660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,195700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,195600,7970213700,23950,23950,23950,23950,0
|
|
20240612,195500,7970213700,23950,23950,23950,23950,0
|
|
20240612,195400,7970213700,23950,23950,23950,23950,0
|
|
20240612,195300,7970213700,23950,23950,23950,23950,0
|
|
20240612,195200,7970213700,23950,23950,23950,23950,0
|
|
20240612,195100,7970213700,23950,23950,23950,23950,0
|
|
20240612,195000,7970213700,23950,23950,23950,23950,0
|
|
20240612,194900,7970213700,23950,23950,23950,23950,0
|
|
20240612,194800,7970213700,23950,23950,23950,23950,0
|
|
20240612,194700,7970213700,23950,23950,23950,23950,0
|
|
20240612,194600,7970213700,23950,23950,23950,23950,0
|
|
20240612,194500,7970213700,23950,23950,23950,23950,0
|
|
20240612,194400,7970213700,23950,23950,23950,23950,0
|
|
20240612,194300,7970213700,23950,23950,23950,23950,0
|
|
20240612,194200,7970213700,23950,23950,23950,23950,0
|
|
20240612,194100,7970213700,23950,23950,23950,23950,0
|
|
20240612,194000,7970213700,23950,23950,23950,23950,0
|
|
20240612,193900,7970213700,23950,23950,23950,23950,0
|
|
20240612,193800,7970213700,23950,23950,23950,23950,0
|
|
20240612,193700,7970213700,23950,23950,23950,23950,0
|
|
20240612,193600,7970213700,23950,23950,23950,23950,0
|
|
20240612,193500,7970213700,23950,23950,23950,23950,0
|
|
20240612,193400,7970213700,23950,23950,23950,23950,0
|
|
20240612,193300,7970213700,23950,23950,23950,23950,0
|
|
20240612,193200,7970213700,23950,23950,23950,23950,0
|
|
20240612,193100,7970213700,23950,23950,23950,23950,0
|
|
20240612,193000,7970213700,23950,23950,23950,23950,0
|
|
20240612,192900,7970213700,23950,23950,23950,23950,0
|
|
20240612,192800,7970213700,23950,23950,23950,23950,0
|
|
20240612,192700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,192600,7970213700,23950,23950,23950,23950,0
|
|
20240612,192500,7970213700,23950,23950,23950,23950,0
|
|
20240612,192400,7970213700,23950,23950,23950,23950,0
|
|
20240612,192300,7970213700,23950,23950,23950,23950,0
|
|
20240612,192200,7970213700,23950,23950,23950,23950,0
|
|
20240612,192100,7970213700,23950,23950,23950,23950,0
|
|
20240612,192000,7970213700,23950,23950,23950,23950,0
|
|
20240612,191900,7970213700,23950,23950,23950,23950,0
|
|
20240612,191800,7970213700,23950,23950,23950,23950,0
|
|
20240612,191700,7970213700,23950,23950,23950,23950,0
|
|
20240612,191600,7970213700,23950,23950,23950,23950,0
|
|
20240612,191500,7970213700,23950,23950,23950,23950,0
|
|
20240612,191400,7970213700,23950,23950,23950,23950,0
|
|
20240612,191300,7970213700,23950,23950,23950,23950,0
|
|
20240612,191200,7970213700,23950,23950,23950,23950,0
|
|
20240612,191100,7970213700,23950,23950,23950,23950,0
|
|
20240612,191000,7970213700,23950,23950,23950,23950,0
|
|
20240612,190900,7970213700,23950,23950,23950,23950,0
|
|
20240612,190800,7970213700,23950,23950,23950,23950,0
|
|
20240612,190700,7970213700,23950,23950,23950,23950,0
|
|
20240612,190600,7970213700,23950,23950,23950,23950,0
|
|
20240612,190500,7970213700,23950,23950,23950,23950,0
|
|
20240612,190400,7970213700,23950,23950,23950,23950,0
|
|
20240612,190300,7970213700,23950,23950,23950,23950,0
|
|
20240612,190200,7970213700,23950,23950,23950,23950,0
|
|
20240612,190100,7970213700,23950,23950,23950,23950,0
|
|
20240612,190000,7970213700,23950,23950,23950,23950,0
|
|
20240612,185900,7970213700,23950,23950,23950,23950,0
|
|
20240612,185800,7970213700,23950,23950,23950,23950,0
|
|
20240612,185700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,185600,7970213700,23950,23950,23950,23950,0
|
|
20240612,185500,7970213700,23950,23950,23950,23950,0
|
|
20240612,185400,7970213700,23950,23950,23950,23950,0
|
|
20240612,185300,7970213700,23950,23950,23950,23950,0
|
|
20240612,185200,7970213700,23950,23950,23950,23950,0
|
|
20240612,185100,7970213700,23950,23950,23950,23950,0
|
|
20240612,185000,7970213700,23950,23950,23950,23950,0
|
|
20240612,184900,7970213700,23950,23950,23950,23950,0
|
|
20240612,184800,7970213700,23950,23950,23950,23950,0
|
|
20240612,184700,7970213700,23950,23950,23950,23950,0
|
|
20240612,184600,7970213700,23950,23950,23950,23950,0
|
|
20240612,184500,7970213700,23950,23950,23950,23950,0
|
|
20240612,184400,7970213700,23950,23950,23950,23950,0
|
|
20240612,184300,7970213700,23950,23950,23950,23950,0
|
|
20240612,184200,7970213700,23950,23950,23950,23950,0
|
|
20240612,184100,7970213700,23950,23950,23950,23950,0
|
|
20240612,184000,7970213700,23950,23950,23950,23950,0
|
|
20240612,183900,7970213700,23950,23950,23950,23950,0
|
|
20240612,183800,7970213700,23950,23950,23950,23950,0
|
|
20240612,183700,7970213700,23950,23950,23950,23950,0
|
|
20240612,183600,7970213700,23950,23950,23950,23950,0
|
|
20240612,183500,7970213700,23950,23950,23950,23950,0
|
|
20240612,183400,7970213700,23950,23950,23950,23950,0
|
|
20240612,183300,7970213700,23950,23950,23950,23950,0
|
|
20240612,183200,7970213700,23950,23950,23950,23950,0
|
|
20240612,183100,7970213700,23950,23950,23950,23950,0
|
|
20240612,183000,7970213700,23950,23950,23950,23950,0
|
|
20240612,182900,7970213700,23950,23950,23950,23950,0
|
|
20240612,182800,7970213700,23950,23950,23950,23950,0
|
|
20240612,182700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,182600,7970213700,23950,23950,23950,23950,0
|
|
20240612,182500,7970213700,23950,23950,23950,23950,0
|
|
20240612,182400,7970213700,23950,23950,23950,23950,0
|
|
20240612,182300,7970213700,23950,23950,23950,23950,0
|
|
20240612,182200,7970213700,23950,23950,23950,23950,0
|
|
20240612,182100,7970213700,23950,23950,23950,23950,0
|
|
20240612,182000,7970213700,23950,23950,23950,23950,0
|
|
20240612,181900,7970213700,23950,23950,23950,23950,0
|
|
20240612,181800,7970213700,23950,23950,23950,23950,0
|
|
20240612,181700,7970213700,23950,23950,23950,23950,0
|
|
20240612,181600,7970213700,23950,23950,23950,23950,0
|
|
20240612,181500,7970213700,23950,23950,23950,23950,0
|
|
20240612,181400,7970213700,23950,23950,23950,23950,0
|
|
20240612,181300,7970213700,23950,23950,23950,23950,0
|
|
20240612,181200,7970213700,23950,23950,23950,23950,0
|
|
20240612,181100,7970213700,23950,23950,23950,23950,0
|
|
20240612,181000,7970213700,23950,23950,23950,23950,0
|
|
20240612,180900,7970213700,23950,23950,23950,23950,0
|
|
20240612,180800,7970213700,23950,23950,23950,23950,0
|
|
20240612,180700,7970213700,23950,23950,23950,23950,0
|
|
20240612,180600,7970213700,23950,23950,23950,23950,0
|
|
20240612,180500,7970213700,23950,23950,23950,23950,0
|
|
20240612,180400,7970213700,23950,23950,23950,23950,0
|
|
20240612,180300,7970213700,23950,23950,23950,23950,0
|
|
20240612,180200,7970213700,23950,23950,23950,23950,0
|
|
20240612,180100,7970213700,23950,23950,23950,23950,0
|
|
20240612,180000,7970213700,23950,23950,23950,23950,0
|
|
20240612,175900,7970213700,23950,23950,23950,23950,0
|
|
20240612,175800,7970213700,23950,23950,23950,23950,0
|
|
20240612,175700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,175600,7970213700,23950,23950,23950,23950,0
|
|
20240612,175500,7970213700,23950,23950,23950,23950,0
|
|
20240612,175400,7970213700,23950,23950,23950,23950,0
|
|
20240612,175300,7970213700,23950,23950,23950,23950,0
|
|
20240612,175200,7970213700,23950,23950,23950,23950,0
|
|
20240612,175100,7970213700,23950,23950,23950,23950,0
|
|
20240612,175000,7970213700,23950,23950,23950,23950,0
|
|
20240612,174900,7970213700,23950,23950,23950,23950,0
|
|
20240612,174800,7970213700,23950,23950,23950,23950,0
|
|
20240612,174700,7970213700,23950,23950,23950,23950,0
|
|
20240612,174600,7970213700,23950,23950,23950,23950,0
|
|
20240612,174500,7970213700,23950,23950,23950,23950,0
|
|
20240612,174400,7970213700,23950,23950,23950,23950,0
|
|
20240612,174300,7970213700,23950,23950,23950,23950,0
|
|
20240612,174200,7970213700,23950,23950,23950,23950,0
|
|
20240612,174100,7970213700,23950,23950,23950,23950,0
|
|
20240612,174000,7970213700,23950,23950,23950,23950,0
|
|
20240612,173900,7970213700,23950,23950,23950,23950,0
|
|
20240612,173800,7970213700,23950,23950,23950,23950,0
|
|
20240612,173700,7970213700,23950,23950,23950,23950,0
|
|
20240612,173600,7970213700,23950,23950,23950,23950,0
|
|
20240612,173500,7970213700,23950,23950,23950,23950,0
|
|
20240612,173400,7970213700,23950,23950,23950,23950,0
|
|
20240612,173300,7970213700,23950,23950,23950,23950,0
|
|
20240612,173200,7970213700,23950,23950,23950,23950,0
|
|
20240612,173100,7970213700,23950,23950,23950,23950,0
|
|
20240612,173000,7970213700,23950,23950,23950,23950,0
|
|
20240612,172900,7970213700,23950,23950,23950,23950,0
|
|
20240612,172800,7970213700,23950,23950,23950,23950,0
|
|
20240612,172700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,172600,7970213700,23950,23950,23950,23950,0
|
|
20240612,172500,7970213700,23950,23950,23950,23950,0
|
|
20240612,172400,7970213700,23950,23950,23950,23950,0
|
|
20240612,172300,7970213700,23950,23950,23950,23950,0
|
|
20240612,172200,7970213700,23950,23950,23950,23950,0
|
|
20240612,172100,7970213700,23950,23950,23950,23950,0
|
|
20240612,172000,7970213700,23950,23950,23950,23950,0
|
|
20240612,171900,7970213700,23950,23950,23950,23950,0
|
|
20240612,171800,7970213700,23950,23950,23950,23950,0
|
|
20240612,171700,7970213700,23950,23950,23950,23950,0
|
|
20240612,171600,7970213700,23950,23950,23950,23950,0
|
|
20240612,171500,7970213700,23950,23950,23950,23950,0
|
|
20240612,171400,7970213700,23950,23950,23950,23950,0
|
|
20240612,171300,7970213700,23950,23950,23950,23950,0
|
|
20240612,171200,7970213700,23950,23950,23950,23950,0
|
|
20240612,171100,7970213700,23950,23950,23950,23950,0
|
|
20240612,171000,7970213700,23950,23950,23950,23950,0
|
|
20240612,170900,7970213700,23950,23950,23950,23950,0
|
|
20240612,170800,7970213700,23950,23950,23950,23950,0
|
|
20240612,170700,7970213700,23950,23950,23950,23950,0
|
|
20240612,170600,7970213700,23950,23950,23950,23950,0
|
|
20240612,170500,7970213700,23950,23950,23950,23950,0
|
|
20240612,170400,7970213700,23950,23950,23950,23950,0
|
|
20240612,170300,7970213700,23950,23950,23950,23950,0
|
|
20240612,170200,7970213700,23950,23950,23950,23950,0
|
|
20240612,170100,7970213700,23950,23950,23950,23950,0
|
|
20240612,170000,7970213700,23950,23950,23950,23950,0
|
|
20240612,165900,7970213700,23950,23950,23950,23950,0
|
|
20240612,165800,7970213700,23950,23950,23950,23950,0
|
|
20240612,165700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,165600,7970213700,23950,23950,23950,23950,0
|
|
20240612,165500,7970213700,23950,23950,23950,23950,0
|
|
20240612,165400,7970213700,23950,23950,23950,23950,0
|
|
20240612,165300,7970213700,23950,23950,23950,23950,0
|
|
20240612,165200,7970213700,23950,23950,23950,23950,0
|
|
20240612,165100,7970213700,23950,23950,23950,23950,0
|
|
20240612,165000,7970213700,23950,23950,23950,23950,0
|
|
20240612,164900,7970213700,23950,23950,23950,23950,0
|
|
20240612,164800,7970213700,23950,23950,23950,23950,0
|
|
20240612,164700,7970213700,23950,23950,23950,23950,0
|
|
20240612,164600,7970213700,23950,23950,23950,23950,0
|
|
20240612,164500,7970213700,23950,23950,23950,23950,0
|
|
20240612,164400,7970213700,23950,23950,23950,23950,0
|
|
20240612,164300,7970213700,23950,23950,23950,23950,0
|
|
20240612,164200,7970213700,23950,23950,23950,23950,0
|
|
20240612,164100,7970213700,23950,23950,23950,23950,0
|
|
20240612,164000,7970213700,23950,23950,23950,23950,0
|
|
20240612,163900,7970213700,23950,23950,23950,23950,0
|
|
20240612,163800,7970213700,23950,23950,23950,23950,0
|
|
20240612,163700,7970213700,23950,23950,23950,23950,0
|
|
20240612,163600,7970213700,23950,23950,23950,23950,0
|
|
20240612,163500,7970213700,23950,23950,23950,23950,0
|
|
20240612,163400,7970213700,23950,23950,23950,23950,0
|
|
20240612,163300,7970213700,23950,23950,23950,23950,0
|
|
20240612,163200,7970213700,23950,23950,23950,23950,0
|
|
20240612,163100,7970213700,23950,23950,23950,23950,0
|
|
20240612,163000,7970213700,23950,23950,23950,23950,0
|
|
20240612,162900,7970213700,23950,23950,23950,23950,0
|
|
20240612,162800,7970213700,23950,23950,23950,23950,0
|
|
20240612,162700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,162600,7970213700,23950,23950,23950,23950,0
|
|
20240612,162500,7970213700,23950,23950,23950,23950,0
|
|
20240612,162400,7970213700,23950,23950,23950,23950,0
|
|
20240612,162300,7970213700,23950,23950,23950,23950,0
|
|
20240612,162200,7970213700,23950,23950,23950,23950,0
|
|
20240612,162100,7970213700,23950,23950,23950,23950,0
|
|
20240612,162000,7970213700,23950,23950,23950,23950,0
|
|
20240612,161900,7970213700,23950,23950,23950,23950,0
|
|
20240612,161800,7970213700,23950,23950,23950,23950,0
|
|
20240612,161700,7970213700,23950,23950,23950,23950,0
|
|
20240612,161600,7970213700,23950,23950,23950,23950,0
|
|
20240612,161500,7970213700,23950,23950,23950,23950,0
|
|
20240612,161400,7970213700,23950,23950,23950,23950,0
|
|
20240612,161300,7970213700,23950,23950,23950,23950,0
|
|
20240612,161200,7970213700,23950,23950,23950,23950,0
|
|
20240612,161100,7970213700,23950,23950,23950,23950,0
|
|
20240612,161000,7970213700,23950,23950,23950,23950,0
|
|
20240612,160900,7970213700,23950,23950,23950,23950,0
|
|
20240612,160800,7970213700,23950,23950,23950,23950,0
|
|
20240612,160700,7970213700,23950,23950,23950,23950,0
|
|
20240612,160600,7970213700,23950,23950,23950,23950,0
|
|
20240612,160500,7970213700,23950,23950,23950,23950,0
|
|
20240612,160400,7970213700,23950,23950,23950,23950,0
|
|
20240612,160300,7970213700,23950,23950,23950,23950,0
|
|
20240612,160200,7970213700,23950,23950,23950,23950,0
|
|
20240612,160100,7970213700,23950,23950,23950,23950,0
|
|
20240612,160000,7970213700,23950,23950,23950,23950,0
|
|
20240612,155900,7970213700,23950,23950,23950,23950,0
|
|
20240612,155800,7970213700,23950,23950,23950,23950,0
|
|
20240612,155700,7970213700,23950,23950,23950,23950,3586
|
|
20240612,155600,7970213700,23950,23950,23950,23950,0
|
|
20240612,155500,7970213700,23950,23950,23950,23950,0
|
|
20240612,155400,7970213700,23950,23950,23950,23950,0
|
|
20240612,155300,7970213700,23950,23950,23950,23950,0
|
|
20240612,155200,7970213700,23950,23950,23950,23950,0
|
|
20240612,155100,7970213700,23950,23950,23950,23950,0
|
|
20240612,155000,7970213700,23950,23950,23950,23950,0
|
|
20240612,154900,7970213700,23950,23950,23950,23950,0
|
|
20240612,154800,7970213700,23950,23950,23950,23950,0
|
|
20240612,154700,7970213700,23950,23950,23950,23950,0
|
|
20240612,154600,7970213700,23950,23950,23950,23950,0
|
|
20240612,154500,7970213700,23950,23950,23950,23950,0
|
|
20240612,154400,7970213700,23950,23950,23950,23950,0
|
|
20240612,154300,7970213700,23950,23950,23950,23950,0
|
|
20240612,154200,7970213700,23950,23950,23950,23950,0
|
|
20240612,154100,7970213700,23950,23950,23950,23950,0
|
|
20240612,154000,7970213700,23950,23950,23950,23950,0
|
|
20240612,153900,7970213700,23950,23950,23950,23950,0
|
|
20240612,153800,7970213700,23950,23950,23950,23950,0
|
|
20240612,153700,7970213700,23950,23950,23950,23950,0
|
|
20240612,153600,7970213700,23950,23950,23950,23950,0
|
|
20240612,153500,7970213700,23950,23950,23950,23950,0
|
|
20240612,153400,7970213700,23950,23950,23950,23950,0
|
|
20240612,153300,7970213700,23950,23950,23950,23950,0
|
|
20240612,153200,7970213700,23950,23950,23950,23950,0
|
|
20240612,153100,7970213700,23950,23950,23950,23950,0
|
|
20240612,153000,7970213700,23950,23950,23950,23950,3586
|
|
20240612,152900,7884329000,23950,23950,23950,23950,0
|
|
20240612,152800,7884329000,23950,23950,23950,23950,0
|
|
20240612,152700,7884329000,23950,23950,23950,23950,0
|
|
20240612,152600,7884329000,23950,23950,23950,23950,0
|
|
20240612,152500,7884329000,23950,23950,23950,23950,0
|
|
20240612,152400,7884329000,23950,23950,23950,23950,0
|
|
20240612,152300,7884329000,23950,23950,23950,23950,0
|
|
20240612,152200,7884329000,23950,23950,23950,23950,0
|
|
20240612,152100,7884329000,23950,23950,23950,23950,0
|
|
20240612,152000,7884329000,23950,23950,23950,23950,0
|
|
20240612,151900,7884329000,23950,23900,23950,23850,1224
|
|
20240612,151800,7855129050,23900,23850,23900,23850,796
|
|
20240612,151700,7836126400,23850,23850,24000,23850,125
|
|
20240612,151600,7833144400,23850,23950,24000,23850,604
|
|
20240612,151500,7818693600,23950,23900,23950,23850,515
|
|
20240612,151400,7806380750,23900,23900,23950,23900,497
|
|
20240612,151300,7794499900,23900,23950,23950,23900,60
|
|
20240612,151200,7793065500,23900,23900,23900,23900,165
|
|
20240612,151100,7789122000,23900,23850,23900,23850,594
|
|
20240612,151000,7774933100,23900,23950,23950,23850,1003
|
|
20240612,150900,7750957650,23900,24000,24000,23900,517
|
|
20240612,150800,7738566750,24000,24000,24000,23950,123
|
|
20240612,150700,7735616650,24000,23950,24000,23950,120
|
|
20240612,150600,7732740250,23950,23900,23950,23900,85
|
|
20240612,150500,7730705050,23900,23900,23900,23900,217
|
|
20240612,150400,7725518750,23900,23950,23950,23900,48
|
|
20240612,150300,7724370150,23950,23950,23950,23900,144
|
|
20240612,150200,7720922100,23950,23900,23950,23900,124
|
|
20240612,150100,7717953450,23850,23900,23900,23850,144
|
|
20240612,150000,7714515900,23900,23850,23900,23850,17
|
|
20240612,145900,7714109650,23850,23850,23950,23850,41
|
|
20240612,145800,7713130400,23800,23900,23950,23800,696
|
|
20240612,145700,7696530100,23900,23900,23900,23850,691
|
|
20240612,145600,7680017700,23900,23850,23900,23800,730
|
|
20240612,145500,7662584400,23850,23850,23850,23800,281
|
|
20240612,145400,7655884750,23850,23850,23850,23850,253
|
|
20240612,145300,7649850700,23850,23850,23850,23850,159
|
|
20240612,145200,7646058550,23850,23850,23850,23850,56
|
|
20240612,145100,7644722950,23850,23850,23900,23850,1464
|
|
20240612,145000,7609805450,23900,23900,23900,23900,390
|
|
20240612,144900,7600484450,23900,23950,23950,23900,135
|
|
20240612,144800,7597253950,23950,23950,23950,23950,106
|
|
20240612,144700,7594715250,23850,23950,23950,23850,1431
|
|
20240612,144600,7560535100,23950,23950,23950,23950,49
|
|
20240612,144500,7559361550,23950,24000,24000,23950,209
|
|
20240612,144400,7554345750,24000,24000,24000,24000,372
|
|
20240612,144300,7545417750,24050,24050,24050,24050,281
|
|
20240612,144200,7538659700,24100,24100,24100,24100,279
|
|
20240612,144100,7531935800,24100,24150,24150,24100,295
|
|
20240612,144000,7524824700,24150,24150,24150,24150,162
|
|
20240612,143900,7520912400,24100,24050,24100,24000,170
|
|
20240612,143800,7516818850,24000,24050,24050,24000,59
|
|
20240612,143700,7515402750,24050,24000,24050,24000,105
|
|
20240612,143600,7512880000,24000,24000,24000,24000,26
|
|
20240612,143500,7512256000,24000,24050,24050,24000,248
|
|
20240612,143400,7506291700,24000,24000,24050,24000,226
|
|
20240612,143300,7500867050,24000,24000,24100,24000,356
|
|
20240612,143200,7492302050,24000,23900,24000,23900,170
|
|
20240612,143100,7488231050,23900,23900,23900,23900,55
|
|
20240612,143000,7486916550,23900,23950,23950,23900,8
|
|
20240612,142900,7486725200,24000,24000,24000,23950,383
|
|
20240612,142800,7477551100,24050,24050,24050,24050,34
|
|
20240612,142700,7476733400,23950,23950,23950,23950,4
|
|
20240612,142600,7476637600,23950,23900,23950,23900,441
|
|
20240612,142500,7466094100,23950,23950,23950,23950,13
|
|
20240612,142400,7465782750,23950,23950,23950,23950,57
|
|
20240612,142300,7464417600,23950,24000,24000,23950,65
|
|
20240612,142200,7462858250,24000,24000,24000,23950,279
|
|
20240612,142100,7456164450,24000,23950,24000,23950,71
|
|
20240612,142000,7454463500,23950,24000,24000,23950,123
|
|
20240612,141900,7451517350,23950,23950,23950,23950,51
|
|
20240612,141800,7450295900,24000,24050,24050,24000,1986
|
|
20240612,141700,7402568800,24050,24100,24100,24050,214
|
|
20240612,141600,7397421050,24100,24050,24100,24050,188
|
|
20240612,141500,7392899150,24050,24050,24100,24050,388
|
|
20240612,141400,7383562400,24100,24100,24100,24100,101
|
|
20240612,141300,7381128300,24100,24100,24150,24100,691
|
|
20240612,141200,7364475150,24100,24150,24150,24100,399
|
|
20240612,141100,7354858750,24150,24100,24150,24100,56
|
|
20240612,141000,7353507150,24100,24100,24150,24100,180
|
|
20240612,140900,7349169050,24150,24250,24250,24100,1580
|
|
20240612,140800,7310975250,24250,24200,24250,24200,179
|
|
20240612,140700,7306635100,24200,24300,24300,24200,1907
|
|
20240612,140600,7260352500,24300,24200,24300,24200,837
|
|
20240612,140500,7240022900,24250,24250,24250,24200,363
|
|
20240612,140400,7231220650,24250,24200,24250,24200,762
|
|
20240612,140300,7212761250,24250,24200,24250,24200,307
|
|
20240612,140200,7205331600,24150,24200,24200,24150,360
|
|
20240612,140100,7196626100,24150,24150,24150,24150,16
|
|
20240612,140000,7196239700,24150,24100,24150,24050,460
|
|
20240612,135900,7185142600,24150,24100,24150,24100,166
|
|
20240612,135800,7181141850,24100,24100,24100,24100,21
|
|
20240612,135700,7180635750,24050,24100,24100,24050,92
|
|
20240612,135600,7178419100,24100,24150,24150,24100,226
|
|
20240612,135500,7172967700,24150,24100,24150,24100,126
|
|
20240612,135400,7169925250,24150,24100,24150,24100,1247
|
|
20240612,135300,7139867400,24100,24100,24150,24100,1258
|
|
20240612,135200,7109544600,24100,24100,24100,24050,402
|
|
20240612,135100,7099862000,24100,24200,24200,24100,952
|
|
20240612,135000,7076892200,24200,24200,24200,24150,615
|
|
20240612,134900,7062025150,24200,24150,24200,24150,344
|
|
20240612,134800,7053711300,24150,24200,24200,24150,501
|
|
20240612,134700,7041599650,24200,24250,24300,24150,2876
|
|
20240612,134600,6972020450,24250,24150,24250,24100,2987
|
|
20240612,134500,6899865000,24150,24050,24150,24000,2752
|
|
20240612,134400,6833626650,24000,23900,24000,23900,1314
|
|
20240612,134300,6802125150,23900,23850,23900,23800,1224
|
|
20240612,134200,6772909100,23850,23800,23850,23800,144
|
|
20240612,134100,6769476600,23800,23750,23800,23750,1107
|
|
20240612,134000,6743134500,23800,23550,23850,23550,1979
|
|
20240612,133900,6696167350,23550,23600,23600,23550,27
|
|
20240612,133800,6695531150,23600,23550,23600,23550,103
|
|
20240612,133700,6693100500,23550,23550,23550,23550,14
|
|
20240612,133600,6692770800,23600,23550,23650,23550,88
|
|
20240612,133500,6690694400,23550,23600,23650,23550,288
|
|
20240612,133400,6683901400,23600,23650,23650,23600,115
|
|
20240612,133300,6681186250,23650,23650,23700,23650,71
|
|
20240612,133200,6679504300,23650,23600,23650,23600,122
|
|
20240612,133100,6676620050,23600,23600,23600,23600,13
|
|
20240612,133000,6676313250,23600,23600,23600,23550,130
|
|
20240612,132900,6673245300,23550,23650,23650,23550,1823
|
|
20240612,132800,6630222750,23650,23650,23650,23650,0
|
|
20240612,132700,6630222750,23650,23650,23650,23650,9
|
|
20240612,132600,6630009900,23650,23650,23650,23650,50
|
|
20240612,132500,6628827400,23650,23650,23650,23650,155
|
|
20240612,132400,6625161650,23600,23600,23600,23600,15
|
|
20240612,132300,6624807650,23600,23600,23600,23600,0
|
|
20240612,132200,6624807650,23600,23600,23600,23600,0
|
|
20240612,132100,6624807650,23600,23600,23600,23600,28
|
|
20240612,132000,6624146850,23650,23650,23650,23650,22
|
|
20240612,131900,6623626550,23650,23650,23650,23650,0
|
|
20240612,131800,6623626550,23650,23650,23650,23650,132
|
|
20240612,131700,6620504750,23600,23600,23600,23600,0
|
|
20240612,131600,6620504750,23600,23600,23600,23600,166
|
|
20240612,131500,6616587150,23600,23650,23650,23600,183
|
|
20240612,131400,6612267650,23650,23650,23650,23650,10
|
|
20240612,131300,6612031150,23650,23750,23750,23650,348
|
|
20240612,131200,6603789850,23750,23700,23750,23700,17
|
|
20240612,131100,6603386700,23700,23700,23700,23700,47
|
|
20240612,131000,6602272800,23650,23650,23650,23650,0
|
|
20240612,130900,6602272800,23650,23650,23650,23650,0
|
|
20240612,130800,6602272800,23650,23650,23650,23650,0
|
|
20240612,130700,6602272800,23650,23750,23750,23650,330
|
|
20240612,130600,6594465300,23700,23700,23700,23650,171
|
|
20240612,130500,6590413250,23650,23650,23650,23650,45
|
|
20240612,130400,6589349000,23650,23600,23650,23600,51
|
|
20240612,130300,6588143550,23600,23650,23650,23600,627
|
|
20240612,130200,6573342700,23650,23650,23650,23650,103
|
|
20240612,130100,6570906750,23600,23600,23650,23600,46
|
|
20240612,130000,6569820900,23600,23600,23600,23600,17
|
|
20240612,125900,6569419700,23550,23650,23650,23550,303
|
|
20240612,125800,6562269200,23650,23750,23750,23600,522
|
|
20240612,125700,6549922850,23700,23800,23800,23700,72
|
|
20240612,125600,6548213350,23800,23850,23850,23750,83
|
|
20240612,125500,6546238250,23850,23900,23900,23800,1242
|
|
20240612,125400,6516678300,23900,23950,23950,23850,158
|
|
20240612,125300,6512899700,23900,23900,23900,23800,566
|
|
20240612,125200,6499387450,23900,23900,23900,23900,112
|
|
20240612,125100,6496710650,23850,23900,23950,23850,1513
|
|
20240612,125000,6460619750,23900,23900,23900,23850,238
|
|
20240612,124900,6454932650,23900,23900,23900,23850,178
|
|
20240612,124800,6450678800,24000,23850,24000,23850,1441
|
|
20240612,124700,6416224900,23850,23750,23850,23750,623
|
|
20240612,124600,6401399750,23700,23700,23700,23700,214
|
|
20240612,124500,6396327950,23700,23650,23700,23600,205
|
|
20240612,124400,6391477700,23650,23650,23650,23650,105
|
|
20240612,124300,6388994450,23500,23600,23650,23500,215
|
|
20240612,124200,6383919350,23600,23650,23650,23600,83
|
|
20240612,124100,6381956800,23550,23600,23650,23550,852
|
|
20240612,124000,6361871900,23550,23550,23550,23550,11
|
|
20240612,123900,6361612850,23550,23550,23550,23550,117
|
|
20240612,123800,6358857500,23500,23550,23550,23500,13
|
|
20240612,123700,6358551850,23550,23550,23550,23500,24
|
|
20240612,123600,6357987150,23500,23500,23550,23500,554
|
|
20240612,123500,6344962650,23500,23500,23500,23500,15
|
|
20240612,123400,6344610150,23500,23500,23500,23500,511
|
|
20240612,123300,6332601650,23500,23550,23550,23500,41
|
|
20240612,123200,6331637450,23500,23500,23500,23500,117
|
|
20240612,123100,6328887950,23500,23500,23550,23500,120
|
|
20240612,123000,6326067300,23500,23500,23500,23500,33
|
|
20240612,122900,6325291800,23550,23550,23550,23500,28
|
|
20240612,122800,6324633150,23550,23550,23600,23550,507
|
|
20240612,122700,6312693050,23500,23550,23550,23500,42
|
|
20240612,122600,6311704000,23550,23550,23550,23550,151
|
|
20240612,122500,6308147950,23600,23550,23600,23550,347
|
|
20240612,122400,6299973850,23550,23550,23550,23550,21
|
|
20240612,122300,6299479300,23600,23600,23600,23550,45
|
|
20240612,122200,6298417350,23600,23550,23600,23550,34
|
|
20240612,122100,6297615350,23550,23600,23600,23550,69
|
|
20240612,122000,6295987550,23550,23550,23550,23550,219
|
|
20240612,121900,6290830100,23550,23600,23600,23550,19
|
|
20240612,121800,6290382500,23600,23550,23600,23500,19
|
|
20240612,121700,6289935300,23550,23550,23550,23550,150
|
|
20240612,121600,6286402800,23550,23550,23600,23550,84
|
|
20240612,121500,6284424550,23600,23600,23600,23600,3
|
|
20240612,121400,6284353750,23600,23600,23600,23500,389
|
|
20240612,121300,6275173950,23600,23600,23600,23550,4
|
|
20240612,121200,6275079600,23600,23600,23600,23600,4
|
|
20240612,121100,6274985200,23600,23450,23600,23450,950
|
|
20240612,121000,6252587250,23450,23400,23450,23350,567
|
|
20240612,120900,6239322150,23400,23400,23400,23400,16
|
|
20240612,120800,6238947750,23400,23450,23450,23400,156
|
|
20240612,120700,6235297200,23400,23450,23450,23400,576
|
|
20240612,120600,6221818750,23450,23450,23450,23400,302
|
|
20240612,120500,6214742000,23450,23400,23500,23400,109
|
|
20240612,120400,6212190950,23400,23450,23450,23400,160
|
|
20240612,120300,6208443100,23450,23450,23450,23450,58
|
|
20240612,120200,6207083000,23450,23450,23450,23450,550
|
|
20240612,120100,6194185500,23450,23450,23450,23450,499
|
|
20240612,120000,6182483950,23450,23500,23500,23450,214
|
|
20240612,115900,6177462000,23500,23450,23500,23450,44
|
|
20240612,115800,6176430050,23450,23500,23550,23450,168
|
|
20240612,115700,6172482900,23500,23500,23500,23500,1
|
|
20240612,115600,6172459400,23500,23500,23500,23500,49
|
|
20240612,115500,6171307900,23500,23500,23500,23500,32
|
|
20240612,115400,6170555900,23500,23550,23550,23450,119
|
|
20240612,115300,6167763100,23550,23500,23550,23450,147
|
|
20240612,115200,6164311200,23550,23500,23550,23500,400
|
|
20240612,115100,6154902750,23500,23500,23500,23500,9
|
|
20240612,115000,6154691250,23550,23500,23550,23450,716
|
|
20240612,114900,6137885800,23450,23550,23550,23450,398
|
|
20240612,114800,6128532000,23500,23550,23550,23500,80
|
|
20240612,114700,6126649000,23550,23550,23550,23500,708
|
|
20240612,114600,6109975650,23550,23500,23600,23500,470
|
|
20240612,114500,6098912200,23500,23600,23600,23500,107
|
|
20240612,114400,6096387100,23550,23600,23600,23450,832
|
|
20240612,114300,6076840450,23550,23550,23550,23550,81
|
|
20240612,114200,6074932900,23550,23500,23550,23500,209
|
|
20240612,114100,6070017050,23500,23550,23550,23500,221
|
|
20240612,114000,6064822800,23550,23550,23550,23550,724
|
|
20240612,113900,6047772600,23550,23500,23550,23500,709
|
|
20240612,113800,6031085200,23500,23500,23550,23500,49
|
|
20240612,113700,6029933100,23550,23550,23550,23500,48
|
|
20240612,113600,6028804550,23550,23500,23600,23500,410
|
|
20240612,113500,6019158250,23500,23550,23600,23500,3101
|
|
20240612,113400,5946221950,23550,23650,23650,23550,802
|
|
20240612,113300,5927289450,23650,23650,23650,23650,16
|
|
20240612,113200,5926911050,23650,23700,23700,23650,1396
|
|
20240612,113100,5893833400,23700,23550,23700,23550,1544
|
|
20240612,113000,5857287900,23550,23600,23600,23550,871
|
|
20240612,112900,5836735400,23600,23600,23600,23600,1427
|
|
20240612,112800,5803058200,23600,23700,23700,23600,2249
|
|
20240612,112700,5749927050,23650,23650,23650,23650,347
|
|
20240612,112600,5741720500,23650,23650,23650,23650,114
|
|
20240612,112500,5739024400,23650,23650,23700,23650,699
|
|
20240612,112400,5722458250,23700,23700,23700,23700,75
|
|
20240612,112300,5720680750,23750,23800,23800,23650,559
|
|
20240612,112200,5707413500,23800,23750,23800,23700,495
|
|
20240612,112100,5695641550,23750,23600,23750,23600,2020
|
|
20240612,112000,5647886250,23600,23600,23650,23600,535
|
|
20240612,111900,5635256450,23600,23650,23650,23600,653
|
|
20240612,111800,5619843450,23700,23700,23700,23600,301
|
|
20240612,111700,5612726150,23700,23700,23700,23650,2813
|
|
20240612,111600,5546101600,23750,23750,23750,23750,185
|
|
20240612,111500,5541707850,23750,23750,23750,23750,208
|
|
20240612,111400,5536767850,23750,23800,23800,23750,12
|
|
20240612,111300,5536482600,23800,23800,23800,23800,106
|
|
20240612,111200,5533959800,23800,23800,23800,23800,3
|
|
20240612,111100,5533888400,23850,23800,23850,23800,429
|
|
20240612,111000,5523676900,23800,23700,23850,23650,1806
|
|
20240612,110900,5480757000,23700,23700,23700,23650,182
|
|
20240612,110800,5476445950,23650,23700,23800,23650,555
|
|
20240612,110700,5463270500,23650,23700,23700,23650,456
|
|
20240612,110600,5452479850,23700,23850,23850,23650,4324
|
|
20240612,110500,5349878300,23850,23850,23850,23800,208
|
|
20240612,110400,5344919400,23800,23800,23800,23800,9
|
|
20240612,110300,5344705200,23850,23800,23850,23800,117
|
|
20240612,110200,5341914850,23800,23850,23850,23800,518
|
|
20240612,110100,5329586350,23800,23850,23850,23800,314
|
|
20240612,110000,5322098950,23850,23850,23900,23850,163
|
|
20240612,105900,5318211350,23850,23850,23850,23850,148
|
|
20240612,105800,5314681550,23850,23850,23850,23800,141
|
|
20240612,105700,5311319050,23800,23800,23800,23800,199
|
|
20240612,105600,5306582850,23800,23800,23850,23800,177
|
|
20240612,105500,5302369700,23850,23800,23850,23750,727
|
|
20240612,105400,5285080200,23800,23800,23800,23800,452
|
|
20240612,105300,5274322600,23800,23850,23850,23750,375
|
|
20240612,105200,5265400200,23800,23850,23850,23800,327
|
|
20240612,105100,5257612800,23850,23850,23850,23800,239
|
|
20240612,105000,5251923300,23800,23800,23850,23800,1077
|
|
20240612,104900,5226278300,23850,23800,23850,23800,529
|
|
20240612,104800,5213684500,23800,23850,23850,23800,739
|
|
20240612,104700,5196059950,23850,23900,23900,23850,769
|
|
20240612,104600,5177707900,23850,23900,23900,23850,680
|
|
20240612,104500,5161486150,23900,23900,23900,23900,254
|
|
20240612,104400,5155415550,23900,23900,23900,23900,375
|
|
20240612,104300,5146453050,23950,23950,23950,23900,314
|
|
20240612,104200,5138947750,23950,23900,23950,23900,280
|
|
20240612,104100,5132255600,23900,23900,23900,23900,105
|
|
20240612,104000,5129746100,23900,23950,23950,23900,482
|
|
20240612,103900,5118223750,23900,23950,23950,23900,187
|
|
20240612,103800,5113745450,23900,24000,24000,23900,463
|
|
20240612,103700,5102655800,24000,23950,24000,23950,192
|
|
20240612,103600,5098052350,23950,24050,24050,23950,69
|
|
20240612,103500,5096396350,24050,24050,24050,24050,56
|
|
20240612,103400,5095049550,24050,23900,24050,23900,1259
|
|
20240612,103300,5064821400,23900,23900,23950,23900,116
|
|
20240612,103200,5062048950,23900,23950,23950,23900,1564
|
|
20240612,103100,5024659600,23950,24000,24050,23950,3899
|
|
20240612,103000,4931218050,24100,24050,24100,24000,215
|
|
20240612,102900,4926048900,24100,24050,24100,24050,76
|
|
20240612,102800,4924221050,24050,24050,24050,24050,115
|
|
20240612,102700,4921455300,24100,24050,24100,24050,571
|
|
20240612,102600,4907722100,24050,24050,24100,24050,165
|
|
20240612,102500,4903747650,24100,24050,24100,24050,11
|
|
20240612,102400,4903482850,24100,24050,24100,24050,106
|
|
20240612,102300,4900933300,24100,24100,24100,24050,350
|
|
20240612,102200,4892511250,24100,24100,24100,24100,2
|
|
20240612,102100,4892463050,24050,24100,24100,24050,103
|
|
20240612,102000,4889985150,24100,24050,24150,24000,695
|
|
20240612,101900,4873301850,24050,24050,24050,24000,58
|
|
20240612,101800,4871907700,24050,24050,24050,24050,111
|
|
20240612,101700,4869238150,24050,24050,24050,24050,268
|
|
20240612,101600,4862792750,24050,24100,24150,24050,152
|
|
20240612,101500,4859133450,24050,24100,24100,24050,1026
|
|
20240612,101400,4834457400,24100,24100,24100,24100,211
|
|
20240612,101300,4829372300,24100,24050,24100,24050,58
|
|
20240612,101200,4827977250,24050,24050,24050,24050,116
|
|
20240612,101100,4825187450,24050,24050,24050,24000,37
|
|
20240612,101000,4824298600,24000,24050,24050,24000,330
|
|
20240612,100900,4816378550,24050,24000,24050,24000,516
|
|
20240612,100800,4803982800,24000,24050,24100,24000,807
|
|
20240612,100700,4784606250,24050,24100,24150,24050,262
|
|
20240612,100600,4778290300,24100,24050,24100,24000,1028
|
|
20240612,100500,4753565600,24000,24050,24050,24000,256
|
|
20240612,100400,4747421000,24050,24050,24050,24000,944
|
|
20240612,100300,4724718000,24050,24000,24100,24000,361
|
|
20240612,100200,4716052600,24000,24050,24050,24000,370
|
|
20240612,100100,4707170150,24000,24000,24100,24000,3004
|
|
20240612,100000,4635027500,24000,24050,24100,24000,600
|
|
20240612,095900,4620599350,24050,24050,24100,24050,514
|
|
20240612,095800,4608226300,24100,24100,24100,24050,224
|
|
20240612,095700,4602838600,24050,24050,24050,24000,688
|
|
20240612,095600,4586293500,24050,24050,24050,24050,702
|
|
20240612,095500,4569410400,24050,24050,24100,24000,802
|
|
20240612,095400,4550106100,24050,24100,24100,24000,1651
|
|
20240612,095300,4510401300,24100,24100,24150,24050,1461
|
|
20240612,095200,4475241350,24150,24150,24150,24100,246
|
|
20240612,095100,4469305550,24200,24200,24250,24050,3498
|
|
20240612,095000,4384774100,24200,24250,24250,24200,1384
|
|
20240612,094900,4351257700,24300,24300,24300,24250,139
|
|
20240612,094800,4347883200,24350,24250,24350,24200,579
|
|
20240612,094700,4333850750,24200,24250,24300,24200,714
|
|
20240612,094600,4316553350,24250,24250,24300,24200,1537
|
|
20240612,094500,4279334200,24250,24200,24250,24200,686
|
|
20240612,094400,4262716500,24200,24200,24250,24200,375
|
|
20240612,094300,4253640300,24200,24300,24300,24200,731
|
|
20240612,094200,4235925050,24300,24250,24300,24200,3241
|
|
20240612,094100,4157400650,24300,24300,24350,24250,2645
|
|
20240612,094000,4093074500,24300,24300,24350,24300,612
|
|
20240612,093900,4078202850,24300,24400,24400,24300,1764
|
|
20240612,093800,4035237850,24400,24450,24450,24400,1286
|
|
20240612,093700,4003802750,24500,24500,24500,24450,367
|
|
20240612,093600,3994829400,24500,24500,24550,24450,1162
|
|
20240612,093500,3966365300,24500,24550,24550,24500,1437
|
|
20240612,093400,3931127100,24500,24500,24550,24500,538
|
|
20240612,093300,3917924350,24450,24500,24550,24450,1303
|
|
20240612,093200,3886013150,24450,24450,24550,24400,502
|
|
20240612,093100,3873724100,24500,24600,24600,24450,1360
|
|
20240612,093000,3840416100,24600,24500,24600,24500,533
|
|
20240612,092900,3827330800,24500,24450,24500,24450,843
|
|
20240612,092800,3806690900,24400,24300,24400,24300,857
|
|
20240612,092700,3785805000,24300,24350,24400,24300,207
|
|
20240612,092600,3780773350,24450,24450,24450,24350,1524
|
|
20240612,092500,3743617550,24450,24350,24450,24350,404
|
|
20240612,092400,3733754650,24350,24600,24600,24350,3409
|
|
20240612,092300,3650463950,24600,24500,24650,24450,2054
|
|
20240612,092200,3599991750,24400,24350,24450,24300,749
|
|
20240612,092100,3581718300,24350,24350,24450,24350,1097
|
|
20240612,092000,3554970750,24300,24200,24350,24200,779
|
|
20240612,091900,3536064500,24200,24200,24250,24200,1718
|
|
20240612,091800,3494485200,24200,24250,24250,24200,1518
|
|
20240612,091700,3457697700,24250,24250,24300,24200,1869
|
|
20240612,091600,3412423700,24300,24400,24450,24200,1926
|
|
20240612,091500,3365667400,24450,24450,24450,24300,563
|
|
20240612,091400,3351920250,24300,24250,24500,24250,3364
|
|
20240612,091300,3270128850,24300,24250,24300,24250,2065
|
|
20240612,091200,3220019300,24250,24300,24300,24250,1311
|
|
20240612,091100,3188207750,24250,24300,24350,24250,3208
|
|
20240612,091000,3110256550,24350,24600,24650,24300,4913
|
|
20240612,090900,2990269600,24550,24500,24650,24500,2225
|
|
20240612,090800,2935620850,24550,24350,24750,24300,7905
|
|
20240612,090700,2742151800,24350,24550,24550,24350,6599
|
|
20240612,090600,2581067150,24550,24600,24600,24500,946
|
|
20240612,090500,2557833650,24450,24400,24550,24300,9129
|
|
20240612,090400,2334874000,24400,24500,24600,24300,9755
|
|
20240612,090300,2096875300,24500,24700,24750,24500,9967
|
|
20240612,090200,1851582000,24650,25000,25150,24650,20769
|
|
20240612,090100,1334470400,25000,25100,25300,24950,28721
|
|
20240612,090000,613566150,25100,24950,25100,24700,24602
|