500,69442943900,39700,39700,39700,39700,0
|
|
20240619,161400,69442943900,39700,39700,39700,39700,0
|
|
20240619,161300,69442943900,39700,39700,39700,39700,0
|
|
20240619,161200,69442943900,39700,39700,39700,39700,0
|
|
20240619,161100,69442943900,39700,39700,39700,39700,0
|
|
20240619,161000,69442943900,39700,39700,39700,39700,0
|
|
20240619,160900,69442943900,39700,39700,39700,39700,0
|
|
20240619,160800,69442943900,39700,39700,39700,39700,0
|
|
20240619,160700,69442943900,39700,39700,39700,39700,0
|
|
20240619,160600,69442943900,39700,39700,39700,39700,0
|
|
20240619,160500,69442943900,39700,39700,39700,39700,0
|
|
20240619,160400,69442943900,39700,39700,39700,39700,0
|
|
20240619,160300,69442943900,39700,39700,39700,39700,0
|
|
20240619,160200,69442943900,39700,39700,39700,39700,0
|
|
20240619,160100,69442943900,39700,39700,39700,39700,0
|
|
20240619,160000,69442943900,39700,39700,39700,39700,0
|
|
20240619,155900,69442943900,39700,39700,39700,39700,0
|
|
20240619,155800,69442943900,39700,39700,39700,39700,0
|
|
20240619,155700,69442943900,39700,39700,39700,39700,0
|
|
20240619,155600,69442943900,39700,39700,39700,39700,0
|
|
20240619,155500,69442943900,39700,39700,39700,39700,0
|
|
20240619,155400,69442943900,39700,39700,39700,39700,0
|
|
20240619,155300,69442943900,39700,39700,39700,39700,0
|
|
20240619,155200,69442943900,39700,39700,39700,39700,19033
|
|
20240619,155100,69442943900,39700,39700,39700,39700,0
|
|
20240619,155000,69442943900,39700,39700,39700,39700,0
|
|
20240619,154900,69442943900,39700,39700,39700,39700,0
|
|
20240619,154800,69442943900,39700,39700,39700,39700,0
|
|
20240619,154700,69442943900,39700,39700,39700,39700,0
|
|
20240619,154600,69442943900,39700,39700,39700,39700,0
|
|
20240619,154500,69442943900,39700,39700,39700,39700,0
|
|
20240619,154400,69442943900,39700,39700,39700,39700,0
|
|
20240619,154300,69442943900,39700,39700,39700,39700,0
|
|
20240619,154200,69442943900,39700,39700,39700,39700,0
|
|
20240619,154100,69442943900,39700,39700,39700,39700,0
|
|
20240619,154000,69442943900,39700,39700,39700,39700,0
|
|
20240619,153900,69442943900,39700,39700,39700,39700,0
|
|
20240619,153800,69442943900,39700,39700,39700,39700,0
|
|
20240619,153700,69442943900,39700,39700,39700,39700,0
|
|
20240619,153600,69442943900,39700,39700,39700,39700,0
|
|
20240619,153500,69442943900,39700,39700,39700,39700,0
|
|
20240619,153400,69442943900,39700,39700,39700,39700,0
|
|
20240619,153300,69442943900,39700,39700,39700,39700,0
|
|
20240619,153200,69442943900,39700,39700,39700,39700,0
|
|
20240619,153100,69442943900,39700,39700,39700,39700,0
|
|
20240619,153000,69442943900,39700,39700,39700,39700,19033
|
|
20240619,152900,68687333800,39700,39700,39700,39700,0
|
|
20240619,152800,68687333800,39700,39700,39700,39700,0
|
|
20240619,152700,68687333800,39700,39700,39700,39700,0
|
|
20240619,152600,68687333800,39700,39700,39700,39700,0
|
|
20240619,152500,68687333800,39700,39700,39700,39700,0
|
|
20240619,152400,68687333800,39700,39700,39700,39700,0
|
|
20240619,152300,68687333800,39700,39700,39700,39700,0
|
|
20240619,152200,68687333800,39700,39700,39700,39700,0
|
|
20240619,152100,68687333800,39700,39700,39700,39700,0
|
|
20240619,152000,68687333800,39700,39700,39700,39700,0
|
|
20240619,151900,68687333800,39700,39650,39700,39650,1051
|
|
20240619,151800,68645634900,39650,39700,39750,39600,3637
|
|
20240619,151700,68501288700,39700,39750,39750,39700,785
|
|
20240619,151600,68470099950,39750,39650,39750,39650,2758
|
|
20240619,151500,68360672300,39650,39600,39650,39550,2159
|
|
20240619,151400,68275140500,39600,39600,39600,39500,3503
|
|
20240619,151300,68136586900,39600,39600,39650,39550,4490
|
|
20240619,151200,67958778550,39550,39700,39700,39550,2825
|
|
20240619,151100,67846845600,39700,39700,39700,39650,1512
|
|
20240619,151000,67786840300,39700,39700,39700,39650,1641
|
|
20240619,150900,67721711450,39700,39750,39750,39650,1801
|
|
20240619,150800,67650184250,39750,39750,39750,39700,2196
|
|
20240619,150700,67562958750,39700,39750,39750,39700,1119
|
|
20240619,150600,67518490850,39750,39800,39800,39650,2283
|
|
20240619,150500,67427778000,39750,39750,39850,39650,1598
|
|
20240619,150400,67364253000,39750,39700,39850,39500,3973
|
|
20240619,150300,67206954300,39700,39850,39900,39650,4759
|
|
20240619,150200,67017796350,39800,39900,39950,39800,4410
|
|
20240619,150100,66842041600,39900,39900,39950,39800,6062
|
|
20240619,150000,66600073400,39850,39900,39950,39850,6737
|
|
20240619,145900,66331276100,39900,39900,39900,39800,2958
|
|
20240619,145800,66213327850,39850,39900,39900,39800,3923
|
|
20240619,145700,66056933300,39900,39900,39900,39800,3153
|
|
20240619,145600,65931210900,39850,39850,39900,39750,2806
|
|
20240619,145500,65819398050,39900,39900,39900,39800,5063
|
|
20240619,145400,65617630850,39900,39800,39900,39750,3983
|
|
20240619,145300,65458959850,39800,39850,39850,39700,3458
|
|
20240619,145200,65321323550,39750,39850,39900,39750,3681
|
|
20240619,145100,65174708950,39850,39800,39900,39750,3310
|
|
20240619,145000,65042927600,39750,39800,39800,39700,3156
|
|
20240619,144900,64917439800,39800,39850,39850,39750,3460
|
|
20240619,144800,64779670650,39850,39850,39850,39750,3481
|
|
20240619,144700,64641039200,39850,39750,39900,39700,3721
|
|
20240619,144600,64492853000,39800,39750,39850,39750,2999
|
|
20240619,144500,64373440700,39800,39800,39850,39700,3876
|
|
20240619,144400,64219255100,39800,39750,39800,39700,3436
|
|
20240619,144300,64082553350,39800,39800,39800,39600,4114
|
|
20240619,144200,63919179100,39800,39700,39800,39600,4151
|
|
20240619,144100,63754349500,39750,39750,39850,39700,3498
|
|
20240619,144000,63615203800,39750,39700,39850,39700,9077
|
|
20240619,143900,63253942200,39650,39650,39700,39600,3246
|
|
20240619,143800,63125140350,39600,39550,39650,39550,6302
|
|
20240619,143700,62875423850,39600,39500,39600,39450,7449
|
|
20240619,143600,62580938700,39500,39400,39500,39350,5597
|
|
20240619,143500,62360130500,39400,39350,39400,39300,5902
|
|
20240619,143400,62127779500,39350,39350,39350,39300,4078
|
|
20240619,143300,61967317450,39350,39300,39350,39250,8419
|
|
20240619,143200,61636404500,39300,39250,39300,39200,3542
|
|
20240619,143100,61497288800,39250,39200,39250,39200,3105
|
|
20240619,143000,61375418950,39250,39250,39250,39150,2212
|
|
20240619,142900,61288639700,39250,39200,39250,39100,2180
|
|
20240619,142800,61203184000,39200,39150,39200,39100,1121
|
|
20240619,142700,61159245900,39150,39100,39200,39100,2027
|
|
20240619,142600,61079884750,39150,39150,39200,39100,1091
|
|
20240619,142500,61037165750,39100,39100,39200,39100,1497
|
|
20240619,142400,60978576600,39100,39100,39200,39100,2240
|
|
20240619,142300,60890881700,39200,39200,39200,39100,1712
|
|
20240619,142200,60823818900,39200,39200,39200,39050,1380
|
|
20240619,142100,60769801750,39150,39150,39200,39050,912
|
|
20240619,142000,60734108200,39200,39150,39200,39100,1256
|
|
20240619,141900,60684935350,39200,39100,39200,39050,951
|
|
20240619,141800,60647690950,39200,39150,39200,39050,1080
|
|
20240619,141700,60605411650,39100,39150,39200,39100,1233
|
|
20240619,141600,60557140200,39150,39100,39200,39100,983
|
|
20240619,141500,60518645950,39050,39100,39150,39050,1094
|
|
20240619,141400,60475870100,39100,39200,39200,39100,1238
|
|
20240619,141300,60427395850,39200,39150,39200,39050,953
|
|
20240619,141200,60390085600,39200,39200,39200,39050,1296
|
|
20240619,141100,60339357250,39100,39200,39200,39100,1440
|
|
20240619,141000,60282950650,39200,39150,39200,39100,978
|
|
20240619,140900,60244632250,39150,39100,39150,39050,1241
|
|
20240619,140800,60196094850,39100,39150,39200,39050,1037
|
|
20240619,140700,60155499550,39150,39050,39150,39000,850
|
|
20240619,140600,60122309950,39050,39150,39200,39050,2369
|
|
20240619,140500,60029679450,39200,39150,39250,39000,2952
|
|
20240619,140400,59914239550,39200,39100,39200,39050,804
|
|
20240619,140300,59882748650,39100,39100,39150,39000,1339
|
|
20240619,140200,59830382150,39100,39100,39200,39050,1325
|
|
20240619,140100,59778532750,39100,39150,39200,39050,860
|
|
20240619,140000,59744849100,39050,39150,39200,39000,1336
|
|
20240619,135900,59692587950,39150,39150,39150,39100,583
|
|
20240619,135800,59669767900,39150,39100,39150,39050,1126
|
|
20240619,135700,59625754800,39100,39050,39100,39000,982
|
|
20240619,135600,59587383100,39100,39050,39100,39050,713
|
|
20240619,135500,59559519400,39050,39050,39100,39000,1158
|
|
20240619,135400,59514318350,39000,39100,39100,39000,856
|
|
20240619,135300,59480898250,39100,39150,39200,39050,2069
|
|
20240619,135200,59399982100,39200,39300,39300,39100,817
|
|
20240619,135100,59367984350,39200,39350,39400,39200,1543
|
|
20240619,135000,59307369100,39350,39350,39400,39300,875
|
|
20240619,134900,59272934350,39350,39350,39350,39250,1421
|
|
20240619,134800,59217060600,39300,39350,39350,39300,1299
|
|
20240619,134700,59165954950,39350,39250,39350,39200,1318
|
|
20240619,134600,59114157200,39200,39250,39300,39200,759
|
|
20240619,134500,59084342450,39300,39200,39300,39100,2645
|
|
20240619,134400,58980522050,39200,39150,39250,39000,16469
|
|
20240619,134300,58337844350,39100,39300,39350,39100,5101
|
|
20240619,134200,58137676950,39350,39300,39350,39300,1370
|
|
20240619,134100,58083796600,39300,39350,39350,39250,1808
|
|
20240619,134000,58012734400,39350,39300,39350,39250,1821
|
|
20240619,133900,57941133300,39300,39300,39350,39250,1044
|
|
20240619,133800,57900091950,39300,39300,39300,39250,985
|
|
20240619,133700,57861382950,39300,39300,39300,39250,617
|
|
20240619,133600,57837136800,39300,39250,39300,39250,1082
|
|
20240619,133500,57794638300,39250,39300,39300,39250,624
|
|
20240619,133400,57770120500,39300,39300,39300,39250,1151
|
|
20240619,133300,57724908500,39300,39250,39300,39150,1188
|
|
20240619,133200,57678273500,39150,39200,39250,39150,960
|
|
20240619,133100,57640620300,39200,39250,39250,39200,765
|
|
20240619,133000,57610612600,39250,39250,39250,39150,1668
|
|
20240619,132900,57545175300,39250,39250,39250,39150,1567
|
|
20240619,132800,57483710800,39250,39300,39300,39200,2259
|
|
20240619,132700,57395033000,39300,39250,39300,39250,908
|
|
20240619,132600,57359361500,39250,39250,39300,39200,1074
|
|
20240619,132500,57317175450,39250,39300,39300,39200,1051
|
|
20240619,132400,57275931150,39300,39250,39300,39250,1030
|
|
20240619,132300,57235466900,39300,39200,39300,39200,873
|
|
20240619,132200,57201183150,39250,39300,39300,39250,1228
|
|
20240619,132100,57152954950,39300,39250,39300,39200,3058
|
|
20240619,132000,57032932550,39250,39150,39250,39150,1431
|
|
20240619,131900,56976819400,39200,39200,39250,39200,1589
|
|
20240619,131800,56914504000,39200,39250,39250,39200,1178
|
|
20240619,131700,56868285950,39250,39200,39250,39100,3184
|
|
20240619,131600,56743432100,39200,39150,39200,39100,1608
|
|
20240619,131500,56680500900,39150,39150,39150,39100,1829
|
|
20240619,131400,56608908100,39100,39100,39150,39050,1445
|
|
20240619,131300,56552390200,39100,39100,39100,39050,2419
|
|
20240619,131200,56457886800,39100,39050,39100,39000,2094
|
|
20240619,131100,56376030000,39050,39150,39150,39000,2547
|
|
20240619,131000,56276555600,39150,39150,39150,39100,1180
|
|
20240619,130900,56230376550,39100,39150,39150,39050,1807
|
|
20240619,130800,56159741000,39150,39100,39150,39050,1993
|
|
20240619,130700,56081791200,39100,39050,39100,39000,1717
|
|
20240619,130600,56014737750,39050,39050,39100,39000,2671
|
|
20240619,130500,55910429100,39100,38900,39100,38800,5483
|
|
20240619,130400,55696629350,38900,38900,38950,38850,3408
|
|
20240619,130300,55564011250,38900,38800,38900,38650,2190
|
|
20240619,130200,55478971800,38800,38650,38800,38650,1844
|
|
20240619,130100,55407611350,38650,38600,38650,38450,1200
|
|
20240619,130000,55361286000,38650,38550,38650,38450,2217
|
|
20240619,125900,55275821850,38550,38500,38550,38450,857
|
|
20240619,125800,55242838100,38500,38550,38550,38450,1435
|
|
20240619,125700,55187605950,38550,38550,38600,38500,924
|
|
20240619,125600,55151997500,38600,38600,38600,38500,989
|
|
20240619,125500,55113854850,38600,38650,38650,38550,741
|
|
20240619,125400,55085239850,38650,38650,38650,38550,1001
|
|
20240619,125300,55046585650,38600,38600,38650,38550,1216
|
|
20240619,125200,54999653100,38600,38600,38600,38550,546
|
|
20240619,125100,54978584000,38600,38550,38600,38500,2254
|
|
20240619,125000,54891665350,38550,38500,38600,38500,1581
|
|
20240619,124900,54830736550,38500,38450,38500,38400,1577
|
|
20240619,124800,54770077850,38450,38350,38450,38300,3297
|
|
20240619,124700,54643591700,38400,38350,38400,38300,5506
|
|
20240619,124600,54432432100,38350,38250,38400,38150,6033
|
|
20240619,124500,54201924300,38350,38350,38400,38150,5141
|
|
20240619,124400,54005181550,38400,38400,38450,38350,1378
|
|
20240619,124300,53952262500,38400,38350,38450,38300,1728
|
|
20240619,124200,53885945250,38350,38500,38500,38300,3481
|
|
20240619,124100,53752456750,38500,38600,38650,38300,14354
|
|
20240619,124000,53200231150,38650,38650,38650,38600,1625
|
|
20240619,123900,53137475450,38600,38700,38700,38600,465
|
|
20240619,123800,53119497500,38650,38650,38700,38650,999
|
|
20240619,123700,53080872000,38700,38700,38800,38600,3733
|
|
20240619,123600,52936474650,38700,38800,38850,38700,598
|
|
20240619,123500,52913304550,38800,38800,38850,38750,1060
|
|
20240619,123400,52872212550,38800,38900,38950,38800,1241
|
|
20240619,123300,52824010200,38900,38900,38950,38850,823
|
|
20240619,123200,52791971850,38950,39000,39000,38900,951
|
|
20240619,123100,52754925650,39000,38950,39000,38900,448
|
|
20240619,123000,52737477900,38950,39050,39050,38900,1417
|
|
20240619,122900,52682243950,39050,38850,39050,38850,962
|
|
20240619,122800,52644809650,38850,39000,39000,38800,1616
|
|
20240619,122700,52581964300,39000,39000,39050,38950,880
|
|
20240619,122600,52547631000,39050,39050,39100,39000,570
|
|
20240619,122500,52525371750,39050,39000,39100,38950,1015
|
|
20240619,122400,52485766750,38950,38900,39050,38850,1466
|
|
20240619,122300,52428637850,38900,38900,38900,38850,993
|
|
20240619,122200,52390033350,38900,38950,39000,38900,1254
|
|
20240619,122100,52341211900,38950,38900,39000,38800,1500
|
|
20240619,122000,52282886400,38900,38900,39000,38900,1755
|
|
20240619,121900,52214567000,38950,38850,38950,38800,1347
|
|
20240619,121800,52162192800,38850,38850,38900,38800,1062
|
|
20240619,121700,52120928100,38900,38750,38900,38700,2449
|
|
20240619,121600,52025950500,38700,38650,38700,38650,1263
|
|
20240619,121500,51977094750,38650,38650,38700,38600,1142
|
|
20240619,121400,51932944950,38700,38700,38700,38650,1107
|
|
20240619,121300,51890139000,38700,38700,38750,38650,1562
|
|
20240619,121200,51829723550,38650,38650,38700,38650,1567
|
|
20240619,121100,51769110200,38650,38650,38700,38650,1002
|
|
20240619,121000,51730350800,38650,38600,38650,38600,2042
|
|
20240619,120900,51651478800,38650,38700,38700,38600,1680
|
|
20240619,120800,51586554100,38700,38750,38800,38650,2749
|
|
20240619,120700,51480175500,38650,38800,38800,38650,3981
|
|
20240619,120600,51325998800,38800,38850,38850,38750,2036
|
|
20240619,120500,51247028050,38850,38850,38850,38750,5928
|
|
20240619,120400,51017014000,38850,38900,38900,38800,4886
|
|
20240619,120300,50827212900,38850,38900,39000,38850,3984
|
|
20240619,120200,50672264700,38900,39050,39100,38900,6602
|
|
20240619,120100,50414817450,39050,39250,39250,39050,5288
|
|
20240619,120000,50208056000,39200,39200,39250,39150,1422
|
|
20240619,115900,50152325050,39200,39100,39300,39050,1189
|
|
20240619,115800,50105691000,39050,39150,39150,39050,3315
|
|
20240619,115700,49976114550,39150,39300,39300,39100,5465
|
|
20240619,115600,49761934100,39300,39350,39350,39250,637
|
|
20240619,115500,49736900200,39250,39300,39350,39250,1226
|
|
20240619,115400,49688698350,39300,39300,39350,39250,626
|
|
20240619,115300,49664091400,39300,39300,39350,39250,933
|
|
20240619,115200,49627411550,39300,39350,39350,39250,819
|
|
20240619,115100,49595221950,39350,39350,39400,39250,3484
|
|
20240619,115000,49458341750,39300,39400,39450,39300,1348
|
|
20240619,114900,49405268850,39450,39450,39450,39350,1438
|
|
20240619,114800,49348625000,39450,39400,39450,39350,1526
|
|
20240619,114700,49288460600,39400,39400,39450,39350,4159
|
|
20240619,114600,49124572100,39400,39300,39450,39300,1748
|
|
20240619,114500,49055752300,39300,39300,39300,39250,1391
|
|
20240619,114400,49001095000,39300,39300,39350,39200,3957
|
|
20240619,114300,48845608150,39250,39200,39250,39200,1529
|
|
20240619,114200,48785611950,39250,39200,39250,39100,2398
|
|
20240619,114100,48691646650,39200,39200,39200,39100,1374
|
|
20240619,114000,48637818150,39200,39050,39200,39000,2947
|
|
20240619,113900,48522574300,39050,39050,39100,39000,2428
|
|
20240619,113800,48427815700,39050,39100,39100,39000,2641
|
|
20240619,113700,48324658800,39100,39200,39200,39050,3593
|
|
20240619,113600,48184267750,39100,39250,39250,39100,5576
|
|
20240619,113500,47966080650,39250,39250,39250,39150,2661
|
|
20240619,113400,47861771450,39250,39250,39250,39150,1541
|
|
20240619,113300,47801353000,39250,39100,39250,39100,3133
|
|
20240619,113200,47678588450,39050,39200,39300,39000,6933
|
|
20240619,113100,47407568100,39000,39500,39550,39000,23453
|
|
20240619,113000,46489382250,39500,39300,39500,39300,3223
|
|
20240619,112900,46362434700,39350,39350,39400,39300,4335
|
|
20240619,112800,46191935800,39350,39450,39450,39250,11652
|
|
20240619,112700,45733919900,39350,39600,39650,39350,13691
|
|
20240619,112600,45193496750,39600,39600,39650,39600,2660
|
|
20240619,112500,45088128250,39600,39750,39750,39500,8852
|
|
20240619,112400,44738002350,39700,39850,39850,39650,4628
|
|
20240619,112300,44553938900,39850,39800,39850,39750,1721
|
|
20240619,112200,44485423600,39800,39800,39850,39750,1759
|
|
20240619,112100,44415400900,39850,39600,39850,39550,4389
|
|
20240619,112000,44241160800,39700,39800,39800,39550,10112
|
|
20240619,111900,43840135050,39800,39950,39950,39800,5667
|
|
20240619,111800,43614290300,39900,40000,40000,39900,1866
|
|
20240619,111700,43539764800,39950,40000,40000,39900,1213
|
|
20240619,111600,43491311000,39950,40000,40000,39950,1454
|
|
20240619,111500,43433211250,39950,39950,40000,39950,2241
|
|
20240619,111400,43343628200,40000,40000,40000,39950,862
|
|
20240619,111300,43309171600,40000,40000,40000,39900,1477
|
|
20240619,111200,43250157900,39950,40000,40100,39950,2993
|
|
20240619,111100,43130451850,40000,40100,40150,40000,2834
|
|
20240619,111000,43016864700,40100,40150,40150,40050,959
|
|
20240619,110900,42978405550,40050,40150,40200,40050,6579
|
|
20240619,110800,42714491050,40100,40000,40150,40000,4995
|
|
20240619,110700,42514287750,40000,39950,40050,39900,4364
|
|
20240619,110600,42339849400,39900,40000,40000,39900,1508
|
|
20240619,110500,42279608250,40000,39950,40000,39900,1555
|
|
20240619,110400,42217486400,39900,39900,39950,39850,2390
|
|
20240619,110300,42122134700,39900,40000,40000,39900,2175
|
|
20240619,110200,42035288750,40000,40050,40050,39950,2509
|
|
20240619,110100,41934938900,40000,40050,40100,40000,1461
|
|
20240619,110000,41876421100,40050,40050,40100,40000,1684
|
|
20240619,105900,41808947550,40000,40050,40100,40000,1237
|
|
20240619,105800,41759390200,40050,40150,40150,40000,6338
|
|
20240619,105700,41505280000,40150,40000,40150,39950,5821
|
|
20240619,105600,41272165800,39950,40050,40100,39950,3415
|
|
20240619,105500,41135436700,40050,39900,40200,39800,10368
|
|
20240619,105400,40721144200,39900,39950,40000,39850,5597
|
|
20240619,105300,40497670600,40000,40000,40050,39850,8449
|
|
20240619,105200,40159897400,40050,40350,40350,40000,12802
|
|
20240619,105100,39645758850,40350,40350,40400,40300,1492
|
|
20240619,105000,39585599850,40400,40450,40500,40250,7156
|
|
20240619,104900,39296748400,40500,40500,40550,40450,2916
|
|
20240619,104800,39178613850,40550,40450,40550,40400,5138
|
|
20240619,104700,38970725300,40400,40500,40500,40400,11903
|
|
20240619,104600,38489010600,40450,40400,40450,40300,4186
|
|
20240619,104500,38319837350,40400,40300,40400,40250,5469
|
|
20240619,104400,38099217700,40300,40400,40450,40250,3672
|
|
20240619,104300,37951131100,40300,40250,40450,40250,7753
|
|
20240619,104200,37638396550,40250,40400,40450,40200,5634
|
|
20240619,104100,37411232450,40450,40500,40550,40400,6231
|
|
20240619,104000,37159159850,40500,40500,40550,40400,15156
|
|
20240619,103900,36545662750,40500,40100,40500,40100,36119
|
|
20240619,103800,35090532750,40100,40150,40150,40050,5223
|
|
20240619,103700,34881019550,40100,40100,40150,40100,5634
|
|
20240619,103600,34654971700,40100,40000,40100,40000,6905
|
|
20240619,103500,34378222350,40000,39950,40050,39900,8632
|
|
20240619,103400,34033087250,39950,39950,40000,39950,5212
|
|
20240619,103300,33824702400,39950,40000,40050,39900,8751
|
|
20240619,103200,33474878950,40000,40100,40150,40000,6173
|
|
20240619,103100,33227449700,40150,40100,40150,40000,6076
|
|
20240619,103000,32983997400,40100,40000,40150,39950,19134
|
|
20240619,102900,32217889150,40000,39900,40000,39800,6897
|
|
20240619,102800,31942425550,39900,40050,40100,39850,12777
|
|
20240619,102700,31431018350,40050,40050,40150,40000,22693
|
|
20240619,102600,30521815800,40050,39750,40100,39700,79881
|
|
20240619,102500,27332560300,39700,39700,39750,39650,5686
|
|
20240619,102400,27106866000,39700,39700,39700,39650,3450
|
|
20240619,102300,26969998300,39700,39650,39700,39600,5592
|
|
20240619,102200,26748261250,39650,39600,39650,39550,6596
|
|
20240619,102100,26486872550,39600,39600,39600,39550,2332
|
|
20240619,102000,26394535900,39600,39550,39600,39550,2357
|
|
20240619,101900,26301262850,39600,39500,39600,39500,829
|
|
20240619,101800,26268470450,39550,39300,39550,39300,3628
|
|
20240619,101700,26125569050,39350,39650,39650,39350,16174
|
|
20240619,101600,25487305950,39650,39550,39650,39500,8523
|
|
20240619,101500,25149837150,39600,39450,39600,39400,11653
|
|
20240619,101400,24689395400,39450,39400,39450,39250,3488
|
|
20240619,101300,24552021800,39400,39350,39400,39150,2886
|
|
20240619,101200,24438670000,39300,39150,39400,39100,9190
|
|
20240619,101100,24078022400,39200,39150,39200,39000,4874
|
|
20240619,101000,23887704550,39100,39150,39250,39050,6766
|
|
20240619,100900,23623324750,39250,39250,39300,39100,3077
|
|
20240619,100800,23502787500,39250,39200,39300,39200,1639
|
|
20240619,100700,23438463550,39250,39200,39300,39150,2768
|
|
20240619,100600,23329905300,39200,39150,39200,39100,2729
|
|
20240619,100500,23223024900,39100,39050,39200,39000,6247
|
|
20240619,100400,22978947100,39100,39150,39200,39050,5279
|
|
20240619,100300,22772544200,39150,39200,39250,39150,4999
|
|
20240619,100200,22576768700,39200,39300,39300,39150,4789
|
|
20240619,100100,22389001200,39250,39350,39350,39200,6559
|
|
20240619,100000,22131341400,39350,39400,39450,39350,1231
|
|
20240619,095900,22082811850,39450,39450,39500,39400,5368
|
|
20240619,095800,21871151200,39400,39350,39400,39350,2287
|
|
20240619,095700,21781050950,39350,39300,39400,39300,3095
|
|
20240619,095600,21659188000,39350,39350,39400,39250,2961
|
|
20240619,095500,21542736650,39300,39200,39400,39200,3157
|
|
20240619,095400,21418714300,39200,39200,39250,39200,2460
|
|
20240619,095300,21322256500,39200,39150,39300,39150,4720
|
|
20240619,095200,21137244500,39200,39200,39300,39150,4633
|
|
20240619,095100,20955554450,39200,39400,39450,39200,10951
|
|
20240619,095000,20524740050,39450,39450,39500,39400,5112
|
|
20240619,094900,20323168000,39400,39350,39450,39300,4785
|
|
20240619,094800,20134722050,39350,39450,39600,39300,17665
|
|
20240619,094700,19437292050,39400,39350,39500,39300,9278
|
|
20240619,094600,19071322850,39450,39150,39450,39150,9843
|
|
20240619,094500,18684277000,39150,39250,39250,39100,3052
|
|
20240619,094400,18564728800,39250,39350,39400,39200,15065
|
|
20240619,094300,17972048650,39350,39300,39400,39200,13266
|
|
20240619,094200,17450339850,39300,39050,39350,39050,26737
|
|
20240619,094100,16400312700,39100,39100,39200,39050,7544
|
|
20240619,094000,16105091700,39100,39250,39250,39050,6132
|
|
20240619,093900,15865024200,39300,39100,39300,39050,31853
|
|
20240619,093800,14616644350,39100,38650,39150,38650,47683
|
|
20240619,093700,12760012900,38650,38600,38700,38600,4817
|
|
20240619,093600,12573834350,38600,38600,38650,38500,3535
|
|
20240619,093500,12437495700,38550,38550,38600,38450,4515
|
|
20240619,093400,12263421750,38550,38550,38550,38400,4980
|
|
20240619,093300,12071684850,38500,38450,38550,38450,3371
|
|
20240619,093200,11941951350,38450,38500,38550,38400,4484
|
|
20240619,093100,11769437900,38500,38650,38650,38500,4246
|
|
20240619,093000,11605696300,38600,38700,38700,38550,3442
|
|
20240619,092900,11472781500,38700,38700,38750,38650,5427
|
|
20240619,092800,11262791400,38750,38600,38750,38600,5182
|
|
20240619,092700,11062398450,38600,38650,38700,38500,6700
|
|
20240619,092600,10803738450,38650,38800,38850,38650,14258
|
|
20240619,092500,10250861850,38800,38750,38800,38650,10213
|
|
20240619,092400,9855331650,38750,38200,38750,38150,45241
|
|
20240619,092300,8112453700,38150,38150,38250,38100,1951
|
|
20240619,092200,8037971150,38150,38100,38150,38100,1524
|
|
20240619,092100,7979882950,38100,38200,38250,38100,2298
|
|
20240619,092000,7892163950,38200,38300,38300,38150,3582
|
|
20240619,091900,7755340850,38250,38150,38300,38150,2144
|
|
20240619,091800,7673388250,38150,38300,38400,38150,6981
|
|
20240619,091700,7406063900,38250,38250,38300,38200,3796
|
|
20240619,091600,7260892850,38200,38000,38250,37950,6825
|
|
20240619,091500,7000261300,37950,37900,38000,37900,2028
|
|
20240619,091400,6923301050,37900,38100,38100,37900,4918
|
|
20240619,091300,6736564800,38050,37900,38100,37900,2909
|
|
20240619,091200,6625998800,37900,38250,38250,37900,7500
|
|
20240619,091100,6340503350,38300,38450,38450,38200,4893
|
|
20240619,091000,6152969900,38450,38300,38500,38200,13921
|
|
20240619,090900,5618848850,38250,38200,38350,38200,14031
|
|
20240619,090800,5081719350,38200,37800,38250,37800,10577
|
|
20240619,090700,4679302750,37800,37800,37850,37600,16101
|
|
20240619,090600,4072860350,37800,37800,37900,37750,3845
|
|
20240619,090500,3927382100,37800,37850,37900,37700,8914
|
|
20240619,090400,3590429050,37850,37900,38050,37850,6996
|
|
20240619,090300,3324984050,37950,38150,38200,37900,21186
|
|
20240619,090200,2519037250,38150,37800,38150,37750,15141
|
|
20240619,090100,1943765950,37800,37750,38100,37700,10673
|
|
20240619,090000,1539813300,37800,37950,38100,37650,40590
|