660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,195600,3466113700,23800,23800,23800,23800,0
|
|
20240613,195500,3466113700,23800,23800,23800,23800,0
|
|
20240613,195400,3466113700,23800,23800,23800,23800,0
|
|
20240613,195300,3466113700,23800,23800,23800,23800,0
|
|
20240613,195200,3466113700,23800,23800,23800,23800,0
|
|
20240613,195100,3466113700,23800,23800,23800,23800,0
|
|
20240613,195000,3466113700,23800,23800,23800,23800,0
|
|
20240613,194900,3466113700,23800,23800,23800,23800,0
|
|
20240613,194800,3466113700,23800,23800,23800,23800,0
|
|
20240613,194700,3466113700,23800,23800,23800,23800,0
|
|
20240613,194600,3466113700,23800,23800,23800,23800,0
|
|
20240613,194500,3466113700,23800,23800,23800,23800,0
|
|
20240613,194400,3466113700,23800,23800,23800,23800,0
|
|
20240613,194300,3466113700,23800,23800,23800,23800,0
|
|
20240613,194200,3466113700,23800,23800,23800,23800,0
|
|
20240613,194100,3466113700,23800,23800,23800,23800,0
|
|
20240613,194000,3466113700,23800,23800,23800,23800,0
|
|
20240613,193900,3466113700,23800,23800,23800,23800,0
|
|
20240613,193800,3466113700,23800,23800,23800,23800,0
|
|
20240613,193700,3466113700,23800,23800,23800,23800,0
|
|
20240613,193600,3466113700,23800,23800,23800,23800,0
|
|
20240613,193500,3466113700,23800,23800,23800,23800,0
|
|
20240613,193400,3466113700,23800,23800,23800,23800,0
|
|
20240613,193300,3466113700,23800,23800,23800,23800,0
|
|
20240613,193200,3466113700,23800,23800,23800,23800,0
|
|
20240613,193100,3466113700,23800,23800,23800,23800,0
|
|
20240613,193000,3466113700,23800,23800,23800,23800,0
|
|
20240613,192900,3466113700,23800,23800,23800,23800,0
|
|
20240613,192800,3466113700,23800,23800,23800,23800,0
|
|
20240613,192700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,192600,3466113700,23800,23800,23800,23800,0
|
|
20240613,192500,3466113700,23800,23800,23800,23800,0
|
|
20240613,192400,3466113700,23800,23800,23800,23800,0
|
|
20240613,192300,3466113700,23800,23800,23800,23800,0
|
|
20240613,192200,3466113700,23800,23800,23800,23800,0
|
|
20240613,192100,3466113700,23800,23800,23800,23800,0
|
|
20240613,192000,3466113700,23800,23800,23800,23800,0
|
|
20240613,191900,3466113700,23800,23800,23800,23800,0
|
|
20240613,191800,3466113700,23800,23800,23800,23800,0
|
|
20240613,191700,3466113700,23800,23800,23800,23800,0
|
|
20240613,191600,3466113700,23800,23800,23800,23800,0
|
|
20240613,191500,3466113700,23800,23800,23800,23800,0
|
|
20240613,191400,3466113700,23800,23800,23800,23800,0
|
|
20240613,191300,3466113700,23800,23800,23800,23800,0
|
|
20240613,191200,3466113700,23800,23800,23800,23800,0
|
|
20240613,191100,3466113700,23800,23800,23800,23800,0
|
|
20240613,191000,3466113700,23800,23800,23800,23800,0
|
|
20240613,190900,3466113700,23800,23800,23800,23800,0
|
|
20240613,190800,3466113700,23800,23800,23800,23800,0
|
|
20240613,190700,3466113700,23800,23800,23800,23800,0
|
|
20240613,190600,3466113700,23800,23800,23800,23800,0
|
|
20240613,190500,3466113700,23800,23800,23800,23800,0
|
|
20240613,190400,3466113700,23800,23800,23800,23800,0
|
|
20240613,190300,3466113700,23800,23800,23800,23800,0
|
|
20240613,190200,3466113700,23800,23800,23800,23800,0
|
|
20240613,190100,3466113700,23800,23800,23800,23800,0
|
|
20240613,190000,3466113700,23800,23800,23800,23800,0
|
|
20240613,185900,3466113700,23800,23800,23800,23800,0
|
|
20240613,185800,3466113700,23800,23800,23800,23800,0
|
|
20240613,185700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,185600,3466113700,23800,23800,23800,23800,0
|
|
20240613,185500,3466113700,23800,23800,23800,23800,0
|
|
20240613,185400,3466113700,23800,23800,23800,23800,0
|
|
20240613,185300,3466113700,23800,23800,23800,23800,0
|
|
20240613,185200,3466113700,23800,23800,23800,23800,0
|
|
20240613,185100,3466113700,23800,23800,23800,23800,0
|
|
20240613,185000,3466113700,23800,23800,23800,23800,0
|
|
20240613,184900,3466113700,23800,23800,23800,23800,0
|
|
20240613,184800,3466113700,23800,23800,23800,23800,0
|
|
20240613,184700,3466113700,23800,23800,23800,23800,0
|
|
20240613,184600,3466113700,23800,23800,23800,23800,0
|
|
20240613,184500,3466113700,23800,23800,23800,23800,0
|
|
20240613,184400,3466113700,23800,23800,23800,23800,0
|
|
20240613,184300,3466113700,23800,23800,23800,23800,0
|
|
20240613,184200,3466113700,23800,23800,23800,23800,0
|
|
20240613,184100,3466113700,23800,23800,23800,23800,0
|
|
20240613,184000,3466113700,23800,23800,23800,23800,0
|
|
20240613,183900,3466113700,23800,23800,23800,23800,0
|
|
20240613,183800,3466113700,23800,23800,23800,23800,0
|
|
20240613,183700,3466113700,23800,23800,23800,23800,0
|
|
20240613,183600,3466113700,23800,23800,23800,23800,0
|
|
20240613,183500,3466113700,23800,23800,23800,23800,0
|
|
20240613,183400,3466113700,23800,23800,23800,23800,0
|
|
20240613,183300,3466113700,23800,23800,23800,23800,0
|
|
20240613,183200,3466113700,23800,23800,23800,23800,0
|
|
20240613,183100,3466113700,23800,23800,23800,23800,0
|
|
20240613,183000,3466113700,23800,23800,23800,23800,0
|
|
20240613,182900,3466113700,23800,23800,23800,23800,0
|
|
20240613,182800,3466113700,23800,23800,23800,23800,0
|
|
20240613,182700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,182600,3466113700,23800,23800,23800,23800,0
|
|
20240613,182500,3466113700,23800,23800,23800,23800,0
|
|
20240613,182400,3466113700,23800,23800,23800,23800,0
|
|
20240613,182300,3466113700,23800,23800,23800,23800,0
|
|
20240613,182200,3466113700,23800,23800,23800,23800,0
|
|
20240613,182100,3466113700,23800,23800,23800,23800,0
|
|
20240613,182000,3466113700,23800,23800,23800,23800,0
|
|
20240613,181900,3466113700,23800,23800,23800,23800,0
|
|
20240613,181800,3466113700,23800,23800,23800,23800,0
|
|
20240613,181700,3466113700,23800,23800,23800,23800,0
|
|
20240613,181600,3466113700,23800,23800,23800,23800,0
|
|
20240613,181500,3466113700,23800,23800,23800,23800,0
|
|
20240613,181400,3466113700,23800,23800,23800,23800,0
|
|
20240613,181300,3466113700,23800,23800,23800,23800,0
|
|
20240613,181200,3466113700,23800,23800,23800,23800,0
|
|
20240613,181100,3466113700,23800,23800,23800,23800,0
|
|
20240613,181000,3466113700,23800,23800,23800,23800,0
|
|
20240613,180900,3466113700,23800,23800,23800,23800,0
|
|
20240613,180800,3466113700,23800,23800,23800,23800,0
|
|
20240613,180700,3466113700,23800,23800,23800,23800,0
|
|
20240613,180600,3466113700,23800,23800,23800,23800,0
|
|
20240613,180500,3466113700,23800,23800,23800,23800,0
|
|
20240613,180400,3466113700,23800,23800,23800,23800,0
|
|
20240613,180300,3466113700,23800,23800,23800,23800,0
|
|
20240613,180200,3466113700,23800,23800,23800,23800,0
|
|
20240613,180100,3466113700,23800,23800,23800,23800,0
|
|
20240613,180000,3466113700,23800,23800,23800,23800,0
|
|
20240613,175900,3466113700,23800,23800,23800,23800,0
|
|
20240613,175800,3466113700,23800,23800,23800,23800,0
|
|
20240613,175700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,175600,3466113700,23800,23800,23800,23800,0
|
|
20240613,175500,3466113700,23800,23800,23800,23800,0
|
|
20240613,175400,3466113700,23800,23800,23800,23800,0
|
|
20240613,175300,3466113700,23800,23800,23800,23800,0
|
|
20240613,175200,3466113700,23800,23800,23800,23800,0
|
|
20240613,175100,3466113700,23800,23800,23800,23800,0
|
|
20240613,175000,3466113700,23800,23800,23800,23800,0
|
|
20240613,174900,3466113700,23800,23800,23800,23800,0
|
|
20240613,174800,3466113700,23800,23800,23800,23800,0
|
|
20240613,174700,3466113700,23800,23800,23800,23800,0
|
|
20240613,174600,3466113700,23800,23800,23800,23800,0
|
|
20240613,174500,3466113700,23800,23800,23800,23800,0
|
|
20240613,174400,3466113700,23800,23800,23800,23800,0
|
|
20240613,174300,3466113700,23800,23800,23800,23800,0
|
|
20240613,174200,3466113700,23800,23800,23800,23800,0
|
|
20240613,174100,3466113700,23800,23800,23800,23800,0
|
|
20240613,174000,3466113700,23800,23800,23800,23800,0
|
|
20240613,173900,3466113700,23800,23800,23800,23800,0
|
|
20240613,173800,3466113700,23800,23800,23800,23800,0
|
|
20240613,173700,3466113700,23800,23800,23800,23800,0
|
|
20240613,173600,3466113700,23800,23800,23800,23800,0
|
|
20240613,173500,3466113700,23800,23800,23800,23800,0
|
|
20240613,173400,3466113700,23800,23800,23800,23800,0
|
|
20240613,173300,3466113700,23800,23800,23800,23800,0
|
|
20240613,173200,3466113700,23800,23800,23800,23800,0
|
|
20240613,173100,3466113700,23800,23800,23800,23800,0
|
|
20240613,173000,3466113700,23800,23800,23800,23800,0
|
|
20240613,172900,3466113700,23800,23800,23800,23800,0
|
|
20240613,172800,3466113700,23800,23800,23800,23800,0
|
|
20240613,172700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,172600,3466113700,23800,23800,23800,23800,0
|
|
20240613,172500,3466113700,23800,23800,23800,23800,0
|
|
20240613,172400,3466113700,23800,23800,23800,23800,0
|
|
20240613,172300,3466113700,23800,23800,23800,23800,0
|
|
20240613,172200,3466113700,23800,23800,23800,23800,0
|
|
20240613,172100,3466113700,23800,23800,23800,23800,0
|
|
20240613,172000,3466113700,23800,23800,23800,23800,0
|
|
20240613,171900,3466113700,23800,23800,23800,23800,0
|
|
20240613,171800,3466113700,23800,23800,23800,23800,0
|
|
20240613,171700,3466113700,23800,23800,23800,23800,0
|
|
20240613,171600,3466113700,23800,23800,23800,23800,0
|
|
20240613,171500,3466113700,23800,23800,23800,23800,0
|
|
20240613,171400,3466113700,23800,23800,23800,23800,0
|
|
20240613,171300,3466113700,23800,23800,23800,23800,0
|
|
20240613,171200,3466113700,23800,23800,23800,23800,0
|
|
20240613,171100,3466113700,23800,23800,23800,23800,0
|
|
20240613,171000,3466113700,23800,23800,23800,23800,0
|
|
20240613,170900,3466113700,23800,23800,23800,23800,0
|
|
20240613,170800,3466113700,23800,23800,23800,23800,0
|
|
20240613,170700,3466113700,23800,23800,23800,23800,0
|
|
20240613,170600,3466113700,23800,23800,23800,23800,0
|
|
20240613,170500,3466113700,23800,23800,23800,23800,0
|
|
20240613,170400,3466113700,23800,23800,23800,23800,0
|
|
20240613,170300,3466113700,23800,23800,23800,23800,0
|
|
20240613,170200,3466113700,23800,23800,23800,23800,0
|
|
20240613,170100,3466113700,23800,23800,23800,23800,0
|
|
20240613,170000,3466113700,23800,23800,23800,23800,0
|
|
20240613,165900,3466113700,23800,23800,23800,23800,0
|
|
20240613,165800,3466113700,23800,23800,23800,23800,0
|
|
20240613,165700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,165600,3466113700,23800,23800,23800,23800,0
|
|
20240613,165500,3466113700,23800,23800,23800,23800,0
|
|
20240613,165400,3466113700,23800,23800,23800,23800,0
|
|
20240613,165300,3466113700,23800,23800,23800,23800,0
|
|
20240613,165200,3466113700,23800,23800,23800,23800,0
|
|
20240613,165100,3466113700,23800,23800,23800,23800,0
|
|
20240613,165000,3466113700,23800,23800,23800,23800,0
|
|
20240613,164900,3466113700,23800,23800,23800,23800,0
|
|
20240613,164800,3466113700,23800,23800,23800,23800,0
|
|
20240613,164700,3466113700,23800,23800,23800,23800,0
|
|
20240613,164600,3466113700,23800,23800,23800,23800,0
|
|
20240613,164500,3466113700,23800,23800,23800,23800,0
|
|
20240613,164400,3466113700,23800,23800,23800,23800,0
|
|
20240613,164300,3466113700,23800,23800,23800,23800,0
|
|
20240613,164200,3466113700,23800,23800,23800,23800,0
|
|
20240613,164100,3466113700,23800,23800,23800,23800,0
|
|
20240613,164000,3466113700,23800,23800,23800,23800,0
|
|
20240613,163900,3466113700,23800,23800,23800,23800,0
|
|
20240613,163800,3466113700,23800,23800,23800,23800,0
|
|
20240613,163700,3466113700,23800,23800,23800,23800,0
|
|
20240613,163600,3466113700,23800,23800,23800,23800,0
|
|
20240613,163500,3466113700,23800,23800,23800,23800,0
|
|
20240613,163400,3466113700,23800,23800,23800,23800,0
|
|
20240613,163300,3466113700,23800,23800,23800,23800,0
|
|
20240613,163200,3466113700,23800,23800,23800,23800,0
|
|
20240613,163100,3466113700,23800,23800,23800,23800,0
|
|
20240613,163000,3466113700,23800,23800,23800,23800,0
|
|
20240613,162900,3466113700,23800,23800,23800,23800,0
|
|
20240613,162800,3466113700,23800,23800,23800,23800,0
|
|
20240613,162700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,162600,3466113700,23800,23800,23800,23800,0
|
|
20240613,162500,3466113700,23800,23800,23800,23800,0
|
|
20240613,162400,3466113700,23800,23800,23800,23800,0
|
|
20240613,162300,3466113700,23800,23800,23800,23800,0
|
|
20240613,162200,3466113700,23800,23800,23800,23800,0
|
|
20240613,162100,3466113700,23800,23800,23800,23800,0
|
|
20240613,162000,3466113700,23800,23800,23800,23800,0
|
|
20240613,161900,3466113700,23800,23800,23800,23800,0
|
|
20240613,161800,3466113700,23800,23800,23800,23800,0
|
|
20240613,161700,3466113700,23800,23800,23800,23800,0
|
|
20240613,161600,3466113700,23800,23800,23800,23800,0
|
|
20240613,161500,3466113700,23800,23800,23800,23800,0
|
|
20240613,161400,3466113700,23800,23800,23800,23800,0
|
|
20240613,161300,3466113700,23800,23800,23800,23800,0
|
|
20240613,161200,3466113700,23800,23800,23800,23800,0
|
|
20240613,161100,3466113700,23800,23800,23800,23800,0
|
|
20240613,161000,3466113700,23800,23800,23800,23800,0
|
|
20240613,160900,3466113700,23800,23800,23800,23800,0
|
|
20240613,160800,3466113700,23800,23800,23800,23800,0
|
|
20240613,160700,3466113700,23800,23800,23800,23800,0
|
|
20240613,160600,3466113700,23800,23800,23800,23800,0
|
|
20240613,160500,3466113700,23800,23800,23800,23800,0
|
|
20240613,160400,3466113700,23800,23800,23800,23800,0
|
|
20240613,160300,3466113700,23800,23800,23800,23800,0
|
|
20240613,160200,3466113700,23800,23800,23800,23800,0
|
|
20240613,160100,3466113700,23800,23800,23800,23800,0
|
|
20240613,160000,3466113700,23800,23800,23800,23800,0
|
|
20240613,155900,3466113700,23800,23800,23800,23800,0
|
|
20240613,155800,3466113700,23800,23800,23800,23800,0
|
|
20240613,155700,3466113700,23800,23800,23800,23800,3743
|
|
20240613,155600,3466113700,23800,23800,23800,23800,0
|
|
20240613,155500,3466113700,23800,23800,23800,23800,0
|
|
20240613,155400,3466113700,23800,23800,23800,23800,0
|
|
20240613,155300,3466113700,23800,23800,23800,23800,0
|
|
20240613,155200,3466113700,23800,23800,23800,23800,0
|
|
20240613,155100,3466113700,23800,23800,23800,23800,0
|
|
20240613,155000,3466113700,23800,23800,23800,23800,0
|
|
20240613,154900,3466113700,23800,23800,23800,23800,0
|
|
20240613,154800,3466113700,23800,23800,23800,23800,0
|
|
20240613,154700,3466113700,23800,23800,23800,23800,0
|
|
20240613,154600,3466113700,23800,23800,23800,23800,0
|
|
20240613,154500,3466113700,23800,23800,23800,23800,0
|
|
20240613,154400,3466113700,23800,23800,23800,23800,0
|
|
20240613,154300,3466113700,23800,23800,23800,23800,0
|
|
20240613,154200,3466113700,23800,23800,23800,23800,0
|
|
20240613,154100,3466113700,23800,23800,23800,23800,0
|
|
20240613,154000,3466113700,23800,23800,23800,23800,0
|
|
20240613,153900,3466113700,23800,23800,23800,23800,0
|
|
20240613,153800,3466113700,23800,23800,23800,23800,0
|
|
20240613,153700,3466113700,23800,23800,23800,23800,0
|
|
20240613,153600,3466113700,23800,23800,23800,23800,0
|
|
20240613,153500,3466113700,23800,23800,23800,23800,0
|
|
20240613,153400,3466113700,23800,23800,23800,23800,0
|
|
20240613,153300,3466113700,23800,23800,23800,23800,0
|
|
20240613,153200,3466113700,23800,23800,23800,23800,0
|
|
20240613,153100,3466113700,23800,23800,23800,23800,0
|
|
20240613,153000,3466113700,23800,23800,23800,23800,3743
|
|
20240613,152900,3377030300,23700,23700,23700,23700,0
|
|
20240613,152800,3377030300,23700,23700,23700,23700,0
|
|
20240613,152700,3377030300,23700,23700,23700,23700,0
|
|
20240613,152600,3377030300,23700,23700,23700,23700,0
|
|
20240613,152500,3377030300,23700,23700,23700,23700,0
|
|
20240613,152400,3377030300,23700,23700,23700,23700,0
|
|
20240613,152300,3377030300,23700,23700,23700,23700,0
|
|
20240613,152200,3377030300,23700,23700,23700,23700,0
|
|
20240613,152100,3377030300,23700,23700,23700,23700,0
|
|
20240613,152000,3377030300,23700,23700,23700,23700,0
|
|
20240613,151900,3377030300,23700,23700,23800,23700,548
|
|
20240613,151800,3364041800,23800,23700,23800,23700,19
|
|
20240613,151700,3363590050,23900,23900,23900,23700,1862
|
|
20240613,151600,3319300800,23850,23900,24000,23850,905
|
|
20240613,151500,3297635550,24000,23900,24000,23800,2702
|
|
20240613,151400,3232963100,23800,23900,23950,23800,1598
|
|
20240613,151300,3194728900,23800,24000,24000,23750,2441
|
|
20240613,151200,3136470900,24000,23950,24000,23900,1836
|
|
20240613,151100,3092475200,23950,23900,24000,23850,1610
|
|
20240613,151000,3053916050,23900,23900,23950,23850,1150
|
|
20240613,150900,3026389600,23900,23800,23950,23800,2308
|
|
20240613,150800,2971197750,23800,23650,23850,23650,3110
|
|
20240613,150700,2897239550,23750,23550,23750,23500,2984
|
|
20240613,150600,2826689400,23550,23450,23600,23450,794
|
|
20240613,150500,2807997350,23450,23450,23450,23400,359
|
|
20240613,150400,2799581400,23450,23450,23450,23450,108
|
|
20240613,150300,2797048800,23450,23450,23450,23450,43
|
|
20240613,150200,2796040450,23400,23450,23450,23400,260
|
|
20240613,150100,2789954950,23450,23450,23450,23400,229
|
|
20240613,150000,2784596000,23450,23400,23450,23400,6
|
|
20240613,145900,2784455350,23400,23400,23400,23400,1
|
|
20240613,145800,2784431950,23400,23450,23450,23400,32
|
|
20240613,145700,2783682600,23450,23450,23450,23450,1
|
|
20240613,145600,2783659150,23450,23400,23450,23400,31
|
|
20240613,145500,2782933700,23400,23400,23400,23350,49
|
|
20240613,145400,2781787350,23400,23350,23450,23350,73
|
|
20240613,145300,2780079900,23350,23350,23350,23350,53
|
|
20240613,145200,2778842350,23350,23400,23400,23350,14
|
|
20240613,145100,2778515400,23400,23350,23400,23350,378
|
|
20240613,145000,2769670650,23450,23350,23450,23350,8
|
|
20240613,144900,2769483250,23450,23250,23450,23250,282
|
|
20240613,144800,2762899650,23250,23250,23250,23250,331
|
|
20240613,144700,2755203900,23300,23300,23300,23300,14
|
|
20240613,144600,2754877700,23300,23300,23300,23300,14
|
|
20240613,144500,2754551500,23300,23300,23300,23250,179
|
|
20240613,144400,2750381000,23250,23250,23300,23250,526
|
|
20240613,144300,2738149300,23300,23350,23350,23250,2102
|
|
20240613,144200,2689185700,23350,23350,23350,23350,532
|
|
20240613,144100,2676763500,23350,23350,23350,23350,10
|
|
20240613,144000,2676530000,23350,23350,23350,23350,535
|
|
20240613,143900,2664037750,23350,23400,23400,23350,281
|
|
20240613,143800,2657468050,23400,23350,23400,23350,103
|
|
20240613,143700,2655058000,23350,23350,23350,23350,21
|
|
20240613,143600,2654567650,23400,23350,23400,23350,21
|
|
20240613,143500,2654077250,23350,23350,23350,23350,0
|
|
20240613,143400,2654077250,23350,23350,23350,23350,16
|
|
20240613,143300,2653703650,23350,23350,23350,23350,0
|
|
20240613,143200,2653703650,23350,23350,23350,23350,10
|
|
20240613,143100,2653470150,23350,23350,23350,23350,80
|
|
20240613,143000,2651602150,23300,23300,23300,23300,0
|
|
20240613,142900,2651602150,23300,23300,23350,23300,40
|
|
20240613,142800,2650668650,23350,23350,23350,23350,3
|
|
20240613,142700,2650598600,23300,23300,23400,23300,122
|
|
20240613,142600,2647752150,23350,23350,23400,23350,180
|
|
20240613,142500,2643549050,23350,23300,23350,23300,116
|
|
20240613,142400,2640841250,23350,23350,23350,23350,55
|
|
20240613,142300,2639557000,23350,23350,23350,23350,157
|
|
20240613,142200,2635891050,23350,23350,23350,23350,0
|
|
20240613,142100,2635891050,23350,23350,23350,23350,6
|
|
20240613,142000,2635750950,23350,23400,23400,23350,508
|
|
20240613,141900,2623887850,23400,23400,23400,23400,0
|
|
20240613,141800,2623887850,23400,23400,23400,23400,93
|
|
20240613,141700,2621711650,23350,23350,23350,23350,0
|
|
20240613,141600,2621711650,23350,23350,23350,23350,1
|
|
20240613,141500,2621688300,23350,23350,23350,23350,3
|
|
20240613,141400,2621618250,23350,23350,23350,23350,170
|
|
20240613,141300,2617648750,23350,23350,23350,23350,277
|
|
20240613,141200,2611180800,23350,23400,23400,23350,52
|
|
20240613,141100,2609966500,23400,23350,23400,23350,269
|
|
20240613,141000,2603681900,23400,23350,23400,23350,13
|
|
20240613,140900,2603377800,23350,23350,23350,23350,2
|
|
20240613,140800,2603331100,23350,23350,23350,23350,91
|
|
20240613,140700,2601206250,23400,23300,23450,23300,362
|
|
20240613,140600,2592740650,23350,23400,23400,23300,1510
|
|
20240613,140500,2557479050,23400,23450,23450,23400,86
|
|
20240613,140400,2555466600,23400,23350,23400,23350,182
|
|
20240613,140300,2551213800,23350,23350,23350,23350,160
|
|
20240613,140200,2547477800,23350,23350,23350,23350,3
|
|
20240613,140100,2547407750,23350,23350,23350,23350,0
|
|
20240613,140000,2547407750,23350,23350,23350,23350,13
|
|
20240613,135900,2547104200,23350,23350,23350,23350,4
|
|
20240613,135800,2547010800,23350,23400,23400,23350,29
|
|
20240613,135700,2546332350,23400,23400,23400,23400,9
|
|
20240613,135600,2546121750,23400,23350,23400,23350,40
|
|
20240613,135500,2545186400,23400,23400,23400,23400,160
|
|
20240613,135400,2541442400,23350,23350,23350,23350,3
|
|
20240613,135300,2541372350,23350,23350,23350,23350,109
|
|
20240613,135200,2538827200,23300,23300,23300,23300,633
|
|
20240613,135100,2524078300,23300,23300,23300,23300,66
|
|
20240613,135000,2522540500,23350,23350,23350,23350,10
|
|
20240613,134900,2522307000,23300,23300,23350,23300,190
|
|
20240613,134800,2517879950,23350,23350,23350,23350,92
|
|
20240613,134700,2515731750,23350,23350,23350,23350,67
|
|
20240613,134600,2514167300,23350,23350,23350,23350,130
|
|
20240613,134500,2511131800,23350,23350,23350,23350,496
|
|
20240613,134400,2499550200,23350,23300,23350,23300,321
|
|
20240613,134300,2492064850,23300,23350,23350,23300,31
|
|
20240613,134200,2491342500,23350,23350,23350,23350,116
|
|
20240613,134100,2488633900,23300,23300,23300,23300,52
|
|
20240613,134000,2487422300,23300,23300,23300,23300,1
|
|
20240613,133900,2487399000,23350,23350,23350,23350,20
|
|
20240613,133800,2486932000,23350,23400,23400,23350,182
|
|
20240613,133700,2482682150,23350,23400,23400,23350,364
|
|
20240613,133600,2474179600,23350,23350,23350,23350,40
|
|
20240613,133500,2473245600,23350,23350,23350,23350,0
|
|
20240613,133400,2473245600,23350,23350,23350,23350,21
|
|
20240613,133300,2472755250,23350,23350,23350,23350,15
|
|
20240613,133200,2472405000,23300,23300,23300,23300,10
|
|
20240613,133100,2472172000,23300,23400,23400,23300,1061
|
|
20240613,133000,2447410300,23400,23400,23400,23400,206
|
|
20240613,132900,2442589900,23400,23400,23400,23400,103
|
|
20240613,132800,2440179700,23450,23450,23450,23450,917
|
|
20240613,132700,2418676050,23450,23400,23450,23400,219
|
|
20240613,132600,2413551250,23400,23400,23400,23400,194
|
|
20240613,132500,2409011650,23450,23450,23450,23450,0
|
|
20240613,132400,2409011650,23450,23450,23450,23450,56
|
|
20240613,132300,2407698450,23450,23450,23450,23400,104
|
|
20240613,132200,2405264650,23400,23400,23400,23400,17
|
|
20240613,132100,2404866850,23400,23400,23400,23400,20
|
|
20240613,132000,2404398850,23400,23400,23400,23400,424
|
|
20240613,131900,2394477250,23450,23450,23450,23450,1
|
|
20240613,131800,2394453800,23450,23450,23450,23450,1
|
|
20240613,131700,2394430350,23400,23400,23400,23400,30
|
|
20240613,131600,2393728350,23450,23400,23450,23400,298
|
|
20240613,131500,2386754600,23400,23400,23400,23400,70
|
|
20240613,131400,2385116600,23400,23400,23400,23400,25
|
|
20240613,131300,2384531600,23400,23450,23450,23400,335
|
|
20240613,131200,2376692400,23400,23400,23400,23400,29
|
|
20240613,131100,2376013800,23450,23400,23450,23400,102
|
|
20240613,131000,2373626950,23450,23450,23450,23450,185
|
|
20240613,130900,2369288700,23450,23450,23450,23450,201
|
|
20240613,130800,2364575250,23500,23500,23500,23500,87
|
|
20240613,130700,2362530750,23500,23500,23500,23500,156
|
|
20240613,130600,2358864750,23500,23500,23500,23500,10
|
|
20240613,130500,2358629750,23500,23550,23550,23500,49
|
|
20240613,130400,2357477750,23500,23500,23500,23500,1
|
|
20240613,130300,2357454250,23500,23450,23500,23450,114
|
|
20240613,130200,2354780000,23450,23450,23450,23450,0
|
|
20240613,130100,2354780000,23450,23500,23500,23450,54
|
|
20240613,130000,2353511050,23500,23500,23500,23500,1
|
|
20240613,125900,2353487550,23550,23550,23550,23550,1
|
|
20240613,125800,2353464000,23550,23500,23550,23500,203
|
|
20240613,125700,2348692900,23500,23450,23500,23450,122
|
|
20240613,125600,2345831500,23450,23500,23500,23450,24
|
|
20240613,125500,2345268200,23500,23400,23500,23400,67
|
|
20240613,125400,2343699000,23450,23550,23550,23450,950
|
|
20240613,125300,2321397850,23550,23550,23550,23500,9
|
|
20240613,125200,2321186000,23550,23500,23600,23500,91
|
|
20240613,125100,2319041550,23500,23550,23550,23500,211
|
|
20240613,125000,2314082550,23550,23550,23550,23550,41
|
|
20240613,124900,2313117000,23500,23550,23550,23500,50
|
|
20240613,124800,2311940250,23650,23650,23650,23650,52
|
|
20240613,124700,2310710450,23550,23650,23650,23550,774
|
|
20240613,124600,2292444650,23650,23600,23650,23600,335
|
|
20240613,124500,2284537900,23550,23500,23550,23500,171
|
|
20240613,124400,2280511650,23500,23450,23500,23450,167
|
|
20240613,124300,2276592200,23450,23450,23450,23450,126
|
|
20240613,124200,2273637500,23450,23450,23450,23400,47
|
|
20240613,124100,2272535400,23450,23450,23450,23450,0
|
|
20240613,124000,2272535400,23450,23450,23450,23450,101
|
|
20240613,123900,2270166950,23500,23500,23500,23500,120
|
|
20240613,123800,2267346950,23550,23550,23550,23550,0
|
|
20240613,123700,2267346950,23550,23600,23600,23550,213
|
|
20240613,123600,2262321600,23600,23500,23600,23500,581
|
|
20240613,123500,2248639650,23500,23450,23550,23450,585
|
|
20240613,123400,2234894350,23450,23450,23500,23400,402
|
|
20240613,123300,2225467050,23450,23450,23450,23450,40
|
|
20240613,123200,2224529050,23400,23400,23400,23400,89
|
|
20240613,123100,2222446450,23400,23350,23400,23350,118
|
|
20240613,123000,2219688400,23350,23300,23350,23300,24
|
|
20240613,122900,2219128500,23300,23300,23300,23300,174
|
|
20240613,122800,2215074300,23300,23300,23300,23300,177
|
|
20240613,122700,2210950200,23300,23300,23300,23300,198
|
|
20240613,122600,2206336800,23350,23350,23350,23350,5
|
|
20240613,122500,2206220050,23300,23300,23300,23300,91
|
|
20240613,122400,2204099750,23350,23300,23350,23300,496
|
|
20240613,122300,2192539750,23300,23350,23350,23300,153
|
|
20240613,122200,2188973500,23300,23300,23300,23300,7
|
|
20240613,122100,2188810400,23350,23350,23350,23350,198
|
|
20240613,122000,2184187100,23350,23350,23350,23350,392
|
|
20240613,121900,2175033900,23400,23400,23400,23400,21
|
|
20240613,121800,2174542500,23400,23400,23400,23400,18
|
|
20240613,121700,2174121300,23400,23400,23400,23400,81
|
|
20240613,121600,2172225900,23400,23400,23400,23400,2
|
|
20240613,121500,2172179100,23400,23400,23400,23400,174
|
|
20240613,121400,2168107500,23400,23400,23400,23400,33
|
|
20240613,121300,2167335300,23400,23400,23400,23400,30
|
|
20240613,121200,2166633300,23400,23400,23400,23400,2
|
|
20240613,121100,2166586500,23350,23350,23350,23350,11
|
|
20240613,121000,2166329650,23350,23400,23400,23350,126
|
|
20240613,120900,2163384150,23400,23400,23400,23400,17
|
|
20240613,120800,2162986350,23400,23350,23400,23350,13
|
|
20240613,120700,2162682700,23350,23350,23350,23350,19
|
|
20240613,120600,2162239050,23400,23350,23400,23350,44
|
|
20240613,120500,2161211450,23350,23350,23350,23350,7
|
|
20240613,120400,2161048000,23350,23300,23350,23300,20
|
|
20240613,120300,2160581650,23350,23400,23400,23350,137
|
|
20240613,120200,2157380750,23400,23350,23400,23350,7
|
|
20240613,120100,2157217050,23400,23300,23400,23250,10
|
|
20240613,120000,2156984000,23350,23350,23350,23350,107
|
|
20240613,115900,2154485550,23300,23250,23300,23250,554
|
|
20240613,115800,2141590000,23300,23300,23300,23300,231
|
|
20240613,115700,2136207700,23300,23300,23300,23300,41
|
|
20240613,115600,2135252400,23300,23250,23300,23250,6
|
|
20240613,115500,2135112750,23250,23250,23250,23250,38
|
|
20240613,115400,2134229250,23250,23300,23300,23250,7
|
|
20240613,115300,2134066400,23300,23300,23300,23300,0
|
|
20240613,115200,2134066400,23300,23300,23300,23300,0
|
|
20240613,115100,2134066400,23300,23300,23300,23300,3
|
|
20240613,115000,2133996500,23250,23300,23300,23250,219
|
|
20240613,114900,2128901400,23300,23300,23300,23300,31
|
|
20240613,114800,2128179100,23300,23300,23300,23300,47
|
|
20240613,114700,2127084000,23300,23300,23300,23300,10
|
|
20240613,114600,2126851000,23300,23300,23300,23300,700
|
|
20240613,114500,2110541000,23300,23350,23350,23300,654
|
|
20240613,114400,2095290250,23400,23400,23400,23400,0
|
|
20240613,114300,2095290250,23400,23400,23400,23400,156
|
|
20240613,114200,2091639850,23350,23350,23350,23350,5
|
|
20240613,114100,2091523100,23350,23350,23350,23350,5
|
|
20240613,114000,2091406350,23350,23350,23350,23350,180
|
|
20240613,113900,2087203350,23350,23350,23350,23350,0
|
|
20240613,113800,2087203350,23350,23350,23350,23350,330
|
|
20240613,113700,2079497850,23350,23350,23350,23350,50
|
|
20240613,113600,2078330350,23400,23400,23400,23400,0
|
|
20240613,113500,2078330350,23400,23400,23400,23400,42
|
|
20240613,113400,2077347550,23450,23450,23450,23450,0
|
|
20240613,113300,2077347550,23450,23450,23450,23450,102
|
|
20240613,113200,2074955650,23450,23450,23450,23450,73
|
|
20240613,113100,2073243800,23350,23350,23350,23350,42
|
|
20240613,113000,2072263100,23350,23350,23350,23350,3
|
|
20240613,112900,2072193050,23350,23350,23350,23350,0
|
|
20240613,112800,2072193050,23350,23350,23350,23300,48
|
|
20240613,112700,2071073750,23350,23350,23350,23350,1
|
|
20240613,112600,2071050400,23350,23350,23350,23350,101
|
|
20240613,112500,2068692050,23350,23350,23350,23350,27
|
|
20240613,112400,2068061600,23350,23400,23400,23350,124
|
|
20240613,112300,2065166050,23350,23350,23400,23350,120
|
|
20240613,112200,2062362700,23500,23500,23500,23500,20
|
|
20240613,112100,2061892700,23500,23350,23500,23300,799
|
|
20240613,112000,2043135750,23350,23350,23350,23350,88
|
|
20240613,111900,2041080950,23300,23300,23300,23300,2
|
|
20240613,111800,2041034350,23300,23300,23300,23300,141
|
|
20240613,111700,2037749050,23300,23300,23300,23300,153
|
|
20240613,111600,2034184150,23300,23300,23300,23300,9
|
|
20240613,111500,2033974450,23300,23350,23350,23300,61
|
|
20240613,111400,2032553100,23350,23300,23350,23300,132
|
|
20240613,111300,2029473550,23300,23350,23350,23300,450
|
|
20240613,111200,2018973450,23300,23350,23350,23300,105
|
|
20240613,111100,2016521950,23300,23350,23350,23300,161
|
|
20240613,111000,2012765650,23350,23350,23350,23350,1
|
|
20240613,110900,2012742300,23350,23350,23350,23350,0
|
|
20240613,110800,2012742300,23350,23300,23350,23300,21
|
|
20240613,110700,2012252950,23300,23300,23300,23300,0
|
|
20240613,110600,2012252950,23300,23300,23300,23300,519
|
|
20240613,110500,2000160250,23300,23350,23350,23300,463
|
|
20240613,110400,1989355900,23400,23400,23400,23400,0
|
|
20240613,110300,1989355900,23400,23400,23400,23350,421
|
|
20240613,110200,1979505100,23400,23400,23400,23400,12
|
|
20240613,110100,1979224300,23400,23350,23400,23350,20
|
|
20240613,110000,1978756350,23300,23250,23300,23250,378
|
|
20240613,105900,1969950600,23150,23300,23300,23150,6336
|
|
20240613,105800,1823058000,23300,23400,23400,23300,35
|
|
20240613,105700,1822242400,23400,23350,23400,23200,6143
|
|
20240613,105600,1679265800,23350,23350,23400,23350,5
|
|
20240613,105500,1679149000,23400,23400,23400,23350,310
|
|
20240613,105400,1671906700,23400,23400,23400,23400,42
|
|
20240613,105300,1670923900,23400,23400,23400,23400,331
|
|
20240613,105200,1663178500,23450,23450,23450,23450,109
|
|
20240613,105100,1660622450,23500,23450,23500,23450,125
|
|
20240613,105000,1657690500,23450,23450,23450,23450,171
|
|
20240613,104900,1653680550,23450,23450,23450,23450,45
|
|
20240613,104800,1652625300,23450,23450,23500,23450,265
|
|
20240613,104700,1646410650,23450,23450,23450,23450,0
|
|
20240613,104600,1646410650,23450,23450,23450,23450,1
|
|
20240613,104500,1646387200,23450,23450,23450,23450,251
|
|
20240613,104400,1640501250,23400,23400,23400,23400,202
|
|
20240613,104300,1635774450,23450,23400,23450,23400,62
|
|
20240613,104200,1634322550,23400,23400,23400,23350,419
|
|
20240613,104100,1624520500,23400,23350,23400,23350,50
|
|
20240613,104000,1623352250,23350,23350,23350,23350,545
|
|
20240613,103900,1610626500,23350,23350,23350,23350,83
|
|
20240613,103800,1608688450,23300,23350,23400,23300,1147
|
|
20240613,103700,1581886150,23400,23300,23400,23300,227
|
|
20240613,103600,1576575350,23300,23400,23400,23300,11
|
|
20240613,103500,1576318950,23300,23400,23400,23300,46
|
|
20240613,103400,1575242950,23400,23300,23400,23300,356
|
|
20240613,103300,1566926750,23300,23350,23350,23300,75
|
|
20240613,103200,1565175800,23350,23300,23350,23300,251
|
|
20240613,103100,1559326750,23350,23300,23350,23300,255
|
|
20240613,103000,1553383700,23300,23350,23350,23300,865
|
|
20240613,102900,1533226500,23300,23350,23350,23300,334
|
|
20240613,102800,1525442750,23300,23350,23350,23300,673
|
|
20240613,102700,1509734800,23350,23400,23400,23350,1830
|
|
20240613,102600,1466979300,23400,23400,23400,23400,226
|
|
20240613,102500,1461690900,23450,23450,23450,23450,457
|
|
20240613,102400,1450974250,23450,23450,23450,23450,9
|
|
20240613,102300,1450763200,23450,23400,23450,23400,839
|
|
20240613,102200,1431119650,23400,23400,23450,23400,5
|
|
20240613,102100,1431002550,23400,23450,23450,23400,940
|
|
20240613,102000,1409006300,23450,23450,23450,23450,67
|
|
20240613,101900,1407435150,23450,23550,23550,23450,103
|
|
20240613,101800,1405009700,23550,23450,23550,23400,559
|
|
20240613,101700,1391898100,23450,23500,23500,23450,1101
|
|
20240613,101600,1366059850,23500,23450,23500,23450,234
|
|
20240613,101500,1360561000,23450,23550,23550,23450,23
|
|
20240613,101400,1360021150,23550,23500,23550,23500,117
|
|
20240613,101300,1357266300,23500,23500,23500,23500,548
|
|
20240613,101200,1344388300,23550,23550,23550,23550,212
|
|
20240613,101100,1339395700,23550,23500,23600,23500,92
|
|
20240613,101000,1337229050,23500,23550,23550,23500,42
|
|
20240613,100900,1336241550,23550,23500,23600,23500,39
|
|
20240613,100800,1335323600,23450,23500,23500,23450,501
|
|
20240613,100700,1323554800,23500,23450,23500,23450,147
|
|
20240613,100600,1320100700,23450,23450,23450,23450,21
|
|
20240613,100500,1319608250,23450,23450,23600,23450,53
|
|
20240613,100400,1318365100,23450,23550,23600,23450,727
|
|
20240613,100300,1301279950,23500,23500,23550,23500,46
|
|
20240613,100200,1300198900,23500,23500,23500,23450,3986
|
|
20240613,100100,1206711550,23500,23500,23550,23500,342
|
|
20240613,100000,1198669900,23500,23550,23600,23500,51
|
|
20240613,095900,1197471000,23600,23600,23600,23600,13
|
|
20240613,095800,1197164200,23600,23550,23600,23550,222
|
|
20240613,095700,1191936000,23600,23600,23600,23550,117
|
|
20240613,095600,1189176150,23550,23500,23550,23500,247
|
|
20240613,095500,1183363600,23500,23450,23500,23400,542
|
|
20240613,095400,1170671850,23450,23450,23450,23450,67
|
|
20240613,095300,1169100700,23450,23450,23450,23450,81
|
|
20240613,095200,1167201250,23450,23450,23450,23450,242
|
|
20240613,095100,1161526350,23450,23450,23500,23450,56
|
|
20240613,095000,1160212350,23450,23450,23450,23400,628
|
|
20240613,094900,1145505450,23350,23350,23350,23350,652
|
|
20240613,094800,1130281250,23400,23400,23400,23350,152
|
|
20240613,094700,1126725150,23400,23450,23500,23350,1710
|
|
20240613,094600,1086613500,23500,23500,23500,23500,33
|
|
20240613,094500,1085838000,23400,23400,23550,23350,275
|
|
20240613,094400,1079403750,23350,23350,23350,23350,70
|
|
20240613,094300,1077769250,23350,23450,23450,23350,1128
|
|
20240613,094200,1051372000,23450,23450,23500,23450,119
|
|
20240613,094100,1048578800,23450,23400,23600,23400,242
|
|
20240613,094000,1042915300,23400,23500,23600,23400,2838
|
|
20240613,093900,976425900,23550,23550,23550,23450,680
|
|
20240613,093800,960456650,23550,23550,23550,23550,93
|
|
20240613,093700,958266500,23550,23550,23600,23550,294
|
|
20240613,093600,951342750,23550,23600,23600,23550,192
|
|
20240613,093500,946811650,23600,23600,23650,23600,16
|
|
20240613,093400,946433800,23650,23550,23650,23550,293
|
|
20240613,093300,939509450,23550,23500,23550,23500,133
|
|
20240613,093200,936382350,23550,23500,23550,23500,393
|
|
20240613,093100,927129700,23450,23550,23600,23450,376
|
|
20240613,093000,918293900,23550,23500,23550,23500,120
|
|
20240613,092900,915473400,23550,23500,23550,23450,435
|
|
20240613,092800,905241200,23400,23450,23450,23400,690
|
|
20240613,092700,889078350,23500,23500,23500,23400,447
|
|
20240613,092600,878598850,23400,23400,23450,23400,1446
|
|
20240613,092500,844728350,23450,23450,23450,23400,119
|
|
20240613,092400,841938100,23450,23450,23450,23450,574
|
|
20240613,092300,828477800,23450,23450,23450,23450,794
|
|
20240613,092200,809858500,23450,23500,23500,23450,617
|
|
20240613,092100,795374250,23500,23450,23500,23450,148
|
|
20240613,092000,791897000,23450,23500,23500,23450,698
|
|
20240613,091900,775495800,23500,23500,23500,23500,412
|
|
20240613,091800,765813800,23500,23450,23500,23450,289
|
|
20240613,091700,759031000,23450,23500,23500,23450,120
|
|
20240613,091600,756211300,23500,23500,23500,23450,572
|
|
20240613,091500,742770350,23500,23550,23550,23500,557
|
|
20240613,091400,729667950,23600,23700,23700,23600,163
|
|
20240613,091300,725814850,23700,23550,23700,23550,12
|
|
20240613,091200,725531950,23700,23550,23700,23550,182
|
|
20240613,091100,721230850,23550,23550,23550,23550,347
|
|
20240613,091000,713059000,23550,23700,23750,23500,1963
|
|
20240613,090900,666701000,23650,23700,23700,23600,84
|
|
20240613,090800,664713550,23600,23600,23600,23600,81
|
|
20240613,090700,662801950,23450,23450,23600,23450,7752
|
|
20240613,090600,480664900,23450,23500,23500,23400,1135
|
|
20240613,090500,454067100,23500,23450,23500,23400,3408
|
|
20240613,090400,374077700,23450,23700,23750,23400,5621
|
|
20240613,090300,241861900,23800,23850,23850,23600,3957
|
|
20240613,090200,148046450,23800,23850,23950,23800,1169
|
|
20240613,090100,120181950,23850,23850,23950,23800,1338
|
|
20240613,090000,88248050,23900,23800,23900,23800,3707
|