635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,193100,3990972200,21900,21900,21900,21900,0
|
|
20240614,193000,3990972200,21900,21900,21900,21900,0
|
|
20240614,192900,3990972200,21900,21900,21900,21900,0
|
|
20240614,192800,3990972200,21900,21900,21900,21900,0
|
|
20240614,192700,3990972200,21900,21900,21900,21900,0
|
|
20240614,192600,3990972200,21900,21900,21900,21900,0
|
|
20240614,192500,3990972200,21900,21900,21900,21900,0
|
|
20240614,192400,3990972200,21900,21900,21900,21900,0
|
|
20240614,192300,3990972200,21900,21900,21900,21900,0
|
|
20240614,192200,3990972200,21900,21900,21900,21900,0
|
|
20240614,192100,3990972200,21900,21900,21900,21900,0
|
|
20240614,192000,3990972200,21900,21900,21900,21900,0
|
|
20240614,191900,3990972200,21900,21900,21900,21900,0
|
|
20240614,191800,3990972200,21900,21900,21900,21900,0
|
|
20240614,191700,3990972200,21900,21900,21900,21900,0
|
|
20240614,191600,3990972200,21900,21900,21900,21900,0
|
|
20240614,191500,3990972200,21900,21900,21900,21900,0
|
|
20240614,191400,3990972200,21900,21900,21900,21900,0
|
|
20240614,191300,3990972200,21900,21900,21900,21900,0
|
|
20240614,191200,3990972200,21900,21900,21900,21900,0
|
|
20240614,191100,3990972200,21900,21900,21900,21900,0
|
|
20240614,191000,3990972200,21900,21900,21900,21900,0
|
|
20240614,190900,3990972200,21900,21900,21900,21900,0
|
|
20240614,190800,3990972200,21900,21900,21900,21900,0
|
|
20240614,190700,3990972200,21900,21900,21900,21900,0
|
|
20240614,190600,3990972200,21900,21900,21900,21900,0
|
|
20240614,190500,3990972200,21900,21900,21900,21900,0
|
|
20240614,190400,3990972200,21900,21900,21900,21900,0
|
|
20240614,190300,3990972200,21900,21900,21900,21900,0
|
|
20240614,190200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,190100,3990972200,21900,21900,21900,21900,0
|
|
20240614,190000,3990972200,21900,21900,21900,21900,0
|
|
20240614,185900,3990972200,21900,21900,21900,21900,0
|
|
20240614,185800,3990972200,21900,21900,21900,21900,0
|
|
20240614,185700,3990972200,21900,21900,21900,21900,0
|
|
20240614,185600,3990972200,21900,21900,21900,21900,0
|
|
20240614,185500,3990972200,21900,21900,21900,21900,0
|
|
20240614,185400,3990972200,21900,21900,21900,21900,0
|
|
20240614,185300,3990972200,21900,21900,21900,21900,0
|
|
20240614,185200,3990972200,21900,21900,21900,21900,0
|
|
20240614,185100,3990972200,21900,21900,21900,21900,0
|
|
20240614,185000,3990972200,21900,21900,21900,21900,0
|
|
20240614,184900,3990972200,21900,21900,21900,21900,0
|
|
20240614,184800,3990972200,21900,21900,21900,21900,0
|
|
20240614,184700,3990972200,21900,21900,21900,21900,0
|
|
20240614,184600,3990972200,21900,21900,21900,21900,0
|
|
20240614,184500,3990972200,21900,21900,21900,21900,0
|
|
20240614,184400,3990972200,21900,21900,21900,21900,0
|
|
20240614,184300,3990972200,21900,21900,21900,21900,0
|
|
20240614,184200,3990972200,21900,21900,21900,21900,0
|
|
20240614,184100,3990972200,21900,21900,21900,21900,0
|
|
20240614,184000,3990972200,21900,21900,21900,21900,0
|
|
20240614,183900,3990972200,21900,21900,21900,21900,0
|
|
20240614,183800,3990972200,21900,21900,21900,21900,0
|
|
20240614,183700,3990972200,21900,21900,21900,21900,0
|
|
20240614,183600,3990972200,21900,21900,21900,21900,0
|
|
20240614,183500,3990972200,21900,21900,21900,21900,0
|
|
20240614,183400,3990972200,21900,21900,21900,21900,0
|
|
20240614,183300,3990972200,21900,21900,21900,21900,0
|
|
20240614,183200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,183100,3990972200,21900,21900,21900,21900,0
|
|
20240614,183000,3990972200,21900,21900,21900,21900,0
|
|
20240614,182900,3990972200,21900,21900,21900,21900,0
|
|
20240614,182800,3990972200,21900,21900,21900,21900,0
|
|
20240614,182700,3990972200,21900,21900,21900,21900,0
|
|
20240614,182600,3990972200,21900,21900,21900,21900,0
|
|
20240614,182500,3990972200,21900,21900,21900,21900,0
|
|
20240614,182400,3990972200,21900,21900,21900,21900,0
|
|
20240614,182300,3990972200,21900,21900,21900,21900,0
|
|
20240614,182200,3990972200,21900,21900,21900,21900,0
|
|
20240614,182100,3990972200,21900,21900,21900,21900,0
|
|
20240614,182000,3990972200,21900,21900,21900,21900,0
|
|
20240614,181900,3990972200,21900,21900,21900,21900,0
|
|
20240614,181800,3990972200,21900,21900,21900,21900,0
|
|
20240614,181700,3990972200,21900,21900,21900,21900,0
|
|
20240614,181600,3990972200,21900,21900,21900,21900,0
|
|
20240614,181500,3990972200,21900,21900,21900,21900,0
|
|
20240614,181400,3990972200,21900,21900,21900,21900,0
|
|
20240614,181300,3990972200,21900,21900,21900,21900,0
|
|
20240614,181200,3990972200,21900,21900,21900,21900,0
|
|
20240614,181100,3990972200,21900,21900,21900,21900,0
|
|
20240614,181000,3990972200,21900,21900,21900,21900,0
|
|
20240614,180900,3990972200,21900,21900,21900,21900,0
|
|
20240614,180800,3990972200,21900,21900,21900,21900,0
|
|
20240614,180700,3990972200,21900,21900,21900,21900,0
|
|
20240614,180600,3990972200,21900,21900,21900,21900,0
|
|
20240614,180500,3990972200,21900,21900,21900,21900,0
|
|
20240614,180400,3990972200,21900,21900,21900,21900,0
|
|
20240614,180300,3990972200,21900,21900,21900,21900,0
|
|
20240614,180200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,180100,3990972200,21900,21900,21900,21900,0
|
|
20240614,180000,3990972200,21900,21900,21900,21900,0
|
|
20240614,175900,3990972200,21900,21900,21900,21900,0
|
|
20240614,175800,3990972200,21900,21900,21900,21900,0
|
|
20240614,175700,3990972200,21900,21900,21900,21900,0
|
|
20240614,175600,3990972200,21900,21900,21900,21900,0
|
|
20240614,175500,3990972200,21900,21900,21900,21900,0
|
|
20240614,175400,3990972200,21900,21900,21900,21900,0
|
|
20240614,175300,3990972200,21900,21900,21900,21900,0
|
|
20240614,175200,3990972200,21900,21900,21900,21900,0
|
|
20240614,175100,3990972200,21900,21900,21900,21900,0
|
|
20240614,175000,3990972200,21900,21900,21900,21900,0
|
|
20240614,174900,3990972200,21900,21900,21900,21900,0
|
|
20240614,174800,3990972200,21900,21900,21900,21900,0
|
|
20240614,174700,3990972200,21900,21900,21900,21900,0
|
|
20240614,174600,3990972200,21900,21900,21900,21900,0
|
|
20240614,174500,3990972200,21900,21900,21900,21900,0
|
|
20240614,174400,3990972200,21900,21900,21900,21900,0
|
|
20240614,174300,3990972200,21900,21900,21900,21900,0
|
|
20240614,174200,3990972200,21900,21900,21900,21900,0
|
|
20240614,174100,3990972200,21900,21900,21900,21900,0
|
|
20240614,174000,3990972200,21900,21900,21900,21900,0
|
|
20240614,173900,3990972200,21900,21900,21900,21900,0
|
|
20240614,173800,3990972200,21900,21900,21900,21900,0
|
|
20240614,173700,3990972200,21900,21900,21900,21900,0
|
|
20240614,173600,3990972200,21900,21900,21900,21900,0
|
|
20240614,173500,3990972200,21900,21900,21900,21900,0
|
|
20240614,173400,3990972200,21900,21900,21900,21900,0
|
|
20240614,173300,3990972200,21900,21900,21900,21900,0
|
|
20240614,173200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,173100,3990972200,21900,21900,21900,21900,0
|
|
20240614,173000,3990972200,21900,21900,21900,21900,0
|
|
20240614,172900,3990972200,21900,21900,21900,21900,0
|
|
20240614,172800,3990972200,21900,21900,21900,21900,0
|
|
20240614,172700,3990972200,21900,21900,21900,21900,0
|
|
20240614,172600,3990972200,21900,21900,21900,21900,0
|
|
20240614,172500,3990972200,21900,21900,21900,21900,0
|
|
20240614,172400,3990972200,21900,21900,21900,21900,0
|
|
20240614,172300,3990972200,21900,21900,21900,21900,0
|
|
20240614,172200,3990972200,21900,21900,21900,21900,0
|
|
20240614,172100,3990972200,21900,21900,21900,21900,0
|
|
20240614,172000,3990972200,21900,21900,21900,21900,0
|
|
20240614,171900,3990972200,21900,21900,21900,21900,0
|
|
20240614,171800,3990972200,21900,21900,21900,21900,0
|
|
20240614,171700,3990972200,21900,21900,21900,21900,0
|
|
20240614,171600,3990972200,21900,21900,21900,21900,0
|
|
20240614,171500,3990972200,21900,21900,21900,21900,0
|
|
20240614,171400,3990972200,21900,21900,21900,21900,0
|
|
20240614,171300,3990972200,21900,21900,21900,21900,0
|
|
20240614,171200,3990972200,21900,21900,21900,21900,0
|
|
20240614,171100,3990972200,21900,21900,21900,21900,0
|
|
20240614,171000,3990972200,21900,21900,21900,21900,0
|
|
20240614,170900,3990972200,21900,21900,21900,21900,0
|
|
20240614,170800,3990972200,21900,21900,21900,21900,0
|
|
20240614,170700,3990972200,21900,21900,21900,21900,0
|
|
20240614,170600,3990972200,21900,21900,21900,21900,0
|
|
20240614,170500,3990972200,21900,21900,21900,21900,0
|
|
20240614,170400,3990972200,21900,21900,21900,21900,0
|
|
20240614,170300,3990972200,21900,21900,21900,21900,0
|
|
20240614,170200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,170100,3990972200,21900,21900,21900,21900,0
|
|
20240614,170000,3990972200,21900,21900,21900,21900,0
|
|
20240614,165900,3990972200,21900,21900,21900,21900,0
|
|
20240614,165800,3990972200,21900,21900,21900,21900,0
|
|
20240614,165700,3990972200,21900,21900,21900,21900,0
|
|
20240614,165600,3990972200,21900,21900,21900,21900,0
|
|
20240614,165500,3990972200,21900,21900,21900,21900,0
|
|
20240614,165400,3990972200,21900,21900,21900,21900,0
|
|
20240614,165300,3990972200,21900,21900,21900,21900,0
|
|
20240614,165200,3990972200,21900,21900,21900,21900,0
|
|
20240614,165100,3990972200,21900,21900,21900,21900,0
|
|
20240614,165000,3990972200,21900,21900,21900,21900,0
|
|
20240614,164900,3990972200,21900,21900,21900,21900,0
|
|
20240614,164800,3990972200,21900,21900,21900,21900,0
|
|
20240614,164700,3990972200,21900,21900,21900,21900,0
|
|
20240614,164600,3990972200,21900,21900,21900,21900,0
|
|
20240614,164500,3990972200,21900,21900,21900,21900,0
|
|
20240614,164400,3990972200,21900,21900,21900,21900,0
|
|
20240614,164300,3990972200,21900,21900,21900,21900,0
|
|
20240614,164200,3990972200,21900,21900,21900,21900,0
|
|
20240614,164100,3990972200,21900,21900,21900,21900,0
|
|
20240614,164000,3990972200,21900,21900,21900,21900,0
|
|
20240614,163900,3990972200,21900,21900,21900,21900,0
|
|
20240614,163800,3990972200,21900,21900,21900,21900,0
|
|
20240614,163700,3990972200,21900,21900,21900,21900,0
|
|
20240614,163600,3990972200,21900,21900,21900,21900,0
|
|
20240614,163500,3990972200,21900,21900,21900,21900,0
|
|
20240614,163400,3990972200,21900,21900,21900,21900,0
|
|
20240614,163300,3990972200,21900,21900,21900,21900,0
|
|
20240614,163200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,163100,3990972200,21900,21900,21900,21900,0
|
|
20240614,163000,3990972200,21900,21900,21900,21900,0
|
|
20240614,162900,3990972200,21900,21900,21900,21900,0
|
|
20240614,162800,3990972200,21900,21900,21900,21900,0
|
|
20240614,162700,3990972200,21900,21900,21900,21900,0
|
|
20240614,162600,3990972200,21900,21900,21900,21900,0
|
|
20240614,162500,3990972200,21900,21900,21900,21900,0
|
|
20240614,162400,3990972200,21900,21900,21900,21900,0
|
|
20240614,162300,3990972200,21900,21900,21900,21900,0
|
|
20240614,162200,3990972200,21900,21900,21900,21900,0
|
|
20240614,162100,3990972200,21900,21900,21900,21900,0
|
|
20240614,162000,3990972200,21900,21900,21900,21900,0
|
|
20240614,161900,3990972200,21900,21900,21900,21900,0
|
|
20240614,161800,3990972200,21900,21900,21900,21900,0
|
|
20240614,161700,3990972200,21900,21900,21900,21900,0
|
|
20240614,161600,3990972200,21900,21900,21900,21900,0
|
|
20240614,161500,3990972200,21900,21900,21900,21900,0
|
|
20240614,161400,3990972200,21900,21900,21900,21900,0
|
|
20240614,161300,3990972200,21900,21900,21900,21900,0
|
|
20240614,161200,3990972200,21900,21900,21900,21900,0
|
|
20240614,161100,3990972200,21900,21900,21900,21900,0
|
|
20240614,161000,3990972200,21900,21900,21900,21900,0
|
|
20240614,160900,3990972200,21900,21900,21900,21900,0
|
|
20240614,160800,3990972200,21900,21900,21900,21900,0
|
|
20240614,160700,3990972200,21900,21900,21900,21900,0
|
|
20240614,160600,3990972200,21900,21900,21900,21900,0
|
|
20240614,160500,3990972200,21900,21900,21900,21900,0
|
|
20240614,160400,3990972200,21900,21900,21900,21900,0
|
|
20240614,160300,3990972200,21900,21900,21900,21900,0
|
|
20240614,160200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,160100,3990972200,21900,21900,21900,21900,0
|
|
20240614,160000,3990972200,21900,21900,21900,21900,0
|
|
20240614,155900,3990972200,21900,21900,21900,21900,0
|
|
20240614,155800,3990972200,21900,21900,21900,21900,0
|
|
20240614,155700,3990972200,21900,21900,21900,21900,0
|
|
20240614,155600,3990972200,21900,21900,21900,21900,0
|
|
20240614,155500,3990972200,21900,21900,21900,21900,0
|
|
20240614,155400,3990972200,21900,21900,21900,21900,0
|
|
20240614,155300,3990972200,21900,21900,21900,21900,0
|
|
20240614,155200,3990972200,21900,21900,21900,21900,0
|
|
20240614,155100,3990972200,21900,21900,21900,21900,0
|
|
20240614,155000,3990972200,21900,21900,21900,21900,0
|
|
20240614,154900,3990972200,21900,21900,21900,21900,0
|
|
20240614,154800,3990972200,21900,21900,21900,21900,0
|
|
20240614,154700,3990972200,21900,21900,21900,21900,0
|
|
20240614,154600,3990972200,21900,21900,21900,21900,0
|
|
20240614,154500,3990972200,21900,21900,21900,21900,0
|
|
20240614,154400,3990972200,21900,21900,21900,21900,0
|
|
20240614,154300,3990972200,21900,21900,21900,21900,0
|
|
20240614,154200,3990972200,21900,21900,21900,21900,0
|
|
20240614,154100,3990972200,21900,21900,21900,21900,0
|
|
20240614,154000,3990972200,21900,21900,21900,21900,0
|
|
20240614,153900,3990972200,21900,21900,21900,21900,0
|
|
20240614,153800,3990972200,21900,21900,21900,21900,0
|
|
20240614,153700,3990972200,21900,21900,21900,21900,0
|
|
20240614,153600,3990972200,21900,21900,21900,21900,0
|
|
20240614,153500,3990972200,21900,21900,21900,21900,0
|
|
20240614,153400,3990972200,21900,21900,21900,21900,0
|
|
20240614,153300,3990972200,21900,21900,21900,21900,0
|
|
20240614,153200,3990972200,21900,21900,21900,21900,4727
|
|
20240614,153100,3990972200,21900,21900,21900,21900,0
|
|
20240614,153000,3990972200,21900,21900,21900,21900,4727
|
|
20240614,152900,3887450900,21900,21900,21900,21900,0
|
|
20240614,152800,3887450900,21900,21900,21900,21900,0
|
|
20240614,152700,3887450900,21900,21900,21900,21900,0
|
|
20240614,152600,3887450900,21900,21900,21900,21900,0
|
|
20240614,152500,3887450900,21900,21900,21900,21900,0
|
|
20240614,152400,3887450900,21900,21900,21900,21900,0
|
|
20240614,152300,3887450900,21900,21900,21900,21900,0
|
|
20240614,152200,3887450900,21900,21900,21900,21900,0
|
|
20240614,152100,3887450900,21900,21900,21900,21900,0
|
|
20240614,152000,3887450900,21900,21900,21900,21900,0
|
|
20240614,151900,3887450900,21900,21950,22000,21900,1143
|
|
20240614,151800,3862361950,21950,22000,22000,21950,290
|
|
20240614,151700,3855992450,21950,22000,22050,21950,573
|
|
20240614,151600,3843391950,22000,22050,22050,22000,359
|
|
20240614,151500,3835493400,22050,22000,22050,22000,229
|
|
20240614,151400,3830454200,22050,22050,22050,22050,16
|
|
20240614,151300,3830101400,22100,22050,22100,22050,132
|
|
20240614,151200,3827187400,22100,22100,22100,22100,2
|
|
20240614,151100,3827143200,22000,22100,22100,22000,121
|
|
20240614,151000,3824480600,22000,22100,22100,22000,263
|
|
20240614,150900,3818693950,22050,22100,22100,22050,34
|
|
20240614,150800,3817942750,22100,22100,22100,22100,10
|
|
20240614,150700,3817721750,22100,22050,22100,22050,16
|
|
20240614,150600,3817368600,22100,22000,22100,22000,5
|
|
20240614,150500,3817258400,22150,21950,22150,21950,1517
|
|
20240614,150400,3783737100,21950,22050,22050,21950,217
|
|
20240614,150300,3778972700,22000,22000,22000,22000,440
|
|
20240614,150200,3769292700,22000,22000,22000,22000,60
|
|
20240614,150100,3767972700,22000,22050,22050,22000,95
|
|
20240614,150000,3765882400,22000,22050,22050,22000,349
|
|
20240614,145900,3758193900,22050,22050,22050,22050,62
|
|
20240614,145800,3756826800,22050,22050,22050,22050,13
|
|
20240614,145700,3756540150,22100,22100,22100,22050,195
|
|
20240614,145600,3752239250,22100,22100,22100,22100,2
|
|
20240614,145500,3752195050,22050,22050,22050,22050,10
|
|
20240614,145400,3751974550,22100,22050,22150,22050,28
|
|
20240614,145300,3751356550,22100,22100,22100,22050,31
|
|
20240614,145200,3750671950,22100,22100,22100,22100,50
|
|
20240614,145100,3749566950,22100,22100,22100,22100,10
|
|
20240614,145000,3749345950,22100,22100,22100,22100,101
|
|
20240614,144900,3747113850,22100,22100,22100,22100,16
|
|
20240614,144800,3746760250,22100,22050,22100,22050,33
|
|
20240614,144700,3746032000,22100,22100,22100,22100,2
|
|
20240614,144600,3745987800,22100,22100,22100,22100,20
|
|
20240614,144500,3745545800,22100,22200,22200,22100,130
|
|
20240614,144400,3742672150,22200,22050,22200,22050,85
|
|
20240614,144300,3740797750,22050,22050,22050,22050,3
|
|
20240614,144200,3740731600,22050,22200,22200,22050,71
|
|
20240614,144100,3739161900,22150,22150,22250,22150,1044
|
|
20240614,144000,3715984650,22200,22100,22200,22100,219
|
|
20240614,143900,3711144650,22050,22100,22100,22050,266
|
|
20240614,143800,3705279300,22100,22050,22100,22050,173
|
|
20240614,143700,3701462050,22050,22100,22100,22050,41
|
|
20240614,143600,3700556550,22100,22100,22100,22100,83
|
|
20240614,143500,3698722250,22050,22050,22100,22050,511
|
|
20240614,143400,3687447500,22050,22050,22050,22050,146
|
|
20240614,143300,3684228200,22050,22050,22100,22050,32
|
|
20240614,143200,3683522500,22000,22000,22000,22000,1
|
|
20240614,143100,3683500500,22000,22000,22000,22000,0
|
|
20240614,143000,3683500500,22000,22000,22000,21950,274
|
|
20240614,142900,3677473000,22000,22000,22050,22000,71
|
|
20240614,142800,3675910900,21950,22000,22000,21950,14
|
|
20240614,142700,3675603550,22000,22000,22000,22000,285
|
|
20240614,142600,3669333550,22000,22000,22000,22000,221
|
|
20240614,142500,3664471550,22000,22050,22050,22000,137
|
|
20240614,142400,3661457400,22050,22050,22050,22000,190
|
|
20240614,142300,3657271850,22050,22000,22050,22000,15
|
|
20240614,142200,3656941800,22000,22100,22100,22000,65
|
|
20240614,142100,3655510200,22000,22050,22050,22000,1116
|
|
20240614,142000,3630958150,22000,22050,22100,22000,680
|
|
20240614,141900,3615954850,22050,22050,22150,22050,323
|
|
20240614,141800,3608832600,22050,22050,22100,22050,77
|
|
20240614,141700,3607133300,22100,22100,22150,22100,195
|
|
20240614,141600,3602822300,22100,22150,22150,22100,502
|
|
20240614,141500,3591723700,22150,22150,22150,22150,14
|
|
20240614,141400,3591413600,22150,22150,22250,22150,207
|
|
20240614,141300,3586820250,22150,22200,22200,22150,349
|
|
20240614,141200,3579084850,22150,22200,22200,22150,71
|
|
20240614,141100,3577510800,22150,22150,22200,22150,97
|
|
20240614,141000,3575360100,22150,22200,22200,22150,236
|
|
20240614,140900,3570123050,22150,22150,22200,22150,99
|
|
20240614,140800,3567930100,22150,22150,22150,22150,63
|
|
20240614,140700,3566534650,22150,22150,22200,22150,249
|
|
20240614,140600,3561009300,22150,22150,22150,22150,97
|
|
20240614,140500,3558860750,22150,22150,22200,22150,76
|
|
20240614,140400,3557177300,22150,22150,22150,22150,45
|
|
20240614,140300,3556180550,22200,22200,22200,22150,105
|
|
20240614,140200,3553850300,22200,22200,22200,22200,49
|
|
20240614,140100,3552762500,22200,22200,22250,22200,146
|
|
20240614,140000,3549521250,22200,22200,22200,22200,106
|
|
20240614,135900,3547168050,22200,22200,22200,22150,66
|
|
20240614,135800,3545703200,22150,22100,22200,22100,440
|
|
20240614,135700,3535951100,22100,22100,22100,22100,107
|
|
20240614,135600,3533586400,22100,22100,22100,22100,78
|
|
20240614,135500,3531862600,22150,22100,22150,22100,46
|
|
20240614,135400,3530845900,22100,22100,22100,22050,139
|
|
20240614,135300,3527776100,22050,22050,22050,22050,206
|
|
20240614,135200,3523233800,22050,22050,22050,22050,49
|
|
20240614,135100,3522153350,22100,22050,22100,22050,190
|
|
20240614,135000,3517957450,22050,22050,22050,22050,45
|
|
20240614,134900,3516965200,22050,22050,22050,22050,78
|
|
20240614,134800,3515245300,22050,22000,22050,22000,342
|
|
20240614,134700,3507707600,22000,22050,22050,22000,121
|
|
20240614,134600,3505043450,22000,22050,22050,22000,93
|
|
20240614,134500,3502994250,22000,22050,22050,22000,202
|
|
20240614,134400,3498546300,22050,22050,22050,22050,22
|
|
20240614,134300,3498061200,22050,22050,22100,22050,129
|
|
20240614,134200,3495216500,22100,22050,22200,22000,460
|
|
20240614,134100,3485060050,22050,22050,22050,22000,115
|
|
20240614,134000,3482526700,22050,22100,22100,22000,453
|
|
20240614,133900,3472535900,22100,22100,22150,22100,97
|
|
20240614,133800,3470391700,22150,22200,22200,22150,347
|
|
20240614,133700,3462705600,22200,22250,22250,22200,349
|
|
20240614,133600,3454957750,22250,22200,22250,22200,147
|
|
20240614,133500,3451694300,22200,22250,22250,22200,58
|
|
20240614,133400,3450406200,22250,22200,22250,22200,333
|
|
20240614,133300,3443000550,22200,22200,22200,22200,88
|
|
20240614,133200,3441046950,22250,22200,22250,22200,124
|
|
20240614,133100,3438293650,22200,22200,22250,22200,174
|
|
20240614,133000,3434423050,22200,22250,22250,22200,185
|
|
20240614,132900,3430310400,22250,22250,22250,22250,315
|
|
20240614,132800,3423301650,22250,22100,22250,22100,827
|
|
20240614,132700,3404924100,22200,22050,22200,22050,364
|
|
20240614,132600,3396851850,22100,22100,22150,22100,870
|
|
20240614,132500,3377590450,22000,22000,22000,21950,403
|
|
20240614,132400,3368728450,22000,22050,22050,22000,52
|
|
20240614,132300,3367583650,22050,22000,22050,21950,145
|
|
20240614,132200,3364393850,21950,22000,22000,21950,110
|
|
20240614,132100,3361978200,22000,21950,22050,21950,141
|
|
20240614,132000,3358880650,22000,21950,22000,21950,89
|
|
20240614,131900,3356925850,22000,21950,22000,21900,201
|
|
20240614,131800,3352514950,21950,22000,22000,21950,3346
|
|
20240614,131700,3279059850,22050,22000,22050,22000,118
|
|
20240614,131600,3276461550,22000,22000,22000,22000,97
|
|
20240614,131500,3274327550,22000,22000,22000,21950,78
|
|
20240614,131400,3272612250,21900,21950,21950,21900,72
|
|
20240614,131300,3271033650,21900,21950,22000,21900,412
|
|
20240614,131200,3261986650,21950,21950,22000,21950,152
|
|
20240614,131100,3258646550,21950,22000,22000,21950,318
|
|
20240614,131000,3251663400,21950,21950,22000,21900,441
|
|
20240614,130900,3241973400,21900,21950,21950,21850,1454
|
|
20240614,130800,3210176600,21950,21950,21950,21950,190
|
|
20240614,130700,3206006100,21950,21950,22000,21950,156
|
|
20240614,130600,3202579750,22000,22000,22000,21950,94
|
|
20240614,130500,3200514200,22000,22050,22050,21950,94
|
|
20240614,130400,3198449100,22000,22000,22050,21950,181
|
|
20240614,130300,3194469750,22000,22000,22000,21950,82
|
|
20240614,130200,3192668250,22050,22000,22050,22000,256
|
|
20240614,130100,3187036100,22000,21950,22000,21850,286
|
|
20240614,130000,3180769750,21900,21900,21900,21900,260
|
|
20240614,125900,3175075750,21900,21950,21950,21900,295
|
|
20240614,125800,3168609400,21900,21950,22000,21850,2197
|
|
20240614,125700,3120534900,22000,22000,22000,21950,1359
|
|
20240614,125600,3090684650,22050,22100,22100,22000,2477
|
|
20240614,125500,3036172150,22100,22200,22300,22100,255
|
|
20240614,125400,3030517300,22300,22200,22300,22150,98
|
|
20240614,125300,3028339950,22200,22050,22200,22050,803
|
|
20240614,125200,3010554500,22050,22050,22150,22000,2748
|
|
20240614,125100,2949963250,22100,22050,22250,22050,726
|
|
20240614,125000,2933948500,22150,22200,22200,22050,6045
|
|
20240614,124900,2800168250,22200,22250,22250,22200,230
|
|
20240614,124800,2795051500,22200,22200,22250,22200,56
|
|
20240614,124700,2793808250,22250,22250,22250,22200,118
|
|
20240614,124600,2791188150,22200,22200,22250,22200,66
|
|
20240614,124500,2789722850,22250,22200,22250,22200,44
|
|
20240614,124400,2788746000,22250,22250,22300,22200,95
|
|
20240614,124300,2786635550,22250,22300,22300,22250,47
|
|
20240614,124200,2785589600,22300,22200,22300,22200,116
|
|
20240614,124100,2783012100,22300,22200,22300,22200,326
|
|
20240614,124000,2775772200,22250,22200,22300,22200,177
|
|
20240614,123900,2771838600,22250,22250,22300,22200,38
|
|
20240614,123800,2770993400,22250,22250,22300,22200,270
|
|
20240614,123700,2764984850,22250,22200,22250,22200,196
|
|
20240614,123600,2760628500,22200,22250,22250,22200,255
|
|
20240614,123500,2754967350,22200,22250,22250,22200,108
|
|
20240614,123400,2752569300,22200,22200,22250,22200,89
|
|
20240614,123300,2750592700,22250,22200,22250,22200,51
|
|
20240614,123200,2749460350,22200,22200,22250,22200,292
|
|
20240614,123100,2742977900,22200,22200,22200,22200,72
|
|
20240614,123000,2741379500,22200,22200,22250,22150,566
|
|
20240614,122900,2728816100,22150,22200,22200,22150,204
|
|
20240614,122800,2724294900,22150,22150,22150,22150,217
|
|
20240614,122700,2719488350,22150,22150,22200,22150,65
|
|
20240614,122600,2718048500,22150,22250,22250,22150,259
|
|
20240614,122500,2712301950,22200,22250,22250,22200,207
|
|
20240614,122400,2707706050,22200,22200,22200,22200,99
|
|
20240614,122300,2705508250,22200,22250,22250,22200,65
|
|
20240614,122200,2704064500,22250,22300,22300,22250,153
|
|
20240614,122100,2700659900,22300,22250,22300,22250,39
|
|
20240614,122000,2699792000,22300,22250,22300,22250,130
|
|
20240614,121900,2696899050,22300,22250,22300,22250,497
|
|
20240614,121800,2685819950,22250,22150,22250,22150,1210
|
|
20240614,121700,2659008250,22150,22250,22250,22150,1134
|
|
20240614,121600,2633835300,22250,22300,22300,22250,95
|
|
20240614,121500,2631721450,22250,22300,22300,22250,83
|
|
20240614,121400,2629874400,22250,22300,22300,22250,98
|
|
20240614,121300,2627693650,22250,22200,22300,22200,176
|
|
20240614,121200,2623780700,22200,22250,22250,22200,47
|
|
20240614,121100,2622735700,22200,22250,22300,22200,160
|
|
20240614,121000,2619175150,22300,22250,22300,22250,20
|
|
20240614,120900,2618729900,22300,22250,22300,22200,124
|
|
20240614,120800,2615974400,22250,22300,22300,22200,333
|
|
20240614,120700,2608576550,22150,22250,22250,22150,5722
|
|
20240614,120600,2481433650,22250,22200,22250,22200,269
|
|
20240614,120500,2475461450,22250,22200,22250,22200,168
|
|
20240614,120400,2471728950,22250,22300,22300,22200,347
|
|
20240614,120300,2464008450,22300,22250,22300,22250,139
|
|
20240614,120200,2460915200,22300,22300,22300,22250,75
|
|
20240614,120100,2459245750,22250,22300,22300,22250,74
|
|
20240614,120000,2457598800,22250,22250,22300,22250,125
|
|
20240614,115900,2454817100,22200,22250,22250,22200,278
|
|
20240614,115800,2448644500,22250,22250,22250,22200,937
|
|
20240614,115700,2427813900,22250,22250,22250,22250,108
|
|
20240614,115600,2425410900,22250,22250,22250,22250,62
|
|
20240614,115500,2424031400,22250,22250,22300,22250,248
|
|
20240614,115400,2418506650,22250,22250,22250,22250,657
|
|
20240614,115300,2403888400,22250,22250,22250,22250,43
|
|
20240614,115200,2402931650,22250,22250,22300,22250,300
|
|
20240614,115100,2396249900,22250,22250,22250,22250,528
|
|
20240614,115000,2384501900,22250,22250,22250,22250,14
|
|
20240614,114900,2384190400,22250,22300,22300,22250,149
|
|
20240614,114800,2380875100,22250,22250,22300,22250,358
|
|
20240614,114700,2372909500,22250,22300,22300,22250,176
|
|
20240614,114600,2368984750,22300,22300,22300,22300,208
|
|
20240614,114500,2364346350,22300,22300,22300,22300,157
|
|
20240614,114400,2360845250,22300,22300,22300,22300,143
|
|
20240614,114300,2357656350,22300,22350,22350,22300,60
|
|
20240614,114200,2356317800,22350,22300,22350,22300,2609
|
|
20240614,114100,2298137050,22350,22300,22350,22300,179
|
|
20240614,114000,2294138850,22300,22350,22350,22300,71
|
|
20240614,113900,2292555300,22300,22300,22300,22300,78
|
|
20240614,113800,2290815900,22300,22300,22300,22300,153
|
|
20240614,113700,2287404000,22300,22300,22350,22300,245
|
|
20240614,113600,2281930500,22300,22350,22350,22300,2764
|
|
20240614,113500,2220157150,22350,22350,22350,22350,88
|
|
20240614,113400,2218190350,22350,22350,22350,22350,114
|
|
20240614,113300,2215642450,22350,22350,22400,22350,420
|
|
20240614,113200,2206250200,22350,22350,22350,22350,147
|
|
20240614,113100,2202964750,22350,22350,22400,22350,365
|
|
20240614,113000,2194806950,22350,22350,22350,22350,421
|
|
20240614,112900,2185397600,22350,22350,22350,22350,240
|
|
20240614,112800,2180033600,22350,22350,22400,22350,107
|
|
20240614,112700,2177641150,22350,22350,22400,22350,69
|
|
20240614,112600,2176097950,22350,22350,22350,22350,143
|
|
20240614,112500,2172901900,22350,22400,22400,22350,192
|
|
20240614,112400,2168608700,22350,22350,22350,22350,49
|
|
20240614,112300,2167513550,22400,22350,22400,22350,154
|
|
20240614,112200,2164071400,22350,22350,22350,22350,212
|
|
20240614,112100,2159333200,22350,22400,22450,22350,697
|
|
20240614,112000,2143744150,22400,22400,22450,22400,37
|
|
20240614,111900,2142914250,22400,22400,22400,22400,152
|
|
20240614,111800,2139509450,22400,22400,22400,22400,14
|
|
20240614,111700,2139195850,22400,22400,22400,22400,128
|
|
20240614,111600,2136328650,22450,22500,22500,22450,323
|
|
20240614,111500,2129077050,22450,22400,22550,22400,373
|
|
20240614,111400,2120697750,22350,22400,22400,22350,166
|
|
20240614,111300,2116981800,22350,22350,22350,22350,95
|
|
20240614,111200,2114858550,22350,22350,22400,22350,100
|
|
20240614,111100,2112622100,22350,22350,22350,22350,412
|
|
20240614,111000,2103413900,22300,22350,22350,22300,74
|
|
20240614,110900,2101760350,22350,22350,22350,22350,215
|
|
20240614,110800,2096955100,22350,22350,22350,22350,283
|
|
20240614,110700,2090630050,22350,22400,22400,22350,322
|
|
20240614,110600,2083433000,22350,22350,22400,22350,83
|
|
20240614,110500,2081577450,22350,22400,22400,22350,148
|
|
20240614,110400,2078264400,22350,22300,22350,22300,675
|
|
20240614,110300,2063178550,22300,22300,22300,22300,86
|
|
20240614,110200,2061260750,22300,22350,22350,22300,144
|
|
20240614,110100,2058049300,22300,22350,22350,22300,250
|
|
20240614,110000,2052462200,22350,22350,22350,22350,25
|
|
20240614,105900,2051903450,22350,22350,22350,22350,130
|
|
20240614,105800,2048997950,22350,22400,22400,22350,60
|
|
20240614,105700,2047656900,22350,22350,22350,22250,1352
|
|
20240614,105600,2017528500,22350,22400,22400,22350,106
|
|
20240614,105500,2015155200,22350,22450,22450,22350,196
|
|
20240614,105400,2010769700,22450,22450,22450,22450,409
|
|
20240614,105300,2001587650,22450,22400,22450,22350,256
|
|
20240614,105200,1995857150,22350,22300,22400,22300,730
|
|
20240614,105100,1979548650,22300,22300,22350,22250,348
|
|
20240614,105000,1971791700,22300,22300,22300,22300,269
|
|
20240614,104900,1965793000,22300,22350,22350,22300,325
|
|
20240614,104800,1958544400,22350,22350,22350,22350,118
|
|
20240614,104700,1955907100,22350,22350,22400,22300,548
|
|
20240614,104600,1943660550,22350,22400,22450,22350,41
|
|
20240614,104500,1942741450,22400,22350,22400,22350,166
|
|
20240614,104400,1939029400,22300,22300,22350,22300,269
|
|
20240614,104300,1933028350,22250,22300,22400,22250,788
|
|
20240614,104200,1915426250,22350,22300,22400,22250,702
|
|
20240614,104100,1899773550,22300,22350,22350,22300,718
|
|
20240614,104000,1883762050,22300,22300,22300,22300,447
|
|
20240614,103900,1873793950,22300,22350,22350,22300,1334
|
|
20240614,103800,1843980450,22350,22350,22400,22350,145
|
|
20240614,103700,1840739650,22400,22400,22400,22350,489
|
|
20240614,103600,1829787350,22400,22350,22400,22350,501
|
|
20240614,103500,1818573250,22350,22400,22450,22350,341
|
|
20240614,103400,1810934900,22450,22450,22500,22450,398
|
|
20240614,103300,1801999750,22400,22400,22450,22350,164
|
|
20240614,103200,1798326000,22350,22350,22400,22300,2386
|
|
20240614,103100,1745041650,22400,22550,22600,22400,2100
|
|
20240614,103000,1697849400,22500,22600,22600,22500,2539
|
|
20240614,102900,1640556900,22600,22600,22650,22600,703
|
|
20240614,102800,1624656100,22600,22650,22650,22600,193
|
|
20240614,102700,1620289100,22600,22600,22600,22600,347
|
|
20240614,102600,1612446900,22600,22650,22650,22600,192
|
|
20240614,102500,1608100800,22650,22600,22650,22600,450
|
|
20240614,102400,1597911600,22650,22650,22650,22600,187
|
|
20240614,102300,1593677650,22650,22650,22650,22600,576
|
|
20240614,102200,1580635650,22600,22650,22650,22600,201
|
|
20240614,102100,1576087950,22600,22700,22800,22600,7015
|
|
20240614,102000,1417136350,22700,22700,22750,22700,196
|
|
20240614,101900,1412686650,22700,22750,22750,22700,511
|
|
20240614,101800,1401084450,22700,22700,22750,22700,1069
|
|
20240614,101700,1376811900,22700,22750,22750,22700,664
|
|
20240614,101600,1361708400,22750,22800,22800,22750,1083
|
|
20240614,101500,1337027750,22850,22800,22850,22800,1379
|
|
20240614,101400,1305551150,22850,22900,22900,22850,1680
|
|
20240614,101300,1267159300,22900,22900,22950,22850,339
|
|
20240614,101200,1259399750,22900,22900,22950,22900,135
|
|
20240614,101100,1256308200,22900,22850,22950,22850,392
|
|
20240614,101000,1247331900,22850,22850,22850,22850,89
|
|
20240614,100900,1245298250,22850,22850,22850,22850,194
|
|
20240614,100800,1240865350,22850,22900,22900,22850,38
|
|
20240614,100700,1239996950,22850,22900,22900,22850,101
|
|
20240614,100600,1237684450,22900,22900,22900,22900,179
|
|
20240614,100500,1233585350,22900,22950,22950,22900,236
|
|
20240614,100400,1228171300,22900,22900,22900,22900,36
|
|
20240614,100300,1227346900,22900,22850,22900,22850,702
|
|
20240614,100200,1211276150,22850,22850,22850,22850,104
|
|
20240614,100100,1208899750,22900,22900,22950,22850,104
|
|
20240614,100000,1206519050,22900,22900,22900,22850,297
|
|
20240614,095900,1199729550,22900,22850,22900,22850,131
|
|
20240614,095800,1196731450,22850,22850,22950,22850,290
|
|
20240614,095700,1190090750,22850,22900,22950,22850,1122
|
|
20240614,095600,1164427600,22850,22850,22900,22850,194
|
|
20240614,095500,1159994100,22850,22850,22850,22850,727
|
|
20240614,095400,1143382150,22850,22850,22850,22850,108
|
|
20240614,095300,1140914350,22850,22850,22850,22850,301
|
|
20240614,095200,1134036500,22800,22750,22850,22750,446
|
|
20240614,095100,1123862450,22750,22850,22850,22700,1612
|
|
20240614,095000,1087147800,22800,23000,23100,22750,5358
|
|
20240614,094900,964278350,23000,23000,23050,23000,185
|
|
20240614,094800,960019350,23050,23000,23050,23000,427
|
|
20240614,094700,950193250,23000,23050,23050,23000,53
|
|
20240614,094600,948973950,23000,23050,23050,23000,609
|
|
20240614,094500,934949500,23050,23100,23100,23050,160
|
|
20240614,094400,931256450,23050,23050,23100,23050,138
|
|
20240614,094300,928075500,23050,23050,23100,23050,390
|
|
20240614,094200,919085750,23050,23000,23100,23000,297
|
|
20240614,094100,912244850,23100,23050,23100,23000,635
|
|
20240614,094000,897608000,23050,23050,23100,23050,502
|
|
20240614,093900,886026900,23100,23100,23100,23050,432
|
|
20240614,093800,876048050,23100,23100,23100,23100,105
|
|
20240614,093700,873622550,23100,23100,23100,23100,270
|
|
20240614,093600,867385550,23100,23200,23200,23050,1002
|
|
20240614,093500,844239700,23200,23200,23200,23100,12
|
|
20240614,093400,843961800,23200,23150,23200,23050,215
|
|
20240614,093300,838984950,23200,23150,23200,23000,1420
|
|
20240614,093200,806190550,23100,23150,23150,23000,3089
|
|
20240614,093100,735000450,23150,23150,23200,23150,372
|
|
20240614,093000,726385400,23150,23200,23200,23150,2518
|
|
20240614,092900,668072650,23200,23200,23200,23200,205
|
|
20240614,092800,663316650,23200,23300,23300,23200,1998
|
|
20240614,092700,616873050,23300,23350,23350,23250,2625
|
|
20240614,092600,555659800,23400,23400,23400,23400,5
|
|
20240614,092500,555542800,23400,23350,23400,23350,34
|
|
20240614,092400,554748700,23350,23300,23350,23300,302
|
|
20240614,092300,547712000,23350,23400,23400,23300,823
|
|
20240614,092200,528494650,23350,23350,23400,23350,400
|
|
20240614,092100,519154050,23400,23400,23400,23400,141
|
|
20240614,092000,515854650,23400,23400,23400,23400,392
|
|
20240614,091900,506681850,23400,23450,23450,23400,246
|
|
20240614,091800,500920400,23400,23350,23400,23350,132
|
|
20240614,091700,497834200,23350,23350,23350,23350,301
|
|
20240614,091600,490805850,23350,23400,23400,23350,508
|
|
20240614,091500,478943950,23400,23350,23400,23350,246
|
|
20240614,091400,473194150,23450,23450,23500,23350,1021
|
|
20240614,091300,449282700,23500,23450,23500,23450,1175
|
|
20240614,091200,421728900,23500,23500,23500,23450,308
|
|
20240614,091100,414496750,23500,23600,23600,23500,1093
|
|
20240614,091000,388808850,23550,23500,23550,23500,577
|
|
20240614,090900,375247100,23500,23600,23600,23500,829
|
|
20240614,090800,355742350,23600,23650,23650,23600,550
|
|
20240614,090700,342761250,23650,23650,23700,23650,618
|
|
20240614,090600,328145500,23650,23750,23750,23650,150
|
|
20240614,090500,324593450,23650,23850,23950,23650,2251
|
|
20240614,090400,270849500,23850,23500,23850,23450,3140
|
|
20240614,090300,196646950,23500,23700,23750,23500,3503
|
|
20240614,090200,114154300,23700,23650,23750,23550,1280
|
|
20240614,090100,83872300,23650,23600,23800,23600,1207
|
|
20240614,090000,55245600,23600,23800,23800,23600,2314
|