672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,200800,1567739200,20850,20850,20850,20850,0
|
|
20240613,200700,1567739200,20850,20850,20850,20850,0
|
|
20240613,200600,1567739200,20850,20850,20850,20850,0
|
|
20240613,200500,1567739200,20850,20850,20850,20850,0
|
|
20240613,200400,1567739200,20850,20850,20850,20850,0
|
|
20240613,200300,1567739200,20850,20850,20850,20850,0
|
|
20240613,200200,1567739200,20850,20850,20850,20850,0
|
|
20240613,200100,1567739200,20850,20850,20850,20850,0
|
|
20240613,200000,1567739200,20850,20850,20850,20850,0
|
|
20240613,195900,1567739200,20850,20850,20850,20850,0
|
|
20240613,195800,1567739200,20850,20850,20850,20850,0
|
|
20240613,195700,1567739200,20850,20850,20850,20850,0
|
|
20240613,195600,1567739200,20850,20850,20850,20850,0
|
|
20240613,195500,1567739200,20850,20850,20850,20850,0
|
|
20240613,195400,1567739200,20850,20850,20850,20850,0
|
|
20240613,195300,1567739200,20850,20850,20850,20850,0
|
|
20240613,195200,1567739200,20850,20850,20850,20850,0
|
|
20240613,195100,1567739200,20850,20850,20850,20850,0
|
|
20240613,195000,1567739200,20850,20850,20850,20850,0
|
|
20240613,194900,1567739200,20850,20850,20850,20850,0
|
|
20240613,194800,1567739200,20850,20850,20850,20850,0
|
|
20240613,194700,1567739200,20850,20850,20850,20850,0
|
|
20240613,194600,1567739200,20850,20850,20850,20850,0
|
|
20240613,194500,1567739200,20850,20850,20850,20850,0
|
|
20240613,194400,1567739200,20850,20850,20850,20850,0
|
|
20240613,194300,1567739200,20850,20850,20850,20850,0
|
|
20240613,194200,1567739200,20850,20850,20850,20850,0
|
|
20240613,194100,1567739200,20850,20850,20850,20850,0
|
|
20240613,194000,1567739200,20850,20850,20850,20850,0
|
|
20240613,193900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,193800,1567739200,20850,20850,20850,20850,0
|
|
20240613,193700,1567739200,20850,20850,20850,20850,0
|
|
20240613,193600,1567739200,20850,20850,20850,20850,0
|
|
20240613,193500,1567739200,20850,20850,20850,20850,0
|
|
20240613,193400,1567739200,20850,20850,20850,20850,0
|
|
20240613,193300,1567739200,20850,20850,20850,20850,0
|
|
20240613,193200,1567739200,20850,20850,20850,20850,0
|
|
20240613,193100,1567739200,20850,20850,20850,20850,0
|
|
20240613,193000,1567739200,20850,20850,20850,20850,0
|
|
20240613,192900,1567739200,20850,20850,20850,20850,0
|
|
20240613,192800,1567739200,20850,20850,20850,20850,0
|
|
20240613,192700,1567739200,20850,20850,20850,20850,0
|
|
20240613,192600,1567739200,20850,20850,20850,20850,0
|
|
20240613,192500,1567739200,20850,20850,20850,20850,0
|
|
20240613,192400,1567739200,20850,20850,20850,20850,0
|
|
20240613,192300,1567739200,20850,20850,20850,20850,0
|
|
20240613,192200,1567739200,20850,20850,20850,20850,0
|
|
20240613,192100,1567739200,20850,20850,20850,20850,0
|
|
20240613,192000,1567739200,20850,20850,20850,20850,0
|
|
20240613,191900,1567739200,20850,20850,20850,20850,0
|
|
20240613,191800,1567739200,20850,20850,20850,20850,0
|
|
20240613,191700,1567739200,20850,20850,20850,20850,0
|
|
20240613,191600,1567739200,20850,20850,20850,20850,0
|
|
20240613,191500,1567739200,20850,20850,20850,20850,0
|
|
20240613,191400,1567739200,20850,20850,20850,20850,0
|
|
20240613,191300,1567739200,20850,20850,20850,20850,0
|
|
20240613,191200,1567739200,20850,20850,20850,20850,0
|
|
20240613,191100,1567739200,20850,20850,20850,20850,0
|
|
20240613,191000,1567739200,20850,20850,20850,20850,0
|
|
20240613,190900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,190800,1567739200,20850,20850,20850,20850,0
|
|
20240613,190700,1567739200,20850,20850,20850,20850,0
|
|
20240613,190600,1567739200,20850,20850,20850,20850,0
|
|
20240613,190500,1567739200,20850,20850,20850,20850,0
|
|
20240613,190400,1567739200,20850,20850,20850,20850,0
|
|
20240613,190300,1567739200,20850,20850,20850,20850,0
|
|
20240613,190200,1567739200,20850,20850,20850,20850,0
|
|
20240613,190100,1567739200,20850,20850,20850,20850,0
|
|
20240613,190000,1567739200,20850,20850,20850,20850,0
|
|
20240613,185900,1567739200,20850,20850,20850,20850,0
|
|
20240613,185800,1567739200,20850,20850,20850,20850,0
|
|
20240613,185700,1567739200,20850,20850,20850,20850,0
|
|
20240613,185600,1567739200,20850,20850,20850,20850,0
|
|
20240613,185500,1567739200,20850,20850,20850,20850,0
|
|
20240613,185400,1567739200,20850,20850,20850,20850,0
|
|
20240613,185300,1567739200,20850,20850,20850,20850,0
|
|
20240613,185200,1567739200,20850,20850,20850,20850,0
|
|
20240613,185100,1567739200,20850,20850,20850,20850,0
|
|
20240613,185000,1567739200,20850,20850,20850,20850,0
|
|
20240613,184900,1567739200,20850,20850,20850,20850,0
|
|
20240613,184800,1567739200,20850,20850,20850,20850,0
|
|
20240613,184700,1567739200,20850,20850,20850,20850,0
|
|
20240613,184600,1567739200,20850,20850,20850,20850,0
|
|
20240613,184500,1567739200,20850,20850,20850,20850,0
|
|
20240613,184400,1567739200,20850,20850,20850,20850,0
|
|
20240613,184300,1567739200,20850,20850,20850,20850,0
|
|
20240613,184200,1567739200,20850,20850,20850,20850,0
|
|
20240613,184100,1567739200,20850,20850,20850,20850,0
|
|
20240613,184000,1567739200,20850,20850,20850,20850,0
|
|
20240613,183900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,183800,1567739200,20850,20850,20850,20850,0
|
|
20240613,183700,1567739200,20850,20850,20850,20850,0
|
|
20240613,183600,1567739200,20850,20850,20850,20850,0
|
|
20240613,183500,1567739200,20850,20850,20850,20850,0
|
|
20240613,183400,1567739200,20850,20850,20850,20850,0
|
|
20240613,183300,1567739200,20850,20850,20850,20850,0
|
|
20240613,183200,1567739200,20850,20850,20850,20850,0
|
|
20240613,183100,1567739200,20850,20850,20850,20850,0
|
|
20240613,183000,1567739200,20850,20850,20850,20850,0
|
|
20240613,182900,1567739200,20850,20850,20850,20850,0
|
|
20240613,182800,1567739200,20850,20850,20850,20850,0
|
|
20240613,182700,1567739200,20850,20850,20850,20850,0
|
|
20240613,182600,1567739200,20850,20850,20850,20850,0
|
|
20240613,182500,1567739200,20850,20850,20850,20850,0
|
|
20240613,182400,1567739200,20850,20850,20850,20850,0
|
|
20240613,182300,1567739200,20850,20850,20850,20850,0
|
|
20240613,182200,1567739200,20850,20850,20850,20850,0
|
|
20240613,182100,1567739200,20850,20850,20850,20850,0
|
|
20240613,182000,1567739200,20850,20850,20850,20850,0
|
|
20240613,181900,1567739200,20850,20850,20850,20850,0
|
|
20240613,181800,1567739200,20850,20850,20850,20850,0
|
|
20240613,181700,1567739200,20850,20850,20850,20850,0
|
|
20240613,181600,1567739200,20850,20850,20850,20850,0
|
|
20240613,181500,1567739200,20850,20850,20850,20850,0
|
|
20240613,181400,1567739200,20850,20850,20850,20850,0
|
|
20240613,181300,1567739200,20850,20850,20850,20850,0
|
|
20240613,181200,1567739200,20850,20850,20850,20850,0
|
|
20240613,181100,1567739200,20850,20850,20850,20850,0
|
|
20240613,181000,1567739200,20850,20850,20850,20850,0
|
|
20240613,180900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,180800,1567739200,20850,20850,20850,20850,0
|
|
20240613,180700,1567739200,20850,20850,20850,20850,0
|
|
20240613,180600,1567739200,20850,20850,20850,20850,0
|
|
20240613,180500,1567739200,20850,20850,20850,20850,0
|
|
20240613,180400,1567739200,20850,20850,20850,20850,0
|
|
20240613,180300,1567739200,20850,20850,20850,20850,0
|
|
20240613,180200,1567739200,20850,20850,20850,20850,0
|
|
20240613,180100,1567739200,20850,20850,20850,20850,0
|
|
20240613,180000,1567739200,20850,20850,20850,20850,0
|
|
20240613,175900,1567739200,20850,20850,20850,20850,0
|
|
20240613,175800,1567739200,20850,20850,20850,20850,0
|
|
20240613,175700,1567739200,20850,20850,20850,20850,0
|
|
20240613,175600,1567739200,20850,20850,20850,20850,0
|
|
20240613,175500,1567739200,20850,20850,20850,20850,0
|
|
20240613,175400,1567739200,20850,20850,20850,20850,0
|
|
20240613,175300,1567739200,20850,20850,20850,20850,0
|
|
20240613,175200,1567739200,20850,20850,20850,20850,0
|
|
20240613,175100,1567739200,20850,20850,20850,20850,0
|
|
20240613,175000,1567739200,20850,20850,20850,20850,0
|
|
20240613,174900,1567739200,20850,20850,20850,20850,0
|
|
20240613,174800,1567739200,20850,20850,20850,20850,0
|
|
20240613,174700,1567739200,20850,20850,20850,20850,0
|
|
20240613,174600,1567739200,20850,20850,20850,20850,0
|
|
20240613,174500,1567739200,20850,20850,20850,20850,0
|
|
20240613,174400,1567739200,20850,20850,20850,20850,0
|
|
20240613,174300,1567739200,20850,20850,20850,20850,0
|
|
20240613,174200,1567739200,20850,20850,20850,20850,0
|
|
20240613,174100,1567739200,20850,20850,20850,20850,0
|
|
20240613,174000,1567739200,20850,20850,20850,20850,0
|
|
20240613,173900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,173800,1567739200,20850,20850,20850,20850,0
|
|
20240613,173700,1567739200,20850,20850,20850,20850,0
|
|
20240613,173600,1567739200,20850,20850,20850,20850,0
|
|
20240613,173500,1567739200,20850,20850,20850,20850,0
|
|
20240613,173400,1567739200,20850,20850,20850,20850,0
|
|
20240613,173300,1567739200,20850,20850,20850,20850,0
|
|
20240613,173200,1567739200,20850,20850,20850,20850,0
|
|
20240613,173100,1567739200,20850,20850,20850,20850,0
|
|
20240613,173000,1567739200,20850,20850,20850,20850,0
|
|
20240613,172900,1567739200,20850,20850,20850,20850,0
|
|
20240613,172800,1567739200,20850,20850,20850,20850,0
|
|
20240613,172700,1567739200,20850,20850,20850,20850,0
|
|
20240613,172600,1567739200,20850,20850,20850,20850,0
|
|
20240613,172500,1567739200,20850,20850,20850,20850,0
|
|
20240613,172400,1567739200,20850,20850,20850,20850,0
|
|
20240613,172300,1567739200,20850,20850,20850,20850,0
|
|
20240613,172200,1567739200,20850,20850,20850,20850,0
|
|
20240613,172100,1567739200,20850,20850,20850,20850,0
|
|
20240613,172000,1567739200,20850,20850,20850,20850,0
|
|
20240613,171900,1567739200,20850,20850,20850,20850,0
|
|
20240613,171800,1567739200,20850,20850,20850,20850,0
|
|
20240613,171700,1567739200,20850,20850,20850,20850,0
|
|
20240613,171600,1567739200,20850,20850,20850,20850,0
|
|
20240613,171500,1567739200,20850,20850,20850,20850,0
|
|
20240613,171400,1567739200,20850,20850,20850,20850,0
|
|
20240613,171300,1567739200,20850,20850,20850,20850,0
|
|
20240613,171200,1567739200,20850,20850,20850,20850,0
|
|
20240613,171100,1567739200,20850,20850,20850,20850,0
|
|
20240613,171000,1567739200,20850,20850,20850,20850,0
|
|
20240613,170900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,170800,1567739200,20850,20850,20850,20850,0
|
|
20240613,170700,1567739200,20850,20850,20850,20850,0
|
|
20240613,170600,1567739200,20850,20850,20850,20850,0
|
|
20240613,170500,1567739200,20850,20850,20850,20850,0
|
|
20240613,170400,1567739200,20850,20850,20850,20850,0
|
|
20240613,170300,1567739200,20850,20850,20850,20850,0
|
|
20240613,170200,1567739200,20850,20850,20850,20850,0
|
|
20240613,170100,1567739200,20850,20850,20850,20850,0
|
|
20240613,170000,1567739200,20850,20850,20850,20850,0
|
|
20240613,165900,1567739200,20850,20850,20850,20850,0
|
|
20240613,165800,1567739200,20850,20850,20850,20850,0
|
|
20240613,165700,1567739200,20850,20850,20850,20850,0
|
|
20240613,165600,1567739200,20850,20850,20850,20850,0
|
|
20240613,165500,1567739200,20850,20850,20850,20850,0
|
|
20240613,165400,1567739200,20850,20850,20850,20850,0
|
|
20240613,165300,1567739200,20850,20850,20850,20850,0
|
|
20240613,165200,1567739200,20850,20850,20850,20850,0
|
|
20240613,165100,1567739200,20850,20850,20850,20850,0
|
|
20240613,165000,1567739200,20850,20850,20850,20850,0
|
|
20240613,164900,1567739200,20850,20850,20850,20850,0
|
|
20240613,164800,1567739200,20850,20850,20850,20850,0
|
|
20240613,164700,1567739200,20850,20850,20850,20850,0
|
|
20240613,164600,1567739200,20850,20850,20850,20850,0
|
|
20240613,164500,1567739200,20850,20850,20850,20850,0
|
|
20240613,164400,1567739200,20850,20850,20850,20850,0
|
|
20240613,164300,1567739200,20850,20850,20850,20850,0
|
|
20240613,164200,1567739200,20850,20850,20850,20850,0
|
|
20240613,164100,1567739200,20850,20850,20850,20850,0
|
|
20240613,164000,1567739200,20850,20850,20850,20850,0
|
|
20240613,163900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,163800,1567739200,20850,20850,20850,20850,0
|
|
20240613,163700,1567739200,20850,20850,20850,20850,0
|
|
20240613,163600,1567739200,20850,20850,20850,20850,0
|
|
20240613,163500,1567739200,20850,20850,20850,20850,0
|
|
20240613,163400,1567739200,20850,20850,20850,20850,0
|
|
20240613,163300,1567739200,20850,20850,20850,20850,0
|
|
20240613,163200,1567739200,20850,20850,20850,20850,0
|
|
20240613,163100,1567739200,20850,20850,20850,20850,0
|
|
20240613,163000,1567739200,20850,20850,20850,20850,0
|
|
20240613,162900,1567739200,20850,20850,20850,20850,0
|
|
20240613,162800,1567739200,20850,20850,20850,20850,0
|
|
20240613,162700,1567739200,20850,20850,20850,20850,0
|
|
20240613,162600,1567739200,20850,20850,20850,20850,0
|
|
20240613,162500,1567739200,20850,20850,20850,20850,0
|
|
20240613,162400,1567739200,20850,20850,20850,20850,0
|
|
20240613,162300,1567739200,20850,20850,20850,20850,0
|
|
20240613,162200,1567739200,20850,20850,20850,20850,0
|
|
20240613,162100,1567739200,20850,20850,20850,20850,0
|
|
20240613,162000,1567739200,20850,20850,20850,20850,0
|
|
20240613,161900,1567739200,20850,20850,20850,20850,0
|
|
20240613,161800,1567739200,20850,20850,20850,20850,0
|
|
20240613,161700,1567739200,20850,20850,20850,20850,0
|
|
20240613,161600,1567739200,20850,20850,20850,20850,0
|
|
20240613,161500,1567739200,20850,20850,20850,20850,0
|
|
20240613,161400,1567739200,20850,20850,20850,20850,0
|
|
20240613,161300,1567739200,20850,20850,20850,20850,0
|
|
20240613,161200,1567739200,20850,20850,20850,20850,0
|
|
20240613,161100,1567739200,20850,20850,20850,20850,0
|
|
20240613,161000,1567739200,20850,20850,20850,20850,0
|
|
20240613,160900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,160800,1567739200,20850,20850,20850,20850,0
|
|
20240613,160700,1567739200,20850,20850,20850,20850,0
|
|
20240613,160600,1567739200,20850,20850,20850,20850,0
|
|
20240613,160500,1567739200,20850,20850,20850,20850,0
|
|
20240613,160400,1567739200,20850,20850,20850,20850,0
|
|
20240613,160300,1567739200,20850,20850,20850,20850,0
|
|
20240613,160200,1567739200,20850,20850,20850,20850,0
|
|
20240613,160100,1567739200,20850,20850,20850,20850,0
|
|
20240613,160000,1567739200,20850,20850,20850,20850,0
|
|
20240613,155900,1567739200,20850,20850,20850,20850,0
|
|
20240613,155800,1567739200,20850,20850,20850,20850,0
|
|
20240613,155700,1567739200,20850,20850,20850,20850,0
|
|
20240613,155600,1567739200,20850,20850,20850,20850,0
|
|
20240613,155500,1567739200,20850,20850,20850,20850,0
|
|
20240613,155400,1567739200,20850,20850,20850,20850,0
|
|
20240613,155300,1567739200,20850,20850,20850,20850,0
|
|
20240613,155200,1567739200,20850,20850,20850,20850,0
|
|
20240613,155100,1567739200,20850,20850,20850,20850,0
|
|
20240613,155000,1567739200,20850,20850,20850,20850,0
|
|
20240613,154900,1567739200,20850,20850,20850,20850,0
|
|
20240613,154800,1567739200,20850,20850,20850,20850,0
|
|
20240613,154700,1567739200,20850,20850,20850,20850,0
|
|
20240613,154600,1567739200,20850,20850,20850,20850,0
|
|
20240613,154500,1567739200,20850,20850,20850,20850,0
|
|
20240613,154400,1567739200,20850,20850,20850,20850,0
|
|
20240613,154300,1567739200,20850,20850,20850,20850,0
|
|
20240613,154200,1567739200,20850,20850,20850,20850,0
|
|
20240613,154100,1567739200,20850,20850,20850,20850,0
|
|
20240613,154000,1567739200,20850,20850,20850,20850,0
|
|
20240613,153900,1567739200,20850,20850,20850,20850,14109
|
|
20240613,153800,1567739200,20850,20850,20850,20850,0
|
|
20240613,153700,1567739200,20850,20850,20850,20850,0
|
|
20240613,153600,1567739200,20850,20850,20850,20850,0
|
|
20240613,153500,1567739200,20850,20850,20850,20850,0
|
|
20240613,153400,1567739200,20850,20850,20850,20850,0
|
|
20240613,153300,1567739200,20850,20850,20850,20850,0
|
|
20240613,153200,1567739200,20850,20850,20850,20850,0
|
|
20240613,153100,1567739200,20850,20850,20850,20850,0
|
|
20240613,153000,1567739200,20850,20850,20850,20850,14109
|
|
20240613,152900,1273566550,20850,20850,20850,20850,0
|
|
20240613,152800,1273566550,20850,20850,20850,20850,0
|
|
20240613,152700,1273566550,20850,20850,20850,20850,0
|
|
20240613,152600,1273566550,20850,20850,20850,20850,0
|
|
20240613,152500,1273566550,20850,20850,20850,20850,0
|
|
20240613,152400,1273566550,20850,20850,20850,20850,0
|
|
20240613,152300,1273566550,20850,20850,20850,20850,0
|
|
20240613,152200,1273566550,20850,20850,20850,20850,0
|
|
20240613,152100,1273566550,20850,20850,20850,20850,0
|
|
20240613,152000,1273566550,20850,20850,20850,20850,0
|
|
20240613,151900,1273566550,20850,20900,20900,20850,1437
|
|
20240613,151800,1243599650,20850,20850,20900,20850,196
|
|
20240613,151700,1239512350,20900,20900,20900,20850,265
|
|
20240613,151600,1233983750,20900,20850,20900,20850,701
|
|
20240613,151500,1219362450,20850,20850,20900,20850,302
|
|
20240613,151400,1213061650,20850,20900,20900,20850,161
|
|
20240613,151300,1209700700,20900,20900,20900,20850,73
|
|
20240613,151200,1208175650,20900,20900,20950,20850,219
|
|
20240613,151100,1203598500,20900,20900,20900,20850,207
|
|
20240613,151000,1199272550,20900,20850,20900,20850,269
|
|
20240613,150900,1193652650,20900,20900,20900,20850,213
|
|
20240613,150800,1189201800,20900,20900,20900,20850,317
|
|
20240613,150700,1182576600,20900,20850,20900,20850,213
|
|
20240613,150600,1178132550,20900,20900,20900,20850,188
|
|
20240613,150500,1174204650,20900,20900,20900,20850,447
|
|
20240613,150400,1164862850,20900,20900,20950,20850,187
|
|
20240613,150300,1160954600,20900,20900,20900,20850,223
|
|
20240613,150200,1156294450,20900,20900,20900,20850,109
|
|
20240613,150100,1154016500,20900,20850,20950,20850,124
|
|
20240613,150000,1151423950,20900,20900,20950,20850,218
|
|
20240613,145900,1146867400,20900,20900,20950,20850,197
|
|
20240613,145800,1142748750,20900,20900,20900,20850,163
|
|
20240613,145700,1139345950,20900,20850,20900,20850,271
|
|
20240613,145600,1133682650,20900,20900,20900,20850,180
|
|
20240613,145500,1129922900,20850,20900,20950,20850,370
|
|
20240613,145400,1122189800,20850,20850,20950,20850,139
|
|
20240613,145300,1119285650,20900,20900,20900,20850,185
|
|
20240613,145200,1115419550,20900,20900,20900,20850,167
|
|
20240613,145100,1111931400,20900,20900,20900,20850,187
|
|
20240613,145000,1108028600,20900,20900,20900,20850,181
|
|
20240613,144900,1104247850,20900,20900,20900,20850,104
|
|
20240613,144800,1102074750,20900,20850,20900,20850,123
|
|
20240613,144700,1099507200,20900,20900,20900,20850,158
|
|
20240613,144600,1096206550,20900,20850,20900,20850,95
|
|
20240613,144500,1094223550,20850,20900,20950,20850,106
|
|
20240613,144400,1092006150,20900,20950,20950,20850,104
|
|
20240613,144300,1089829650,20950,20850,20950,20850,59
|
|
20240613,144200,1088596000,20950,20900,20950,20850,107
|
|
20240613,144100,1086361600,20900,20900,20950,20900,344
|
|
20240613,144000,1079165500,20900,20900,20950,20850,73
|
|
20240613,143900,1077641400,20850,20850,20900,20850,56
|
|
20240613,143800,1076472700,20850,20850,20950,20850,113
|
|
20240613,143700,1074113650,20850,20850,20850,20800,40
|
|
20240613,143600,1073280100,20850,20900,20900,20850,85
|
|
20240613,143500,1071504150,20850,20900,20900,20850,75
|
|
20240613,143400,1069936950,20850,20900,20900,20850,96
|
|
20240613,143300,1067933750,20850,20850,20850,20800,464
|
|
20240613,143200,1058259950,20800,20850,20900,20800,1119
|
|
20240613,143100,1034943750,20900,20850,20900,20850,166
|
|
20240613,143000,1031478000,20900,20900,20900,20850,391
|
|
20240613,142900,1023322350,20850,20900,20950,20850,76
|
|
20240613,142800,1021734150,20900,20900,20950,20850,105
|
|
20240613,142700,1019539700,20850,20850,20900,20850,67
|
|
20240613,142600,1018141550,20850,20850,20900,20850,95
|
|
20240613,142500,1016156650,20900,20850,20900,20850,149
|
|
20240613,142400,1013044650,20900,20900,20900,20850,1341
|
|
20240613,142300,985078100,20900,20850,20900,20850,54
|
|
20240613,142200,983952000,20900,20900,20900,20850,111
|
|
20240613,142100,981632200,20850,20900,20900,20850,79
|
|
20240613,142000,979983400,20900,20850,20900,20850,36
|
|
20240613,141900,979231500,20850,20850,20950,20850,132
|
|
20240613,141800,976473900,20900,20900,20900,20900,49
|
|
20240613,141700,975449800,20850,20850,20900,20850,58
|
|
20240613,141600,974239800,20900,20900,20900,20850,104
|
|
20240613,141500,972066500,20850,20900,20900,20850,99
|
|
20240613,141400,969999700,20950,20900,20950,20900,129
|
|
20240613,141300,967300650,20900,20900,20950,20900,108
|
|
20240613,141200,965041300,20850,20900,20900,20850,14
|
|
20240613,141100,964748850,20950,20900,20950,20850,156
|
|
20240613,141000,961493150,20950,20850,20950,20850,136
|
|
20240613,140900,958646800,20850,20850,20850,20850,63
|
|
20240613,140800,957333250,21000,20850,21000,20850,188
|
|
20240613,140700,953409350,20900,21000,21000,20900,823
|
|
20240613,140600,936199300,20900,20950,20950,20900,78
|
|
20240613,140500,934565300,20950,20950,21000,20950,77
|
|
20240613,140400,932950600,20950,21000,21000,20950,75
|
|
20240613,140300,931375750,20950,21000,21000,20950,190
|
|
20240613,140200,927388550,20950,20950,21000,20950,64
|
|
20240613,140100,926046750,20950,21000,21000,20950,67
|
|
20240613,140000,924640300,21000,20950,21000,20950,84
|
|
20240613,135900,922878650,20950,20950,21000,20900,183
|
|
20240613,135800,919042650,20950,21000,21000,20900,63
|
|
20240613,135700,917723650,21000,20900,21000,20900,86
|
|
20240613,135600,915921400,20900,20900,20950,20900,88
|
|
20240613,135500,914080250,20900,20900,20950,20900,50
|
|
20240613,135400,913033750,20900,20900,20950,20900,113
|
|
20240613,135300,910669000,20900,20900,20950,20900,28
|
|
20240613,135200,910083250,20900,20900,20950,20900,605
|
|
20240613,135100,897438450,20950,20900,21000,20900,125
|
|
20240613,135000,894819050,20900,20900,20950,20900,50
|
|
20240613,134900,893773950,20900,20900,20950,20900,26
|
|
20240613,134800,893229600,20900,20900,21000,20900,112
|
|
20240613,134700,890884150,20950,20900,20950,20900,86
|
|
20240613,134600,889083500,20900,20950,20950,20900,84
|
|
20240613,134500,887327350,20900,20900,20950,20900,115
|
|
20240613,134400,884918900,20900,20900,20950,20900,67
|
|
20240613,134300,883518050,20900,20900,20950,20900,51
|
|
20240613,134200,882450750,20900,20950,20950,20900,61
|
|
20240613,134100,881172850,20900,20900,20950,20900,22
|
|
20240613,134000,880712900,20900,20950,20950,20900,76
|
|
20240613,133900,879123300,20900,20950,21000,20900,654
|
|
20240613,133800,865419000,20950,20950,21000,20950,53
|
|
20240613,133700,864308500,20950,21000,21000,20950,199
|
|
20240613,133600,860130450,21000,21050,21050,21000,143
|
|
20240613,133500,857123550,21000,21000,21050,21000,61
|
|
20240613,133400,855842050,21000,21000,21000,21000,12
|
|
20240613,133300,855590050,21000,21000,21050,21000,116
|
|
20240613,133200,853150800,21000,20950,21050,20950,78
|
|
20240613,133100,851512900,20950,21000,21000,20950,109
|
|
20240613,133000,849226850,20950,21000,21000,20950,127
|
|
20240613,132900,846560550,20950,20950,21000,20950,59
|
|
20240613,132800,845324050,20950,20950,21000,20950,84
|
|
20240613,132700,843560700,20950,20950,20950,20950,61
|
|
20240613,132600,842282750,21000,20950,21000,20950,65
|
|
20240613,132500,840918100,20950,21000,21000,20950,68
|
|
20240613,132400,839493000,20950,20950,21000,20950,74
|
|
20240613,132300,837941250,20950,20950,21000,20950,118
|
|
20240613,132200,835465750,20950,20950,21000,20950,51
|
|
20240613,132100,834397250,20950,21000,21000,20950,2215
|
|
20240613,132000,787884750,21050,21000,21050,21000,79
|
|
20240613,131900,786222100,21000,21000,21050,21000,262
|
|
20240613,131800,780719600,21000,21050,21050,21000,19
|
|
20240613,131700,780320100,21000,21000,21050,21000,140
|
|
20240613,131600,777377100,21000,21000,21050,21000,44
|
|
20240613,131500,776451100,21000,21000,21000,21000,192
|
|
20240613,131400,772419100,21000,21050,21050,21000,90
|
|
20240613,131300,770525750,21000,21000,21000,21000,77
|
|
20240613,131200,768908750,21000,21000,21050,21000,48
|
|
20240613,131100,767898850,21000,21050,21050,21000,135
|
|
20240613,131000,765059700,21000,21000,21000,21000,6
|
|
20240613,130900,764933700,21000,21050,21050,21000,1345
|
|
20240613,130800,736623700,21050,21000,21100,21000,96
|
|
20240613,130700,734601800,21000,21000,21100,21000,94
|
|
20240613,130600,732626950,21000,21050,21050,21000,73
|
|
20240613,130500,731090550,21050,21100,21100,21050,108
|
|
20240613,130400,728812150,21050,21050,21100,21050,19
|
|
20240613,130300,728411700,21050,21100,21100,21050,81
|
|
20240613,130200,726703050,21050,21100,21100,21050,70
|
|
20240613,130100,725226150,21050,21050,21100,21050,43
|
|
20240613,130000,724319350,21050,21050,21100,21050,23
|
|
20240613,125900,723834400,21100,21050,21100,21050,99
|
|
20240613,125800,721747150,21100,21050,21100,21050,22
|
|
20240613,125700,721283300,21050,21100,21100,21050,214
|
|
20240613,125600,716768850,21050,21100,21100,21050,23
|
|
20240613,125500,716283600,21050,21000,21100,21000,80
|
|
20240613,125400,714597650,21000,21000,21100,21000,40
|
|
20240613,125300,713756050,21000,21100,21100,21000,59
|
|
20240613,125200,712512250,21100,21050,21100,20950,54
|
|
20240613,125100,711375600,21050,20950,21050,20950,11
|
|
20240613,125000,711144800,21050,21050,21100,20950,968
|
|
20240613,124900,690816000,21100,21050,21100,21000,115
|
|
20240613,124800,688395300,21000,21000,21050,21000,1019
|
|
20240613,124700,666995800,21000,21000,21000,21000,167
|
|
20240613,124600,663488800,21000,21050,21100,21000,333
|
|
20240613,124500,656491200,21050,21000,21050,21000,84
|
|
20240613,124400,654725700,21000,21050,21050,21000,67
|
|
20240613,124300,653315650,21050,21050,21100,21050,1269
|
|
20240613,124200,626600250,21000,21050,21050,21000,1188
|
|
20240613,124100,601594150,21050,21050,21100,21050,49
|
|
20240613,124000,600560800,21050,21050,21100,21050,53
|
|
20240613,123900,599442650,21050,21050,21100,21050,19
|
|
20240613,123800,599042150,21050,21050,21050,21050,4
|
|
20240613,123700,598957950,21100,21100,21100,21050,136
|
|
20240613,123600,596088650,21100,21050,21100,21050,18
|
|
20240613,123500,595709200,21050,21100,21100,21050,12
|
|
20240613,123400,595456550,21050,21100,21100,21050,566
|
|
20240613,123300,583537100,21050,21100,21100,21050,33
|
|
20240613,123200,582841200,21100,21050,21100,21050,107
|
|
20240613,123100,580583650,21100,21050,21100,21050,60
|
|
20240613,123000,579318150,21050,21050,21100,21050,58
|
|
20240613,122900,578094600,21050,21100,21100,21050,18
|
|
20240613,122800,577715200,21050,21100,21100,21050,89
|
|
20240613,122700,575839000,21050,21100,21100,21050,27
|
|
20240613,122600,575270100,21050,21100,21100,21050,73
|
|
20240613,122500,573731950,21050,21000,21100,21000,1072
|
|
20240613,122400,551113500,21000,21000,21100,21000,6
|
|
20240613,122300,550987400,21000,21050,21100,21000,50
|
|
20240613,122200,549935250,21050,21050,21100,21050,89
|
|
20240613,122100,548060250,21000,21050,21050,21000,44
|
|
20240613,122000,547136200,21050,21000,21050,21000,18
|
|
20240613,121900,546757550,21000,21050,21050,21000,38
|
|
20240613,121800,545959400,21100,21000,21100,21000,113
|
|
20240613,121700,543580650,21050,21050,21050,21000,149
|
|
20240613,121600,540444700,21100,21050,21100,21050,14
|
|
20240613,121500,540149450,21050,21100,21100,21050,71
|
|
20240613,121400,538651900,21050,21100,21100,21050,33
|
|
20240613,121300,537955750,21050,21050,21100,21050,123
|
|
20240613,121200,535366050,21050,21050,21050,21000,48
|
|
20240613,121100,534355900,21050,21000,21100,21000,71
|
|
20240613,121000,532859100,21100,21050,21100,21000,55
|
|
20240613,120900,531700000,21000,21000,21050,21000,76
|
|
20240613,120800,530100650,21000,21000,21050,21000,379
|
|
20240613,120700,522141100,21000,21050,21050,21000,87
|
|
20240613,120600,520310050,21100,21100,21100,21100,93
|
|
20240613,120500,518347750,21050,21050,21100,21050,62
|
|
20240613,120400,517042600,21100,21050,21100,21050,12
|
|
20240613,120300,516789450,21100,21100,21100,21050,93
|
|
20240613,120200,514827500,21100,21050,21100,21050,16
|
|
20240613,120100,514490200,21050,21050,21100,21050,20
|
|
20240613,120000,514068700,21050,21050,21100,21050,53
|
|
20240613,115900,512950650,21050,21000,21100,21000,77
|
|
20240613,115800,511329900,21050,21000,21050,21000,31
|
|
20240613,115700,510677400,21000,21050,21050,21000,65
|
|
20240613,115600,509309550,21050,21100,21100,21000,68
|
|
20240613,115500,507878200,21050,21050,21100,21000,112
|
|
20240613,115400,505519150,21100,21000,21100,21000,79
|
|
20240613,115300,503854700,21000,21000,21000,21000,19
|
|
20240613,115200,503455700,21000,21000,21050,21000,17
|
|
20240613,115100,503098000,21000,21050,21100,21000,96
|
|
20240613,115000,501074350,21050,21000,21050,21000,14
|
|
20240613,114900,500779750,21000,21050,21050,21000,17
|
|
20240613,114800,500422350,21050,21050,21100,21000,67
|
|
20240613,114700,499011000,21000,21000,21050,21000,51
|
|
20240613,114600,497937850,21100,21000,21100,21000,4
|
|
20240613,114500,497853700,21000,21050,21100,21000,48
|
|
20240613,114400,496843650,21100,21000,21100,21000,26
|
|
20240613,114300,496295350,21000,21050,21100,21000,76
|
|
20240613,114200,494693900,21050,21100,21100,21050,5
|
|
20240613,114100,494588600,21050,21000,21100,21000,57
|
|
20240613,114000,493386500,21000,21050,21100,21000,23
|
|
20240613,113900,492902450,21000,21000,21050,21000,44
|
|
20240613,113800,491976850,21000,21000,21050,21000,64
|
|
20240613,113700,490630000,21000,21000,21050,21000,10
|
|
20240613,113600,490419950,21100,21000,21100,21000,23
|
|
20240613,113500,489935250,21100,21000,21100,21000,140
|
|
20240613,113400,486989900,21000,21000,21050,21000,19
|
|
20240613,113300,486590400,21000,21050,21100,21000,480
|
|
20240613,113200,476486150,21100,21100,21100,21050,140
|
|
20240613,113100,473532300,21050,21050,21100,21050,22
|
|
20240613,113000,473068550,21050,21050,21100,21050,18
|
|
20240613,112900,472689550,21050,21050,21100,21050,78
|
|
20240613,112800,471044600,21050,21100,21100,21050,67
|
|
20240613,112700,469631300,21100,21050,21100,21050,135
|
|
20240613,112600,466789050,21050,21100,21100,21050,71
|
|
20240613,112500,465291150,21050,21050,21100,21050,106
|
|
20240613,112400,463059800,21050,21050,21100,21050,47
|
|
20240613,112300,462068200,21050,21100,21100,21050,159
|
|
20240613,112200,458713700,21050,21050,21100,21050,194
|
|
20240613,112100,454629500,21050,21100,21100,21050,19
|
|
20240613,112000,454229000,21100,21050,21100,21050,99
|
|
20240613,111900,452140200,21050,21050,21050,21050,16
|
|
20240613,111800,451803400,21050,21000,21050,20950,271
|
|
20240613,111700,446113050,21000,21100,21100,21000,112
|
|
20240613,111600,443752550,21050,21050,21100,21050,37
|
|
20240613,111500,442972400,21100,21100,21100,21050,21
|
|
20240613,111400,442529650,21050,21100,21100,21050,59
|
|
20240613,111300,441285000,21000,21100,21100,21000,192
|
|
20240613,111200,437243550,21050,21050,21100,21050,44
|
|
20240613,111100,436315300,21050,21100,21100,21050,32
|
|
20240613,111000,435640350,21100,21050,21100,21050,73
|
|
20240613,110900,434100400,21050,21100,21100,21050,14
|
|
20240613,110800,433805400,21100,21050,21100,21050,50
|
|
20240613,110700,432750600,21050,21000,21100,21000,452
|
|
20240613,110600,423230900,21050,21000,21050,21000,20
|
|
20240613,110500,422810200,21050,21050,21050,21000,57
|
|
20240613,110400,421610600,21050,21000,21050,21000,182
|
|
20240613,110300,417785100,21000,21000,21050,21000,166
|
|
20240613,110200,414298500,21050,21000,21050,21000,29
|
|
20240613,110100,413688600,21000,21050,21100,21000,130
|
|
20240613,110000,410951300,21000,21000,21050,21000,11
|
|
20240613,105900,410720200,21050,21000,21050,21000,19
|
|
20240613,105800,410320700,21000,21000,21050,21000,90
|
|
20240613,105700,408426600,21000,21050,21050,21000,136
|
|
20240613,105600,405569100,21050,21050,21050,21000,41
|
|
20240613,105500,404706100,21050,21050,21050,21050,227
|
|
20240613,105400,399927750,21050,21000,21050,21000,11
|
|
20240613,105300,399696250,21000,21050,21050,21000,33
|
|
20240613,105200,399001900,21050,21000,21100,20950,139
|
|
20240613,105100,396081300,21000,21000,21100,21000,86
|
|
20240613,105000,394272400,21000,21000,21050,21000,39
|
|
20240613,104900,393452850,21000,21050,21100,21000,120
|
|
20240613,104800,390923350,21000,21000,21000,21000,0
|
|
20240613,104700,390923350,21000,21050,21100,21000,292
|
|
20240613,104600,384777500,21100,21050,21100,21000,71
|
|
20240613,104500,383281850,21000,21000,21050,21000,150
|
|
20240613,104400,380124950,21000,21000,21050,21000,113
|
|
20240613,104300,377751400,21000,21050,21050,21000,84
|
|
20240613,104200,375983600,21050,21000,21050,21000,14
|
|
20240613,104100,375689100,21000,21000,21050,21000,56
|
|
20240613,104000,374511550,21000,20950,21050,20950,42
|
|
20240613,103900,373628400,20950,21050,21050,20950,54
|
|
20240613,103800,372494500,21050,21000,21050,21000,49
|
|
20240613,103700,371463300,21000,21100,21100,21000,112
|
|
20240613,103600,369105250,21100,21100,21100,21100,57
|
|
20240613,103500,367902550,21050,21050,21050,21050,100
|
|
20240613,103400,365797550,21000,21100,21100,21000,31
|
|
20240613,103300,365143650,21000,21050,21100,21000,99
|
|
20240613,103200,363059050,21050,21050,21100,21000,85
|
|
20240613,103100,361270350,21000,21000,21000,21000,8
|
|
20240613,103000,361102350,21100,21050,21100,21050,209
|
|
20240613,102900,356699850,20950,21000,21100,20950,85
|
|
20240613,102800,354912350,21050,21000,21050,21000,99
|
|
20240613,102700,352828450,21000,21000,21050,20950,53
|
|
20240613,102600,351714400,21000,21050,21050,21000,65
|
|
20240613,102500,350347500,20950,21050,21050,20950,76
|
|
20240613,102400,348749300,21000,21000,21050,21000,81
|
|
20240613,102300,347045400,21000,21050,21050,21000,122
|
|
20240613,102200,344477650,21000,20900,21050,20900,86
|
|
20240613,102100,342671300,20950,20950,21050,20900,906
|
|
20240613,102000,323686850,20950,21000,21050,20950,176
|
|
20240613,101900,319990300,21000,21050,21100,21000,50
|
|
20240613,101800,318938000,21100,21050,21100,21050,85
|
|
20240613,101700,317147250,21000,21000,21000,21000,5
|
|
20240613,101600,317042250,21050,21000,21050,21000,233
|
|
20240613,101500,312139100,21000,21000,21050,21000,55
|
|
20240613,101400,310981850,21050,21050,21050,21050,128
|
|
20240613,101300,308287450,21000,21000,21050,21000,438
|
|
20240613,101200,299089350,21000,21000,21000,21000,55
|
|
20240613,101100,297934350,20950,21000,21000,20950,9
|
|
20240613,101000,297745600,21000,21000,21000,21000,32
|
|
20240613,100900,297073600,20950,21000,21000,20950,92
|
|
20240613,100800,295143300,21000,21000,21000,21000,1
|
|
20240613,100700,295122300,20950,20950,20950,20950,5
|
|
20240613,100600,295017550,21000,21000,21000,20900,594
|
|
20240613,100500,282563000,20950,20900,20950,20900,416
|
|
20240613,100400,273852550,20900,20950,20950,20900,41
|
|
20240613,100300,272993650,20900,20950,20950,20900,34
|
|
20240613,100200,272281650,20950,20950,20950,20950,55
|
|
20240613,100100,271129400,20950,20950,20950,20850,855
|
|
20240613,100000,253272250,20950,21000,21000,20900,862
|
|
20240613,095900,235231050,20950,20950,20950,20950,20
|
|
20240613,095800,234812050,21000,20950,21000,20950,120
|
|
20240613,095700,232297050,20950,20950,20950,20950,5
|
|
20240613,095600,232192300,21000,20950,21000,20950,50
|
|
20240613,095500,231142800,20900,20900,20950,20900,194
|
|
20240613,095400,227079600,21000,20900,21000,20900,2
|
|
20240613,095300,227037700,20900,20950,21000,20900,79
|
|
20240613,095200,225381800,20950,20900,20950,20900,209
|
|
20240613,095100,221004200,20900,20950,20950,20900,29
|
|
20240613,095000,220396900,20900,20900,20950,20900,30
|
|
20240613,094900,219768700,20950,20950,20950,20950,0
|
|
20240613,094800,219768700,20950,20900,20950,20900,17
|
|
20240613,094700,219412900,20900,20900,20900,20900,25
|
|
20240613,094600,218890400,20900,20850,20950,20850,247
|
|
20240613,094500,213738800,20850,20950,20950,20850,1602
|
|
20240613,094400,180251150,20950,20950,21000,20950,130
|
|
20240613,094300,177526450,20950,20950,20950,20950,1
|
|
20240613,094200,177505500,21000,20950,21000,20950,92
|
|
20240613,094100,175577350,21000,20950,21000,20950,7
|
|
20240613,094000,175430650,20950,21000,21000,20950,290
|
|
20240613,093900,169340700,21000,21000,21000,21000,20
|
|
20240613,093800,168920700,21000,21000,21000,21000,6
|
|
20240613,093700,168794700,21000,21050,21050,21000,52
|
|
20240613,093600,167700200,21000,21100,21150,21000,532
|
|
20240613,093500,156495950,21150,21150,21150,21100,163
|
|
20240613,093400,153052200,21150,21050,21150,21050,146
|
|
20240613,093300,149970950,21100,21050,21100,21050,101
|
|
20240613,093200,147843650,21000,21050,21050,21000,91
|
|
20240613,093100,145928200,21050,21050,21050,21050,69
|
|
20240613,093000,144475750,21050,21050,21050,21050,104
|
|
20240613,092900,142286550,21050,21000,21050,21000,51
|
|
20240613,092800,141214000,21050,21050,21050,21050,91
|
|
20240613,092700,139298450,21050,20950,21100,20950,979
|
|
20240613,092600,118701150,20950,20950,21000,20950,32
|
|
20240613,092500,118029500,20950,20950,20950,20950,1
|
|
20240613,092400,118008550,20950,20950,21000,20950,94
|
|
20240613,092300,116034950,21000,21000,21000,21000,5
|
|
20240613,092200,115929950,21000,20950,21000,20950,125
|
|
20240613,092100,113310200,20950,20950,21000,20950,132
|
|
20240613,092000,110543800,21000,20950,21000,20950,73
|
|
20240613,091900,109011050,21000,21000,21000,21000,74
|
|
20240613,091800,107457050,21000,20950,21000,20950,25
|
|
20240613,091700,106932300,20950,20950,20950,20900,353
|
|
20240613,091600,99540150,20950,20950,20950,20950,21
|
|
20240613,091500,99100200,21000,20950,21000,20950,237
|
|
20240613,091400,94134550,20900,20900,20900,20900,298
|
|
20240613,091300,87906350,20950,20950,20950,20900,18
|
|
20240613,091200,87529300,20900,20900,20900,20900,5
|
|
20240613,091100,87424800,20900,20900,20900,20900,39
|
|
20240613,091000,86609700,20950,20900,20950,20900,127
|
|
20240613,090900,83949300,20950,20950,20950,20950,19
|
|
20240613,090800,83551250,20950,20850,20950,20850,174
|
|
20240613,090700,79908700,20900,20950,20950,20850,375
|
|
20240613,090600,72053550,20900,20900,20950,20850,253
|
|
20240613,090500,66773850,20950,20950,20950,20950,375
|
|
20240613,090400,58917600,20950,20950,21000,20950,57
|
|
20240613,090300,57723400,20950,20900,20950,20900,92
|
|
20240613,090200,55797350,20900,20950,21000,20850,649
|
|
20240613,090100,42228850,20950,21000,21050,20950,1388
|
|
20240613,090000,13056000,21000,20850,21000,20850,626
|