672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,200900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,200800,1444765950,21000,21000,21000,21000,0
|
|
20240612,200700,1444765950,21000,21000,21000,21000,0
|
|
20240612,200600,1444765950,21000,21000,21000,21000,0
|
|
20240612,200500,1444765950,21000,21000,21000,21000,0
|
|
20240612,200400,1444765950,21000,21000,21000,21000,0
|
|
20240612,200300,1444765950,21000,21000,21000,21000,0
|
|
20240612,200200,1444765950,21000,21000,21000,21000,0
|
|
20240612,200100,1444765950,21000,21000,21000,21000,0
|
|
20240612,200000,1444765950,21000,21000,21000,21000,0
|
|
20240612,195900,1444765950,21000,21000,21000,21000,0
|
|
20240612,195800,1444765950,21000,21000,21000,21000,0
|
|
20240612,195700,1444765950,21000,21000,21000,21000,0
|
|
20240612,195600,1444765950,21000,21000,21000,21000,0
|
|
20240612,195500,1444765950,21000,21000,21000,21000,0
|
|
20240612,195400,1444765950,21000,21000,21000,21000,0
|
|
20240612,195300,1444765950,21000,21000,21000,21000,0
|
|
20240612,195200,1444765950,21000,21000,21000,21000,0
|
|
20240612,195100,1444765950,21000,21000,21000,21000,0
|
|
20240612,195000,1444765950,21000,21000,21000,21000,0
|
|
20240612,194900,1444765950,21000,21000,21000,21000,0
|
|
20240612,194800,1444765950,21000,21000,21000,21000,0
|
|
20240612,194700,1444765950,21000,21000,21000,21000,0
|
|
20240612,194600,1444765950,21000,21000,21000,21000,0
|
|
20240612,194500,1444765950,21000,21000,21000,21000,0
|
|
20240612,194400,1444765950,21000,21000,21000,21000,0
|
|
20240612,194300,1444765950,21000,21000,21000,21000,0
|
|
20240612,194200,1444765950,21000,21000,21000,21000,0
|
|
20240612,194100,1444765950,21000,21000,21000,21000,0
|
|
20240612,194000,1444765950,21000,21000,21000,21000,0
|
|
20240612,193900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,193800,1444765950,21000,21000,21000,21000,0
|
|
20240612,193700,1444765950,21000,21000,21000,21000,0
|
|
20240612,193600,1444765950,21000,21000,21000,21000,0
|
|
20240612,193500,1444765950,21000,21000,21000,21000,0
|
|
20240612,193400,1444765950,21000,21000,21000,21000,0
|
|
20240612,193300,1444765950,21000,21000,21000,21000,0
|
|
20240612,193200,1444765950,21000,21000,21000,21000,0
|
|
20240612,193100,1444765950,21000,21000,21000,21000,0
|
|
20240612,193000,1444765950,21000,21000,21000,21000,0
|
|
20240612,192900,1444765950,21000,21000,21000,21000,0
|
|
20240612,192800,1444765950,21000,21000,21000,21000,0
|
|
20240612,192700,1444765950,21000,21000,21000,21000,0
|
|
20240612,192600,1444765950,21000,21000,21000,21000,0
|
|
20240612,192500,1444765950,21000,21000,21000,21000,0
|
|
20240612,192400,1444765950,21000,21000,21000,21000,0
|
|
20240612,192300,1444765950,21000,21000,21000,21000,0
|
|
20240612,192200,1444765950,21000,21000,21000,21000,0
|
|
20240612,192100,1444765950,21000,21000,21000,21000,0
|
|
20240612,192000,1444765950,21000,21000,21000,21000,0
|
|
20240612,191900,1444765950,21000,21000,21000,21000,0
|
|
20240612,191800,1444765950,21000,21000,21000,21000,0
|
|
20240612,191700,1444765950,21000,21000,21000,21000,0
|
|
20240612,191600,1444765950,21000,21000,21000,21000,0
|
|
20240612,191500,1444765950,21000,21000,21000,21000,0
|
|
20240612,191400,1444765950,21000,21000,21000,21000,0
|
|
20240612,191300,1444765950,21000,21000,21000,21000,0
|
|
20240612,191200,1444765950,21000,21000,21000,21000,0
|
|
20240612,191100,1444765950,21000,21000,21000,21000,0
|
|
20240612,191000,1444765950,21000,21000,21000,21000,0
|
|
20240612,190900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,190800,1444765950,21000,21000,21000,21000,0
|
|
20240612,190700,1444765950,21000,21000,21000,21000,0
|
|
20240612,190600,1444765950,21000,21000,21000,21000,0
|
|
20240612,190500,1444765950,21000,21000,21000,21000,0
|
|
20240612,190400,1444765950,21000,21000,21000,21000,0
|
|
20240612,190300,1444765950,21000,21000,21000,21000,0
|
|
20240612,190200,1444765950,21000,21000,21000,21000,0
|
|
20240612,190100,1444765950,21000,21000,21000,21000,0
|
|
20240612,190000,1444765950,21000,21000,21000,21000,0
|
|
20240612,185900,1444765950,21000,21000,21000,21000,0
|
|
20240612,185800,1444765950,21000,21000,21000,21000,0
|
|
20240612,185700,1444765950,21000,21000,21000,21000,0
|
|
20240612,185600,1444765950,21000,21000,21000,21000,0
|
|
20240612,185500,1444765950,21000,21000,21000,21000,0
|
|
20240612,185400,1444765950,21000,21000,21000,21000,0
|
|
20240612,185300,1444765950,21000,21000,21000,21000,0
|
|
20240612,185200,1444765950,21000,21000,21000,21000,0
|
|
20240612,185100,1444765950,21000,21000,21000,21000,0
|
|
20240612,185000,1444765950,21000,21000,21000,21000,0
|
|
20240612,184900,1444765950,21000,21000,21000,21000,0
|
|
20240612,184800,1444765950,21000,21000,21000,21000,0
|
|
20240612,184700,1444765950,21000,21000,21000,21000,0
|
|
20240612,184600,1444765950,21000,21000,21000,21000,0
|
|
20240612,184500,1444765950,21000,21000,21000,21000,0
|
|
20240612,184400,1444765950,21000,21000,21000,21000,0
|
|
20240612,184300,1444765950,21000,21000,21000,21000,0
|
|
20240612,184200,1444765950,21000,21000,21000,21000,0
|
|
20240612,184100,1444765950,21000,21000,21000,21000,0
|
|
20240612,184000,1444765950,21000,21000,21000,21000,0
|
|
20240612,183900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,183800,1444765950,21000,21000,21000,21000,0
|
|
20240612,183700,1444765950,21000,21000,21000,21000,0
|
|
20240612,183600,1444765950,21000,21000,21000,21000,0
|
|
20240612,183500,1444765950,21000,21000,21000,21000,0
|
|
20240612,183400,1444765950,21000,21000,21000,21000,0
|
|
20240612,183300,1444765950,21000,21000,21000,21000,0
|
|
20240612,183200,1444765950,21000,21000,21000,21000,0
|
|
20240612,183100,1444765950,21000,21000,21000,21000,0
|
|
20240612,183000,1444765950,21000,21000,21000,21000,0
|
|
20240612,182900,1444765950,21000,21000,21000,21000,0
|
|
20240612,182800,1444765950,21000,21000,21000,21000,0
|
|
20240612,182700,1444765950,21000,21000,21000,21000,0
|
|
20240612,182600,1444765950,21000,21000,21000,21000,0
|
|
20240612,182500,1444765950,21000,21000,21000,21000,0
|
|
20240612,182400,1444765950,21000,21000,21000,21000,0
|
|
20240612,182300,1444765950,21000,21000,21000,21000,0
|
|
20240612,182200,1444765950,21000,21000,21000,21000,0
|
|
20240612,182100,1444765950,21000,21000,21000,21000,0
|
|
20240612,182000,1444765950,21000,21000,21000,21000,0
|
|
20240612,181900,1444765950,21000,21000,21000,21000,0
|
|
20240612,181800,1444765950,21000,21000,21000,21000,0
|
|
20240612,181700,1444765950,21000,21000,21000,21000,0
|
|
20240612,181600,1444765950,21000,21000,21000,21000,0
|
|
20240612,181500,1444765950,21000,21000,21000,21000,0
|
|
20240612,181400,1444765950,21000,21000,21000,21000,0
|
|
20240612,181300,1444765950,21000,21000,21000,21000,0
|
|
20240612,181200,1444765950,21000,21000,21000,21000,0
|
|
20240612,181100,1444765950,21000,21000,21000,21000,0
|
|
20240612,181000,1444765950,21000,21000,21000,21000,0
|
|
20240612,180900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,180800,1444765950,21000,21000,21000,21000,0
|
|
20240612,180700,1444765950,21000,21000,21000,21000,0
|
|
20240612,180600,1444765950,21000,21000,21000,21000,0
|
|
20240612,180500,1444765950,21000,21000,21000,21000,0
|
|
20240612,180400,1444765950,21000,21000,21000,21000,0
|
|
20240612,180300,1444765950,21000,21000,21000,21000,0
|
|
20240612,180200,1444765950,21000,21000,21000,21000,0
|
|
20240612,180100,1444765950,21000,21000,21000,21000,0
|
|
20240612,180000,1444765950,21000,21000,21000,21000,0
|
|
20240612,175900,1444765950,21000,21000,21000,21000,0
|
|
20240612,175800,1444765950,21000,21000,21000,21000,0
|
|
20240612,175700,1444765950,21000,21000,21000,21000,0
|
|
20240612,175600,1444765950,21000,21000,21000,21000,0
|
|
20240612,175500,1444765950,21000,21000,21000,21000,0
|
|
20240612,175400,1444765950,21000,21000,21000,21000,0
|
|
20240612,175300,1444765950,21000,21000,21000,21000,0
|
|
20240612,175200,1444765950,21000,21000,21000,21000,0
|
|
20240612,175100,1444765950,21000,21000,21000,21000,0
|
|
20240612,175000,1444765950,21000,21000,21000,21000,0
|
|
20240612,174900,1444765950,21000,21000,21000,21000,0
|
|
20240612,174800,1444765950,21000,21000,21000,21000,0
|
|
20240612,174700,1444765950,21000,21000,21000,21000,0
|
|
20240612,174600,1444765950,21000,21000,21000,21000,0
|
|
20240612,174500,1444765950,21000,21000,21000,21000,0
|
|
20240612,174400,1444765950,21000,21000,21000,21000,0
|
|
20240612,174300,1444765950,21000,21000,21000,21000,0
|
|
20240612,174200,1444765950,21000,21000,21000,21000,0
|
|
20240612,174100,1444765950,21000,21000,21000,21000,0
|
|
20240612,174000,1444765950,21000,21000,21000,21000,0
|
|
20240612,173900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,173800,1444765950,21000,21000,21000,21000,0
|
|
20240612,173700,1444765950,21000,21000,21000,21000,0
|
|
20240612,173600,1444765950,21000,21000,21000,21000,0
|
|
20240612,173500,1444765950,21000,21000,21000,21000,0
|
|
20240612,173400,1444765950,21000,21000,21000,21000,0
|
|
20240612,173300,1444765950,21000,21000,21000,21000,0
|
|
20240612,173200,1444765950,21000,21000,21000,21000,0
|
|
20240612,173100,1444765950,21000,21000,21000,21000,0
|
|
20240612,173000,1444765950,21000,21000,21000,21000,0
|
|
20240612,172900,1444765950,21000,21000,21000,21000,0
|
|
20240612,172800,1444765950,21000,21000,21000,21000,0
|
|
20240612,172700,1444765950,21000,21000,21000,21000,0
|
|
20240612,172600,1444765950,21000,21000,21000,21000,0
|
|
20240612,172500,1444765950,21000,21000,21000,21000,0
|
|
20240612,172400,1444765950,21000,21000,21000,21000,0
|
|
20240612,172300,1444765950,21000,21000,21000,21000,0
|
|
20240612,172200,1444765950,21000,21000,21000,21000,0
|
|
20240612,172100,1444765950,21000,21000,21000,21000,0
|
|
20240612,172000,1444765950,21000,21000,21000,21000,0
|
|
20240612,171900,1444765950,21000,21000,21000,21000,0
|
|
20240612,171800,1444765950,21000,21000,21000,21000,0
|
|
20240612,171700,1444765950,21000,21000,21000,21000,0
|
|
20240612,171600,1444765950,21000,21000,21000,21000,0
|
|
20240612,171500,1444765950,21000,21000,21000,21000,0
|
|
20240612,171400,1444765950,21000,21000,21000,21000,0
|
|
20240612,171300,1444765950,21000,21000,21000,21000,0
|
|
20240612,171200,1444765950,21000,21000,21000,21000,0
|
|
20240612,171100,1444765950,21000,21000,21000,21000,0
|
|
20240612,171000,1444765950,21000,21000,21000,21000,0
|
|
20240612,170900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,170800,1444765950,21000,21000,21000,21000,0
|
|
20240612,170700,1444765950,21000,21000,21000,21000,0
|
|
20240612,170600,1444765950,21000,21000,21000,21000,0
|
|
20240612,170500,1444765950,21000,21000,21000,21000,0
|
|
20240612,170400,1444765950,21000,21000,21000,21000,0
|
|
20240612,170300,1444765950,21000,21000,21000,21000,0
|
|
20240612,170200,1444765950,21000,21000,21000,21000,0
|
|
20240612,170100,1444765950,21000,21000,21000,21000,0
|
|
20240612,170000,1444765950,21000,21000,21000,21000,0
|
|
20240612,165900,1444765950,21000,21000,21000,21000,0
|
|
20240612,165800,1444765950,21000,21000,21000,21000,0
|
|
20240612,165700,1444765950,21000,21000,21000,21000,0
|
|
20240612,165600,1444765950,21000,21000,21000,21000,0
|
|
20240612,165500,1444765950,21000,21000,21000,21000,0
|
|
20240612,165400,1444765950,21000,21000,21000,21000,0
|
|
20240612,165300,1444765950,21000,21000,21000,21000,0
|
|
20240612,165200,1444765950,21000,21000,21000,21000,0
|
|
20240612,165100,1444765950,21000,21000,21000,21000,0
|
|
20240612,165000,1444765950,21000,21000,21000,21000,0
|
|
20240612,164900,1444765950,21000,21000,21000,21000,0
|
|
20240612,164800,1444765950,21000,21000,21000,21000,0
|
|
20240612,164700,1444765950,21000,21000,21000,21000,0
|
|
20240612,164600,1444765950,21000,21000,21000,21000,0
|
|
20240612,164500,1444765950,21000,21000,21000,21000,0
|
|
20240612,164400,1444765950,21000,21000,21000,21000,0
|
|
20240612,164300,1444765950,21000,21000,21000,21000,0
|
|
20240612,164200,1444765950,21000,21000,21000,21000,0
|
|
20240612,164100,1444765950,21000,21000,21000,21000,0
|
|
20240612,164000,1444765950,21000,21000,21000,21000,0
|
|
20240612,163900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,163800,1444765950,21000,21000,21000,21000,0
|
|
20240612,163700,1444765950,21000,21000,21000,21000,0
|
|
20240612,163600,1444765950,21000,21000,21000,21000,0
|
|
20240612,163500,1444765950,21000,21000,21000,21000,0
|
|
20240612,163400,1444765950,21000,21000,21000,21000,0
|
|
20240612,163300,1444765950,21000,21000,21000,21000,0
|
|
20240612,163200,1444765950,21000,21000,21000,21000,0
|
|
20240612,163100,1444765950,21000,21000,21000,21000,0
|
|
20240612,163000,1444765950,21000,21000,21000,21000,0
|
|
20240612,162900,1444765950,21000,21000,21000,21000,0
|
|
20240612,162800,1444765950,21000,21000,21000,21000,0
|
|
20240612,162700,1444765950,21000,21000,21000,21000,0
|
|
20240612,162600,1444765950,21000,21000,21000,21000,0
|
|
20240612,162500,1444765950,21000,21000,21000,21000,0
|
|
20240612,162400,1444765950,21000,21000,21000,21000,0
|
|
20240612,162300,1444765950,21000,21000,21000,21000,0
|
|
20240612,162200,1444765950,21000,21000,21000,21000,0
|
|
20240612,162100,1444765950,21000,21000,21000,21000,0
|
|
20240612,162000,1444765950,21000,21000,21000,21000,0
|
|
20240612,161900,1444765950,21000,21000,21000,21000,0
|
|
20240612,161800,1444765950,21000,21000,21000,21000,0
|
|
20240612,161700,1444765950,21000,21000,21000,21000,0
|
|
20240612,161600,1444765950,21000,21000,21000,21000,0
|
|
20240612,161500,1444765950,21000,21000,21000,21000,0
|
|
20240612,161400,1444765950,21000,21000,21000,21000,0
|
|
20240612,161300,1444765950,21000,21000,21000,21000,0
|
|
20240612,161200,1444765950,21000,21000,21000,21000,0
|
|
20240612,161100,1444765950,21000,21000,21000,21000,0
|
|
20240612,161000,1444765950,21000,21000,21000,21000,0
|
|
20240612,160900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,160800,1444765950,21000,21000,21000,21000,0
|
|
20240612,160700,1444765950,21000,21000,21000,21000,0
|
|
20240612,160600,1444765950,21000,21000,21000,21000,0
|
|
20240612,160500,1444765950,21000,21000,21000,21000,0
|
|
20240612,160400,1444765950,21000,21000,21000,21000,0
|
|
20240612,160300,1444765950,21000,21000,21000,21000,0
|
|
20240612,160200,1444765950,21000,21000,21000,21000,0
|
|
20240612,160100,1444765950,21000,21000,21000,21000,0
|
|
20240612,160000,1444765950,21000,21000,21000,21000,0
|
|
20240612,155900,1444765950,21000,21000,21000,21000,0
|
|
20240612,155800,1444765950,21000,21000,21000,21000,0
|
|
20240612,155700,1444765950,21000,21000,21000,21000,0
|
|
20240612,155600,1444765950,21000,21000,21000,21000,0
|
|
20240612,155500,1444765950,21000,21000,21000,21000,0
|
|
20240612,155400,1444765950,21000,21000,21000,21000,0
|
|
20240612,155300,1444765950,21000,21000,21000,21000,0
|
|
20240612,155200,1444765950,21000,21000,21000,21000,0
|
|
20240612,155100,1444765950,21000,21000,21000,21000,0
|
|
20240612,155000,1444765950,21000,21000,21000,21000,0
|
|
20240612,154900,1444765950,21000,21000,21000,21000,0
|
|
20240612,154800,1444765950,21000,21000,21000,21000,0
|
|
20240612,154700,1444765950,21000,21000,21000,21000,0
|
|
20240612,154600,1444765950,21000,21000,21000,21000,0
|
|
20240612,154500,1444765950,21000,21000,21000,21000,0
|
|
20240612,154400,1444765950,21000,21000,21000,21000,0
|
|
20240612,154300,1444765950,21000,21000,21000,21000,0
|
|
20240612,154200,1444765950,21000,21000,21000,21000,0
|
|
20240612,154100,1444765950,21000,21000,21000,21000,0
|
|
20240612,154000,1444765950,21000,21000,21000,21000,0
|
|
20240612,153900,1444765950,21000,21000,21000,21000,1603
|
|
20240612,153800,1444765950,21000,21000,21000,21000,0
|
|
20240612,153700,1444765950,21000,21000,21000,21000,0
|
|
20240612,153600,1444765950,21000,21000,21000,21000,0
|
|
20240612,153500,1444765950,21000,21000,21000,21000,0
|
|
20240612,153400,1444765950,21000,21000,21000,21000,0
|
|
20240612,153300,1444765950,21000,21000,21000,21000,0
|
|
20240612,153200,1444765950,21000,21000,21000,21000,0
|
|
20240612,153100,1444765950,21000,21000,21000,21000,0
|
|
20240612,153000,1444765950,21000,21000,21000,21000,1603
|
|
20240612,152900,1411102950,20900,20900,20900,20900,0
|
|
20240612,152800,1411102950,20900,20900,20900,20900,0
|
|
20240612,152700,1411102950,20900,20900,20900,20900,0
|
|
20240612,152600,1411102950,20900,20900,20900,20900,0
|
|
20240612,152500,1411102950,20900,20900,20900,20900,0
|
|
20240612,152400,1411102950,20900,20900,20900,20900,0
|
|
20240612,152300,1411102950,20900,20900,20900,20900,0
|
|
20240612,152200,1411102950,20900,20900,20900,20900,0
|
|
20240612,152100,1411102950,20900,20900,20900,20900,0
|
|
20240612,152000,1411102950,20900,20900,20900,20900,0
|
|
20240612,151900,1411102950,20900,20950,20950,20900,145
|
|
20240612,151800,1408071650,20900,20900,20900,20900,35
|
|
20240612,151700,1407340150,20950,21000,21000,20900,222
|
|
20240612,151600,1402686350,21000,21000,21000,20950,97
|
|
20240612,151500,1400650600,21000,20950,21000,20950,183
|
|
20240612,151400,1396813600,20950,20950,21000,20950,188
|
|
20240612,151300,1392872600,20950,20900,21000,20900,172
|
|
20240612,151200,1389265100,21000,20950,21000,20900,70
|
|
20240612,151100,1387797750,20950,20950,21000,20950,96
|
|
20240612,151000,1385785300,20950,20950,20950,20900,713
|
|
20240612,150900,1370853450,20950,21000,21000,20900,139
|
|
20240612,150800,1367939400,21000,20950,21000,20950,116
|
|
20240612,150700,1365509050,20950,20950,20950,20900,414
|
|
20240612,150600,1356852750,20950,20950,20950,20950,149
|
|
20240612,150500,1353731200,20900,20950,20950,20900,95
|
|
20240612,150400,1351741400,20950,20950,20950,20950,114
|
|
20240612,150300,1349353100,20950,20950,20950,20900,129
|
|
20240612,150200,1346652450,20950,20900,21000,20900,168
|
|
20240612,150100,1343132300,20950,21000,21000,20950,278
|
|
20240612,150000,1337305900,21000,21000,21000,20950,430
|
|
20240612,145900,1328276400,21000,21000,21000,20950,111
|
|
20240612,145800,1325945450,21000,21000,21000,20950,133
|
|
20240612,145700,1323153150,21000,21000,21000,21000,82
|
|
20240612,145600,1321431150,21000,20950,21000,20950,108
|
|
20240612,145500,1319165000,20950,21000,21000,20950,239
|
|
20240612,145400,1314152650,21050,21050,21050,20950,142
|
|
20240612,145300,1311170300,21000,21000,21000,21000,84
|
|
20240612,145200,1309406300,21050,21000,21050,21000,140
|
|
20240612,145100,1306464600,21000,21000,21050,21000,247
|
|
20240612,145000,1301276750,21000,21000,21000,20950,101
|
|
20240612,144900,1299156200,21000,21000,21000,20950,167
|
|
20240612,144800,1295652650,21000,21000,21000,20950,141
|
|
20240612,144700,1292692850,21000,20950,21000,20950,135
|
|
20240612,144600,1289861200,21000,21000,21000,21000,105
|
|
20240612,144500,1287656200,21000,21000,21000,20950,140
|
|
20240612,144400,1284717400,21000,21000,21000,21000,100
|
|
20240612,144300,1282617400,21000,20950,21000,20900,131
|
|
20240612,144200,1279873250,20950,20950,20950,20900,151
|
|
20240612,144100,1276710800,20950,20950,20950,20950,78
|
|
20240612,144000,1275076700,20950,20950,20950,20850,141
|
|
20240612,143900,1272125050,20900,20950,20950,20850,317
|
|
20240612,143800,1265498250,20950,20900,20950,20900,71
|
|
20240612,143700,1264012850,20900,20850,20900,20850,59
|
|
20240612,143600,1262781600,20900,20900,20900,20900,12
|
|
20240612,143500,1262530800,20900,20900,20900,20850,27
|
|
20240612,143400,1261966950,20900,20900,20950,20900,55
|
|
20240612,143300,1260817300,20900,20900,20950,20900,20
|
|
20240612,143200,1260398950,20950,20950,20950,20850,22
|
|
20240612,143100,1259939050,20950,20900,20950,20850,46
|
|
20240612,143000,1258977400,20900,20900,20900,20900,121
|
|
20240612,142900,1256448500,20900,20900,20900,20900,211
|
|
20240612,142800,1252038600,20900,20900,20900,20850,25
|
|
20240612,142700,1251516550,20900,20900,20900,20850,108
|
|
20240612,142600,1249263800,20900,20900,20900,20900,82
|
|
20240612,142500,1247550000,20900,20900,20900,20900,62
|
|
20240612,142400,1246254200,20900,20900,20900,20850,21
|
|
20240612,142300,1245815800,20900,20900,20900,20850,21
|
|
20240612,142200,1245376950,20900,20900,20900,20850,372
|
|
20240612,142100,1237617900,20900,20850,20900,20850,48
|
|
20240612,142000,1236615150,20900,20900,20900,20900,31
|
|
20240612,141900,1235967250,20900,20900,20900,20850,156
|
|
20240612,141800,1232710300,20900,20900,20900,20900,62
|
|
20240612,141700,1231414500,20900,20900,20900,20850,26
|
|
20240612,141600,1230871550,20900,20850,20900,20850,281
|
|
20240612,141500,1225001200,20900,20900,20900,20900,48
|
|
20240612,141400,1223998000,20900,20900,20900,20850,94
|
|
20240612,141300,1222035250,20850,20850,20900,20850,62
|
|
20240612,141200,1220740750,20900,20900,20900,20900,234
|
|
20240612,141100,1215850150,20900,20900,20900,20850,175
|
|
20240612,141000,1212198150,20900,20900,20900,20850,79
|
|
20240612,140900,1210548900,20850,20850,20900,20850,446
|
|
20240612,140800,1201245400,20900,20900,20900,20850,18
|
|
20240612,140700,1200869550,20900,20900,20900,20900,143
|
|
20240612,140600,1197880850,20950,20900,20950,20900,165
|
|
20240612,140500,1194431450,20950,20950,20950,20950,6
|
|
20240612,140400,1194305750,20950,20950,20950,20900,179
|
|
20240612,140300,1190560950,20950,20950,20950,20950,18
|
|
20240612,140200,1190183850,20900,20950,20950,20900,13
|
|
20240612,140100,1189911950,20950,20950,20950,20950,6
|
|
20240612,140000,1189786250,20950,20850,20950,20850,218
|
|
20240612,135900,1185229800,20900,20900,20900,20850,86
|
|
20240612,135800,1183432950,20900,20850,20900,20850,353
|
|
20240612,135700,1176057550,20900,20900,20900,20900,2
|
|
20240612,135600,1176015750,20900,20900,20900,20900,2
|
|
20240612,135500,1175973950,20900,20900,20900,20900,21
|
|
20240612,135400,1175535050,20900,20950,20950,20900,913
|
|
20240612,135300,1156453150,20950,20950,20950,20950,2
|
|
20240612,135200,1156411250,20900,20950,20950,20900,16
|
|
20240612,135100,1156076100,20950,20900,20950,20900,120
|
|
20240612,135000,1153562550,20950,20900,20950,20900,14
|
|
20240612,134900,1153269850,20950,20950,20950,20950,98
|
|
20240612,134800,1151216750,20950,20950,20950,20950,7
|
|
20240612,134700,1151070100,20950,20950,20950,20900,15
|
|
20240612,134600,1150756300,20950,20950,20950,20950,4
|
|
20240612,134500,1150672500,20950,20950,20950,20900,74
|
|
20240612,134400,1149122250,20950,20950,20950,20950,19
|
|
20240612,134300,1148724200,21000,20950,21000,20900,115
|
|
20240612,134200,1146315300,20950,20950,20950,20950,153
|
|
20240612,134100,1143109950,20950,20950,20950,20950,10
|
|
20240612,134000,1142900450,20950,20950,20950,20900,9
|
|
20240612,133900,1142712050,20900,20950,20950,20900,11
|
|
20240612,133800,1142482100,21000,21000,21000,21000,3
|
|
20240612,133700,1142419100,21000,20950,21000,20900,1110
|
|
20240612,133600,1119164250,20900,20900,20900,20850,633
|
|
20240612,133500,1105935050,20900,20850,20900,20850,54
|
|
20240612,133400,1104807000,20900,20900,20900,20900,39
|
|
20240612,133300,1103991900,20900,20900,20900,20900,80
|
|
20240612,133200,1102319900,20850,20850,20900,20850,46
|
|
20240612,133100,1101359000,20900,20900,20900,20900,82
|
|
20240612,133000,1099645200,20900,20900,20900,20850,67
|
|
20240612,132900,1098247400,20900,20850,20900,20850,82
|
|
20240612,132800,1096536150,20900,20900,20900,20850,49
|
|
20240612,132700,1095512500,20900,20850,20900,20850,100
|
|
20240612,132600,1093423150,20900,20850,20900,20850,6
|
|
20240612,132500,1093297800,20900,20850,20900,20850,56
|
|
20240612,132400,1092127900,20900,20900,20900,20900,57
|
|
20240612,132300,1090936600,20900,20850,20900,20850,9
|
|
20240612,132200,1090748550,20900,20900,20900,20850,51
|
|
20240612,132100,1089683300,20900,20900,20900,20850,283
|
|
20240612,132000,1083777600,20900,20850,20900,20850,7
|
|
20240612,131900,1083631350,20900,20900,20900,20900,44
|
|
20240612,131800,1082711750,20850,20900,20900,20850,42
|
|
20240612,131700,1081835800,20900,20850,20900,20850,41
|
|
20240612,131600,1080979400,20900,20900,20900,20850,64
|
|
20240612,131500,1079643050,20900,20900,20900,20900,46
|
|
20240612,131400,1078681650,20900,20850,20900,20850,28
|
|
20240612,131300,1078096500,20900,20900,20900,20850,36
|
|
20240612,131200,1077344900,20850,20900,20900,20850,31
|
|
20240612,131100,1076697050,20900,20800,20900,20800,2
|
|
20240612,131000,1076655350,20850,20900,20900,20800,48
|
|
20240612,130900,1075654700,20900,20850,20900,20850,6
|
|
20240612,130800,1075529350,20900,20800,20900,20800,48
|
|
20240612,130700,1074528400,20850,20850,20850,20850,37
|
|
20240612,130600,1073756950,20850,20850,20850,20800,81
|
|
20240612,130500,1072070500,20850,20800,20850,20800,28
|
|
20240612,130400,1071486750,20850,20850,20850,20850,25
|
|
20240612,130300,1070965500,20850,20850,20850,20850,31
|
|
20240612,130200,1070319150,20850,20850,20850,20800,64
|
|
20240612,130100,1068985200,20850,20900,20900,20800,578
|
|
20240612,130000,1056959350,20900,20850,20900,20850,94
|
|
20240612,125900,1054999350,20800,20900,20900,20800,453
|
|
20240612,125800,1045552150,20900,20900,20900,20850,22
|
|
20240612,125700,1045092800,20900,20900,20900,20900,30
|
|
20240612,125600,1044465800,20900,20850,20900,20850,134
|
|
20240612,125500,1041670200,20900,20900,20900,20850,80
|
|
20240612,125400,1040000500,20900,20900,20900,20850,119
|
|
20240612,125300,1037514050,20900,20900,20900,20900,62
|
|
20240612,125200,1036218250,20900,20900,20900,20900,49
|
|
20240612,125100,1035194150,20900,20900,20900,20850,21
|
|
20240612,125000,1034755750,20900,20900,20900,20900,2
|
|
20240612,124900,1034713950,20900,20900,20900,20900,51
|
|
20240612,124800,1033648050,20900,20900,20900,20900,210
|
|
20240612,124700,1029259050,20900,20850,20900,20850,51
|
|
20240612,124600,1028193600,20850,20900,20900,20850,41
|
|
20240612,124500,1027337350,20900,20900,20900,20900,41
|
|
20240612,124400,1026480450,20850,20850,20850,20850,21
|
|
20240612,124300,1026042600,20900,20900,20900,20800,62
|
|
20240612,124200,1024748550,20900,20900,20900,20850,124
|
|
20240612,124100,1022161050,20900,20900,20900,20900,7
|
|
20240612,124000,1022014750,20900,20900,20900,20850,73
|
|
20240612,123900,1020490500,20900,20900,20900,20900,6
|
|
20240612,123800,1020365100,20850,20900,20900,20850,119
|
|
20240612,123700,1017883900,20900,20900,20900,20900,31
|
|
20240612,123600,1017236000,20900,20850,20900,20800,406
|
|
20240612,123500,1008771050,20850,20850,20850,20850,82
|
|
20240612,123400,1007061350,20850,20850,20850,20850,95
|
|
20240612,123300,1005080600,20850,20850,20850,20850,78
|
|
20240612,123200,1003454300,20850,20850,20850,20800,111
|
|
20240612,123100,1001140450,20850,20800,20850,20750,67
|
|
20240612,123000,999744450,20800,20800,20800,20800,34
|
|
20240612,122900,999037250,20750,20750,20800,20750,309
|
|
20240612,122800,992625400,20800,20850,20850,20800,157
|
|
20240612,122700,989357550,20850,20850,20850,20750,12
|
|
20240612,122600,989107450,20850,20800,20850,20800,165
|
|
20240612,122500,985675300,20800,20800,20800,20750,43
|
|
20240612,122400,984781400,20800,20800,20800,20800,8
|
|
20240612,122300,984615000,20800,20800,20800,20800,2
|
|
20240612,122200,984573400,20800,20800,20800,20750,61
|
|
20240612,122100,983305150,20850,20750,20850,20750,178
|
|
20240612,122000,979608950,20850,20850,20850,20850,37
|
|
20240612,121900,978837500,20800,20800,20800,20800,0
|
|
20240612,121800,978837500,20800,20800,20800,20800,57
|
|
20240612,121700,977651900,20800,20850,20850,20800,44
|
|
20240612,121600,976734550,20800,20850,20850,20800,53
|
|
20240612,121500,975630500,20800,20800,20800,20800,19
|
|
20240612,121400,975235300,20800,20750,20800,20750,42
|
|
20240612,121300,974362150,20750,20800,20800,20750,536
|
|
20240612,121200,963223350,20800,20800,20800,20800,27
|
|
20240612,121100,962661750,20800,20800,20800,20750,6
|
|
20240612,121000,962537000,20800,20800,20800,20750,50
|
|
20240612,120900,961497450,20800,20800,20800,20800,10
|
|
20240612,120800,961289450,20800,20800,20800,20800,37
|
|
20240612,120700,960519850,20750,20800,20800,20750,51
|
|
20240612,120600,959460050,20750,20800,20800,20750,49
|
|
20240612,120500,958441350,20800,20800,20800,20800,4
|
|
20240612,120400,958358150,20750,20800,20800,20750,40
|
|
20240612,120300,957526200,20800,20800,20800,20750,13
|
|
20240612,120200,957255850,20800,20800,20800,20700,33
|
|
20240612,120100,956571450,20800,20750,20800,20750,6
|
|
20240612,120000,956446900,20800,20700,20800,20700,113
|
|
20240612,115900,954104900,20750,20750,20750,20700,75
|
|
20240612,115800,952550350,20750,20800,20800,20750,4
|
|
20240612,115700,952467200,20700,20800,20800,20700,68
|
|
20240612,115600,951057900,20800,20750,20800,20750,51
|
|
20240612,115500,949999500,20750,20800,20800,20750,57
|
|
20240612,115400,948816650,20750,20750,20800,20750,107
|
|
20240612,115300,946596150,20800,20700,20800,20700,151
|
|
20240612,115200,943470350,20700,20800,20800,20700,103
|
|
20240612,115100,941334100,20800,20800,20800,20700,59
|
|
20240612,115000,940107450,20750,20800,20800,20750,66
|
|
20240612,114900,938737850,20800,20800,20800,20750,71
|
|
20240612,114800,937264250,20800,20800,20800,20800,2
|
|
20240612,114700,937222650,20750,20800,20800,20750,308
|
|
20240612,114600,930819950,20800,20750,20800,20750,69
|
|
20240612,114500,929387900,20800,20850,20850,20800,9
|
|
20240612,114400,929200300,20800,20750,20800,20750,89
|
|
20240612,114300,927349550,20800,20850,20850,20800,7
|
|
20240612,114200,927203650,20850,20750,20850,20750,588
|
|
20240612,114100,914980200,20750,20700,20750,20700,57
|
|
20240612,114000,913800200,20750,20700,20750,20700,182
|
|
20240612,113900,910032550,20700,20750,20750,20700,218
|
|
20240612,113800,905518700,20750,20750,20750,20700,125
|
|
20240612,113700,902930750,20750,20700,20750,20650,222
|
|
20240612,113600,898345050,20700,20700,20750,20650,226
|
|
20240612,113500,893667150,20700,20700,20700,20650,486
|
|
20240612,113400,883625350,20700,20700,20700,20650,161
|
|
20240612,113300,880297900,20650,20700,20700,20650,233
|
|
20240612,113200,875486350,20650,20700,20700,20650,120
|
|
20240612,113100,873008050,20650,20700,20700,20650,175
|
|
20240612,113000,869394000,20650,20700,20700,20650,172
|
|
20240612,112900,865842000,20700,20650,20700,20650,197
|
|
20240612,112800,861773550,20700,20650,20700,20650,252
|
|
20240612,112700,856565550,20700,20650,20700,20650,174
|
|
20240612,112600,852972150,20700,20600,20700,20600,130
|
|
20240612,112500,850290000,20600,20700,20700,20600,497
|
|
20240612,112400,840029950,20650,20700,20700,20650,466
|
|
20240612,112300,830406050,20700,20700,20700,20650,114
|
|
20240612,112200,828051550,20700,20650,20700,20650,171
|
|
20240612,112100,824520250,20650,20700,20700,20650,117
|
|
20240612,112000,822104050,20700,20700,20700,20650,190
|
|
20240612,111900,818180150,20700,20700,20700,20650,135
|
|
20240612,111800,815390950,20700,20650,20700,20650,183
|
|
20240612,111700,811611800,20650,20700,20700,20650,225
|
|
20240612,111600,806961100,20700,20750,20750,20700,137
|
|
20240612,111500,804123600,20700,20650,20700,20650,197
|
|
20240612,111400,800051200,20700,20650,20750,20650,211
|
|
20240612,111300,795686650,20700,20650,20700,20650,176
|
|
20240612,111200,792052050,20700,20750,20750,20650,180
|
|
20240612,111100,788332400,20750,20700,20750,20650,179
|
|
20240612,111000,784633600,20700,20700,20750,20650,146
|
|
20240612,110900,781611750,20700,20750,20750,20700,144
|
|
20240612,110800,778628600,20700,20700,20700,20650,246
|
|
20240612,110700,773539100,20650,20700,20700,20650,144
|
|
20240612,110600,770563050,20700,20700,20700,20650,166
|
|
20240612,110500,767132550,20650,20650,20700,20650,228
|
|
20240612,110400,762424050,20700,20750,20750,20650,105
|
|
20240612,110300,760253100,20700,20650,20700,20650,190
|
|
20240612,110200,756328950,20700,20650,20700,20650,285
|
|
20240612,110100,750438150,20700,20700,20750,20650,267
|
|
20240612,110000,744916250,20700,20700,20750,20650,208
|
|
20240612,105900,740613250,20700,20700,20750,20650,139
|
|
20240612,105800,737742200,20700,20750,20750,20650,174
|
|
20240612,105700,734146650,20650,20650,20700,20650,244
|
|
20240612,105600,729102750,20700,20700,20700,20650,301
|
|
20240612,105500,722879400,20700,20750,20750,20700,191
|
|
20240612,105400,718925500,20700,20700,20750,20700,273
|
|
20240612,105300,713274250,20700,20750,20750,20700,156
|
|
20240612,105200,710044700,20800,20700,20800,20700,292
|
|
20240612,105100,703999850,20700,20700,20700,20700,96
|
|
20240612,105000,702012650,20750,20700,20750,20700,164
|
|
20240612,104900,698615000,20750,20800,20800,20750,410
|
|
20240612,104800,690107450,20800,20750,20800,20750,115
|
|
20240612,104700,687721100,20800,20750,20800,20750,192
|
|
20240612,104600,683732800,20750,20750,20800,20750,170
|
|
20240612,104500,680205200,20800,20750,20800,20750,158
|
|
20240612,104400,676926450,20800,20800,20800,20750,1118
|
|
20240612,104300,653675250,20800,20850,20850,20800,223
|
|
20240612,104200,649031350,20850,20900,20900,20850,751
|
|
20240612,104100,633372800,20850,20850,20900,20850,118
|
|
20240612,104000,630912250,20800,20800,20800,20800,324
|
|
20240612,103900,624173050,20800,20850,20850,20800,131
|
|
20240612,103800,621444900,20850,20850,20850,20850,5
|
|
20240612,103700,621340650,20900,20850,20900,20850,206
|
|
20240612,103600,617045450,20850,20900,20900,20850,50
|
|
20240612,103500,616000900,20850,20850,20900,20850,299
|
|
20240612,103400,609760100,20850,20900,20900,20850,99
|
|
20240612,103300,607694350,20900,20900,20900,20800,135
|
|
20240612,103200,604878400,20900,20900,20900,20900,29
|
|
20240612,103100,604272300,20850,20850,20850,20850,264
|
|
20240612,103000,598767900,20850,20850,20850,20850,156
|
|
20240612,102900,595515300,20850,20900,20900,20800,125
|
|
20240612,102800,592906550,20900,20900,20900,20900,29
|
|
20240612,102700,592300450,20850,20900,20900,20850,148
|
|
20240612,102600,589212900,20900,20900,20900,20900,31
|
|
20240612,102500,588565000,20850,20850,20900,20850,199
|
|
20240612,102400,584414100,20850,20900,20900,20850,110
|
|
20240612,102300,582118300,20850,20900,20900,20850,84
|
|
20240612,102200,580366400,20900,20800,20900,20800,86
|
|
20240612,102100,578571400,20800,20850,20850,20800,66
|
|
20240612,102000,577198300,20850,20850,20850,20850,34
|
|
20240612,101900,576489400,20850,20850,20850,20800,304
|
|
20240612,101800,570151050,20900,20850,20900,20800,409
|
|
20240612,101700,561623800,20800,20800,20800,20800,93
|
|
20240612,101600,559689400,20800,20700,20800,20700,841
|
|
20240612,101500,542216400,20700,20700,20700,20700,0
|
|
20240612,101400,542216400,20700,20700,20700,20700,446
|
|
20240612,101300,532984200,20700,20750,20750,20700,555
|
|
20240612,101200,521485250,20750,20700,20750,20700,145
|
|
20240612,101100,518477650,20750,20750,20750,20700,161
|
|
20240612,101000,515138400,20750,20700,20750,20700,119
|
|
20240612,100900,512672750,20750,20750,20750,20700,229
|
|
20240612,100800,507926800,20750,20750,20750,20700,98
|
|
20240612,100700,505898000,20700,20700,20700,20700,202
|
|
20240612,100600,501716600,20700,20650,20700,20650,157
|
|
20240612,100500,498472150,20750,20650,20750,20650,322
|
|
20240612,100400,491815600,20700,20700,20700,20650,264
|
|
20240612,100300,486356350,20700,20700,20700,20650,885
|
|
20240612,100200,468065150,20700,20700,20750,20700,144
|
|
20240612,100100,465084200,20700,20700,20750,20650,409
|
|
20240612,100000,456621350,20650,20650,20750,20650,81
|
|
20240612,095900,454945300,20650,20650,20750,20650,349
|
|
20240612,095800,447715550,20700,20600,20700,20600,165
|
|
20240612,095700,444305950,20600,20650,20700,20600,246
|
|
20240612,095600,439228650,20650,20650,20650,20600,496
|
|
20240612,095500,429002000,20600,20600,20700,20600,202
|
|
20240612,095400,424832300,20600,20600,20700,20600,244
|
|
20240612,095300,419791400,20600,20600,20650,20600,230
|
|
20240612,095200,415053300,20600,20650,20700,20600,1399
|
|
20240612,095100,386179250,20650,20700,20700,20650,424
|
|
20240612,095000,377419700,20650,20700,20700,20650,249
|
|
20240612,094900,372274500,20700,20650,20700,20650,235
|
|
20240612,094800,367421200,20650,20700,20750,20650,735
|
|
20240612,094700,352209850,20700,20700,20700,20700,163
|
|
20240612,094600,348835750,20750,20750,20750,20700,144
|
|
20240612,094500,345850050,20750,20850,20850,20750,4713
|
|
20240612,094400,247835500,20800,20850,20850,20800,319
|
|
20240612,094300,241200200,20850,20800,20850,20800,367
|
|
20240612,094200,233563600,20850,20850,20850,20850,50
|
|
20240612,094100,232521100,20800,20850,20850,20800,114
|
|
20240612,094000,230147400,20850,20800,20850,20800,85
|
|
20240612,093900,228378300,20850,20850,20850,20850,19
|
|
20240612,093800,227982150,20850,20850,20850,20850,196
|
|
20240612,093700,223895550,20850,20850,20850,20800,94
|
|
20240612,093600,221935700,20850,20850,20850,20850,165
|
|
20240612,093500,218495450,20850,20900,20900,20800,155
|
|
20240612,093400,215266750,20850,20850,20900,20850,65
|
|
20240612,093300,213911450,20850,20900,20900,20800,526
|
|
20240612,093200,202961650,20850,20850,20850,20850,5
|
|
20240612,093100,202857400,20800,20850,20850,20800,2461
|
|
20240612,093000,151565000,20900,20900,20900,20900,5
|
|
20240612,092900,151460500,20850,20850,20950,20850,295
|
|
20240612,092800,145304550,20900,20900,20900,20900,64
|
|
20240612,092700,143966950,20900,20950,20950,20900,16
|
|
20240612,092600,143632450,20850,20850,20850,20850,92
|
|
20240612,092500,141714250,20850,20850,20850,20850,76
|
|
20240612,092400,140129650,20850,20850,20850,20850,93
|
|
20240612,092300,138190600,20800,20900,20900,20800,850
|
|
20240612,092200,120443700,20900,20900,20900,20900,75
|
|
20240612,092100,118876200,20950,20950,20950,20950,1
|
|
20240612,092000,118855250,21000,20950,21000,20950,203
|
|
20240612,091900,114598400,21000,21000,21000,21000,1299
|
|
20240612,091800,87319400,21000,21000,21000,21000,73
|
|
20240612,091700,85786400,21000,21050,21050,21000,356
|
|
20240612,091600,78292650,21050,21100,21100,21050,176
|
|
20240612,091500,74582250,21100,21100,21100,21100,0
|
|
20240612,091400,74582250,21100,21100,21100,21100,19
|
|
20240612,091300,74181350,21150,21100,21150,21050,166
|
|
20240612,091200,70677750,21050,21050,21050,21050,211
|
|
20240612,091100,66236200,21050,20950,21050,20950,156
|
|
20240612,091000,62960300,20950,20950,20950,20950,125
|
|
20240612,090900,60341550,20950,20950,20950,20950,145
|
|
20240612,090800,57303800,20950,20950,20950,20950,0
|
|
20240612,090700,57303800,20950,20950,20950,20950,30
|
|
20240612,090600,56675300,20900,21000,21000,20900,60
|
|
20240612,090500,55420300,21000,21000,21000,21000,25
|
|
20240612,090400,54895300,21050,21000,21050,20800,1219
|
|
20240612,090300,29400200,21000,21000,21000,21000,20
|
|
20240612,090200,28980200,21000,21000,21100,21000,234
|
|
20240612,090100,24054350,21000,20950,21000,20950,131
|
|
20240612,090000,21304350,20950,20950,21000,20950,943
|