680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,201600,4000584450,26600,26600,26600,26600,0
|
|
20240610,201500,4000584450,26600,26600,26600,26600,0
|
|
20240610,201400,4000584450,26600,26600,26600,26600,0
|
|
20240610,201300,4000584450,26600,26600,26600,26600,0
|
|
20240610,201200,4000584450,26600,26600,26600,26600,0
|
|
20240610,201100,4000584450,26600,26600,26600,26600,0
|
|
20240610,201000,4000584450,26600,26600,26600,26600,0
|
|
20240610,200900,4000584450,26600,26600,26600,26600,0
|
|
20240610,200800,4000584450,26600,26600,26600,26600,0
|
|
20240610,200700,4000584450,26600,26600,26600,26600,0
|
|
20240610,200600,4000584450,26600,26600,26600,26600,0
|
|
20240610,200500,4000584450,26600,26600,26600,26600,0
|
|
20240610,200400,4000584450,26600,26600,26600,26600,0
|
|
20240610,200300,4000584450,26600,26600,26600,26600,0
|
|
20240610,200200,4000584450,26600,26600,26600,26600,0
|
|
20240610,200100,4000584450,26600,26600,26600,26600,0
|
|
20240610,200000,4000584450,26600,26600,26600,26600,0
|
|
20240610,195900,4000584450,26600,26600,26600,26600,0
|
|
20240610,195800,4000584450,26600,26600,26600,26600,0
|
|
20240610,195700,4000584450,26600,26600,26600,26600,0
|
|
20240610,195600,4000584450,26600,26600,26600,26600,0
|
|
20240610,195500,4000584450,26600,26600,26600,26600,0
|
|
20240610,195400,4000584450,26600,26600,26600,26600,0
|
|
20240610,195300,4000584450,26600,26600,26600,26600,0
|
|
20240610,195200,4000584450,26600,26600,26600,26600,0
|
|
20240610,195100,4000584450,26600,26600,26600,26600,0
|
|
20240610,195000,4000584450,26600,26600,26600,26600,0
|
|
20240610,194900,4000584450,26600,26600,26600,26600,0
|
|
20240610,194800,4000584450,26600,26600,26600,26600,0
|
|
20240610,194700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,194600,4000584450,26600,26600,26600,26600,0
|
|
20240610,194500,4000584450,26600,26600,26600,26600,0
|
|
20240610,194400,4000584450,26600,26600,26600,26600,0
|
|
20240610,194300,4000584450,26600,26600,26600,26600,0
|
|
20240610,194200,4000584450,26600,26600,26600,26600,0
|
|
20240610,194100,4000584450,26600,26600,26600,26600,0
|
|
20240610,194000,4000584450,26600,26600,26600,26600,0
|
|
20240610,193900,4000584450,26600,26600,26600,26600,0
|
|
20240610,193800,4000584450,26600,26600,26600,26600,0
|
|
20240610,193700,4000584450,26600,26600,26600,26600,0
|
|
20240610,193600,4000584450,26600,26600,26600,26600,0
|
|
20240610,193500,4000584450,26600,26600,26600,26600,0
|
|
20240610,193400,4000584450,26600,26600,26600,26600,0
|
|
20240610,193300,4000584450,26600,26600,26600,26600,0
|
|
20240610,193200,4000584450,26600,26600,26600,26600,0
|
|
20240610,193100,4000584450,26600,26600,26600,26600,0
|
|
20240610,193000,4000584450,26600,26600,26600,26600,0
|
|
20240610,192900,4000584450,26600,26600,26600,26600,0
|
|
20240610,192800,4000584450,26600,26600,26600,26600,0
|
|
20240610,192700,4000584450,26600,26600,26600,26600,0
|
|
20240610,192600,4000584450,26600,26600,26600,26600,0
|
|
20240610,192500,4000584450,26600,26600,26600,26600,0
|
|
20240610,192400,4000584450,26600,26600,26600,26600,0
|
|
20240610,192300,4000584450,26600,26600,26600,26600,0
|
|
20240610,192200,4000584450,26600,26600,26600,26600,0
|
|
20240610,192100,4000584450,26600,26600,26600,26600,0
|
|
20240610,192000,4000584450,26600,26600,26600,26600,0
|
|
20240610,191900,4000584450,26600,26600,26600,26600,0
|
|
20240610,191800,4000584450,26600,26600,26600,26600,0
|
|
20240610,191700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,191600,4000584450,26600,26600,26600,26600,0
|
|
20240610,191500,4000584450,26600,26600,26600,26600,0
|
|
20240610,191400,4000584450,26600,26600,26600,26600,0
|
|
20240610,191300,4000584450,26600,26600,26600,26600,0
|
|
20240610,191200,4000584450,26600,26600,26600,26600,0
|
|
20240610,191100,4000584450,26600,26600,26600,26600,0
|
|
20240610,191000,4000584450,26600,26600,26600,26600,0
|
|
20240610,190900,4000584450,26600,26600,26600,26600,0
|
|
20240610,190800,4000584450,26600,26600,26600,26600,0
|
|
20240610,190700,4000584450,26600,26600,26600,26600,0
|
|
20240610,190600,4000584450,26600,26600,26600,26600,0
|
|
20240610,190500,4000584450,26600,26600,26600,26600,0
|
|
20240610,190400,4000584450,26600,26600,26600,26600,0
|
|
20240610,190300,4000584450,26600,26600,26600,26600,0
|
|
20240610,190200,4000584450,26600,26600,26600,26600,0
|
|
20240610,190100,4000584450,26600,26600,26600,26600,0
|
|
20240610,190000,4000584450,26600,26600,26600,26600,0
|
|
20240610,185900,4000584450,26600,26600,26600,26600,0
|
|
20240610,185800,4000584450,26600,26600,26600,26600,0
|
|
20240610,185700,4000584450,26600,26600,26600,26600,0
|
|
20240610,185600,4000584450,26600,26600,26600,26600,0
|
|
20240610,185500,4000584450,26600,26600,26600,26600,0
|
|
20240610,185400,4000584450,26600,26600,26600,26600,0
|
|
20240610,185300,4000584450,26600,26600,26600,26600,0
|
|
20240610,185200,4000584450,26600,26600,26600,26600,0
|
|
20240610,185100,4000584450,26600,26600,26600,26600,0
|
|
20240610,185000,4000584450,26600,26600,26600,26600,0
|
|
20240610,184900,4000584450,26600,26600,26600,26600,0
|
|
20240610,184800,4000584450,26600,26600,26600,26600,0
|
|
20240610,184700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,184600,4000584450,26600,26600,26600,26600,0
|
|
20240610,184500,4000584450,26600,26600,26600,26600,0
|
|
20240610,184400,4000584450,26600,26600,26600,26600,0
|
|
20240610,184300,4000584450,26600,26600,26600,26600,0
|
|
20240610,184200,4000584450,26600,26600,26600,26600,0
|
|
20240610,184100,4000584450,26600,26600,26600,26600,0
|
|
20240610,184000,4000584450,26600,26600,26600,26600,0
|
|
20240610,183900,4000584450,26600,26600,26600,26600,0
|
|
20240610,183800,4000584450,26600,26600,26600,26600,0
|
|
20240610,183700,4000584450,26600,26600,26600,26600,0
|
|
20240610,183600,4000584450,26600,26600,26600,26600,0
|
|
20240610,183500,4000584450,26600,26600,26600,26600,0
|
|
20240610,183400,4000584450,26600,26600,26600,26600,0
|
|
20240610,183300,4000584450,26600,26600,26600,26600,0
|
|
20240610,183200,4000584450,26600,26600,26600,26600,0
|
|
20240610,183100,4000584450,26600,26600,26600,26600,0
|
|
20240610,183000,4000584450,26600,26600,26600,26600,0
|
|
20240610,182900,4000584450,26600,26600,26600,26600,0
|
|
20240610,182800,4000584450,26600,26600,26600,26600,0
|
|
20240610,182700,4000584450,26600,26600,26600,26600,0
|
|
20240610,182600,4000584450,26600,26600,26600,26600,0
|
|
20240610,182500,4000584450,26600,26600,26600,26600,0
|
|
20240610,182400,4000584450,26600,26600,26600,26600,0
|
|
20240610,182300,4000584450,26600,26600,26600,26600,0
|
|
20240610,182200,4000584450,26600,26600,26600,26600,0
|
|
20240610,182100,4000584450,26600,26600,26600,26600,0
|
|
20240610,182000,4000584450,26600,26600,26600,26600,0
|
|
20240610,181900,4000584450,26600,26600,26600,26600,0
|
|
20240610,181800,4000584450,26600,26600,26600,26600,0
|
|
20240610,181700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,181600,4000584450,26600,26600,26600,26600,0
|
|
20240610,181500,4000584450,26600,26600,26600,26600,0
|
|
20240610,181400,4000584450,26600,26600,26600,26600,0
|
|
20240610,181300,4000584450,26600,26600,26600,26600,0
|
|
20240610,181200,4000584450,26600,26600,26600,26600,0
|
|
20240610,181100,4000584450,26600,26600,26600,26600,0
|
|
20240610,181000,4000584450,26600,26600,26600,26600,0
|
|
20240610,180900,4000584450,26600,26600,26600,26600,0
|
|
20240610,180800,4000584450,26600,26600,26600,26600,0
|
|
20240610,180700,4000584450,26600,26600,26600,26600,0
|
|
20240610,180600,4000584450,26600,26600,26600,26600,0
|
|
20240610,180500,4000584450,26600,26600,26600,26600,0
|
|
20240610,180400,4000584450,26600,26600,26600,26600,0
|
|
20240610,180300,4000584450,26600,26600,26600,26600,0
|
|
20240610,180200,4000584450,26600,26600,26600,26600,0
|
|
20240610,180100,4000584450,26600,26600,26600,26600,0
|
|
20240610,180000,4000584450,26600,26600,26600,26600,0
|
|
20240610,175900,4000584450,26600,26600,26600,26600,0
|
|
20240610,175800,4000584450,26600,26600,26600,26600,0
|
|
20240610,175700,4000584450,26600,26600,26600,26600,0
|
|
20240610,175600,4000584450,26600,26600,26600,26600,0
|
|
20240610,175500,4000584450,26600,26600,26600,26600,0
|
|
20240610,175400,4000584450,26600,26600,26600,26600,0
|
|
20240610,175300,4000584450,26600,26600,26600,26600,0
|
|
20240610,175200,4000584450,26600,26600,26600,26600,0
|
|
20240610,175100,4000584450,26600,26600,26600,26600,0
|
|
20240610,175000,4000584450,26600,26600,26600,26600,0
|
|
20240610,174900,4000584450,26600,26600,26600,26600,0
|
|
20240610,174800,4000584450,26600,26600,26600,26600,0
|
|
20240610,174700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,174600,4000584450,26600,26600,26600,26600,0
|
|
20240610,174500,4000584450,26600,26600,26600,26600,0
|
|
20240610,174400,4000584450,26600,26600,26600,26600,0
|
|
20240610,174300,4000584450,26600,26600,26600,26600,0
|
|
20240610,174200,4000584450,26600,26600,26600,26600,0
|
|
20240610,174100,4000584450,26600,26600,26600,26600,0
|
|
20240610,174000,4000584450,26600,26600,26600,26600,0
|
|
20240610,173900,4000584450,26600,26600,26600,26600,0
|
|
20240610,173800,4000584450,26600,26600,26600,26600,0
|
|
20240610,173700,4000584450,26600,26600,26600,26600,0
|
|
20240610,173600,4000584450,26600,26600,26600,26600,0
|
|
20240610,173500,4000584450,26600,26600,26600,26600,0
|
|
20240610,173400,4000584450,26600,26600,26600,26600,0
|
|
20240610,173300,4000584450,26600,26600,26600,26600,0
|
|
20240610,173200,4000584450,26600,26600,26600,26600,0
|
|
20240610,173100,4000584450,26600,26600,26600,26600,0
|
|
20240610,173000,4000584450,26600,26600,26600,26600,0
|
|
20240610,172900,4000584450,26600,26600,26600,26600,0
|
|
20240610,172800,4000584450,26600,26600,26600,26600,0
|
|
20240610,172700,4000584450,26600,26600,26600,26600,0
|
|
20240610,172600,4000584450,26600,26600,26600,26600,0
|
|
20240610,172500,4000584450,26600,26600,26600,26600,0
|
|
20240610,172400,4000584450,26600,26600,26600,26600,0
|
|
20240610,172300,4000584450,26600,26600,26600,26600,0
|
|
20240610,172200,4000584450,26600,26600,26600,26600,0
|
|
20240610,172100,4000584450,26600,26600,26600,26600,0
|
|
20240610,172000,4000584450,26600,26600,26600,26600,0
|
|
20240610,171900,4000584450,26600,26600,26600,26600,0
|
|
20240610,171800,4000584450,26600,26600,26600,26600,0
|
|
20240610,171700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,171600,4000584450,26600,26600,26600,26600,0
|
|
20240610,171500,4000584450,26600,26600,26600,26600,0
|
|
20240610,171400,4000584450,26600,26600,26600,26600,0
|
|
20240610,171300,4000584450,26600,26600,26600,26600,0
|
|
20240610,171200,4000584450,26600,26600,26600,26600,0
|
|
20240610,171100,4000584450,26600,26600,26600,26600,0
|
|
20240610,171000,4000584450,26600,26600,26600,26600,0
|
|
20240610,170900,4000584450,26600,26600,26600,26600,0
|
|
20240610,170800,4000584450,26600,26600,26600,26600,0
|
|
20240610,170700,4000584450,26600,26600,26600,26600,0
|
|
20240610,170600,4000584450,26600,26600,26600,26600,0
|
|
20240610,170500,4000584450,26600,26600,26600,26600,0
|
|
20240610,170400,4000584450,26600,26600,26600,26600,0
|
|
20240610,170300,4000584450,26600,26600,26600,26600,0
|
|
20240610,170200,4000584450,26600,26600,26600,26600,0
|
|
20240610,170100,4000584450,26600,26600,26600,26600,0
|
|
20240610,170000,4000584450,26600,26600,26600,26600,0
|
|
20240610,165900,4000584450,26600,26600,26600,26600,0
|
|
20240610,165800,4000584450,26600,26600,26600,26600,0
|
|
20240610,165700,4000584450,26600,26600,26600,26600,0
|
|
20240610,165600,4000584450,26600,26600,26600,26600,0
|
|
20240610,165500,4000584450,26600,26600,26600,26600,0
|
|
20240610,165400,4000584450,26600,26600,26600,26600,0
|
|
20240610,165300,4000584450,26600,26600,26600,26600,0
|
|
20240610,165200,4000584450,26600,26600,26600,26600,0
|
|
20240610,165100,4000584450,26600,26600,26600,26600,0
|
|
20240610,165000,4000584450,26600,26600,26600,26600,0
|
|
20240610,164900,4000584450,26600,26600,26600,26600,0
|
|
20240610,164800,4000584450,26600,26600,26600,26600,0
|
|
20240610,164700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,164600,4000584450,26600,26600,26600,26600,0
|
|
20240610,164500,4000584450,26600,26600,26600,26600,0
|
|
20240610,164400,4000584450,26600,26600,26600,26600,0
|
|
20240610,164300,4000584450,26600,26600,26600,26600,0
|
|
20240610,164200,4000584450,26600,26600,26600,26600,0
|
|
20240610,164100,4000584450,26600,26600,26600,26600,0
|
|
20240610,164000,4000584450,26600,26600,26600,26600,0
|
|
20240610,163900,4000584450,26600,26600,26600,26600,0
|
|
20240610,163800,4000584450,26600,26600,26600,26600,0
|
|
20240610,163700,4000584450,26600,26600,26600,26600,0
|
|
20240610,163600,4000584450,26600,26600,26600,26600,0
|
|
20240610,163500,4000584450,26600,26600,26600,26600,0
|
|
20240610,163400,4000584450,26600,26600,26600,26600,0
|
|
20240610,163300,4000584450,26600,26600,26600,26600,0
|
|
20240610,163200,4000584450,26600,26600,26600,26600,0
|
|
20240610,163100,4000584450,26600,26600,26600,26600,0
|
|
20240610,163000,4000584450,26600,26600,26600,26600,0
|
|
20240610,162900,4000584450,26600,26600,26600,26600,0
|
|
20240610,162800,4000584450,26600,26600,26600,26600,0
|
|
20240610,162700,4000584450,26600,26600,26600,26600,0
|
|
20240610,162600,4000584450,26600,26600,26600,26600,0
|
|
20240610,162500,4000584450,26600,26600,26600,26600,0
|
|
20240610,162400,4000584450,26600,26600,26600,26600,0
|
|
20240610,162300,4000584450,26600,26600,26600,26600,0
|
|
20240610,162200,4000584450,26600,26600,26600,26600,0
|
|
20240610,162100,4000584450,26600,26600,26600,26600,0
|
|
20240610,162000,4000584450,26600,26600,26600,26600,0
|
|
20240610,161900,4000584450,26600,26600,26600,26600,0
|
|
20240610,161800,4000584450,26600,26600,26600,26600,0
|
|
20240610,161700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,161600,4000584450,26600,26600,26600,26600,0
|
|
20240610,161500,4000584450,26600,26600,26600,26600,0
|
|
20240610,161400,4000584450,26600,26600,26600,26600,0
|
|
20240610,161300,4000584450,26600,26600,26600,26600,0
|
|
20240610,161200,4000584450,26600,26600,26600,26600,0
|
|
20240610,161100,4000584450,26600,26600,26600,26600,0
|
|
20240610,161000,4000584450,26600,26600,26600,26600,0
|
|
20240610,160900,4000584450,26600,26600,26600,26600,0
|
|
20240610,160800,4000584450,26600,26600,26600,26600,0
|
|
20240610,160700,4000584450,26600,26600,26600,26600,0
|
|
20240610,160600,4000584450,26600,26600,26600,26600,0
|
|
20240610,160500,4000584450,26600,26600,26600,26600,0
|
|
20240610,160400,4000584450,26600,26600,26600,26600,0
|
|
20240610,160300,4000584450,26600,26600,26600,26600,0
|
|
20240610,160200,4000584450,26600,26600,26600,26600,0
|
|
20240610,160100,4000584450,26600,26600,26600,26600,0
|
|
20240610,160000,4000584450,26600,26600,26600,26600,0
|
|
20240610,155900,4000584450,26600,26600,26600,26600,0
|
|
20240610,155800,4000584450,26600,26600,26600,26600,0
|
|
20240610,155700,4000584450,26600,26600,26600,26600,0
|
|
20240610,155600,4000584450,26600,26600,26600,26600,0
|
|
20240610,155500,4000584450,26600,26600,26600,26600,0
|
|
20240610,155400,4000584450,26600,26600,26600,26600,0
|
|
20240610,155300,4000584450,26600,26600,26600,26600,0
|
|
20240610,155200,4000584450,26600,26600,26600,26600,0
|
|
20240610,155100,4000584450,26600,26600,26600,26600,0
|
|
20240610,155000,4000584450,26600,26600,26600,26600,0
|
|
20240610,154900,4000584450,26600,26600,26600,26600,0
|
|
20240610,154800,4000584450,26600,26600,26600,26600,0
|
|
20240610,154700,4000584450,26600,26600,26600,26600,2619
|
|
20240610,154600,4000584450,26600,26600,26600,26600,0
|
|
20240610,154500,4000584450,26600,26600,26600,26600,0
|
|
20240610,154400,4000584450,26600,26600,26600,26600,0
|
|
20240610,154300,4000584450,26600,26600,26600,26600,0
|
|
20240610,154200,4000584450,26600,26600,26600,26600,0
|
|
20240610,154100,4000584450,26600,26600,26600,26600,0
|
|
20240610,154000,4000584450,26600,26600,26600,26600,0
|
|
20240610,153900,4000584450,26600,26600,26600,26600,0
|
|
20240610,153800,4000584450,26600,26600,26600,26600,0
|
|
20240610,153700,4000584450,26600,26600,26600,26600,0
|
|
20240610,153600,4000584450,26600,26600,26600,26600,0
|
|
20240610,153500,4000584450,26600,26600,26600,26600,0
|
|
20240610,153400,4000584450,26600,26600,26600,26600,0
|
|
20240610,153300,4000584450,26600,26600,26600,26600,0
|
|
20240610,153200,4000584450,26600,26600,26600,26600,0
|
|
20240610,153100,4000584450,26600,26600,26600,26600,0
|
|
20240610,153000,4000584450,26600,26600,26600,26600,2619
|
|
20240610,152900,3930919050,26600,26600,26600,26600,0
|
|
20240610,152800,3930919050,26600,26600,26600,26600,0
|
|
20240610,152700,3930919050,26600,26600,26600,26600,0
|
|
20240610,152600,3930919050,26600,26600,26600,26600,0
|
|
20240610,152500,3930919050,26600,26600,26600,26600,0
|
|
20240610,152400,3930919050,26600,26600,26600,26600,0
|
|
20240610,152300,3930919050,26600,26600,26600,26600,0
|
|
20240610,152200,3930919050,26600,26600,26600,26600,0
|
|
20240610,152100,3930919050,26600,26600,26600,26600,0
|
|
20240610,152000,3930919050,26600,26600,26600,26600,0
|
|
20240610,151900,3930919050,26600,26400,26600,26400,793
|
|
20240610,151800,3909901300,26550,26500,26550,26500,71
|
|
20240610,151700,3908018800,26500,26450,26500,26400,150
|
|
20240610,151600,3904044600,26400,26400,26400,26400,143
|
|
20240610,151500,3900269400,26400,26400,26400,26400,83
|
|
20240610,151400,3898078200,26400,26300,26400,26300,212
|
|
20240610,151300,3892484600,26300,26350,26350,26300,207
|
|
20240610,151200,3887040150,26250,26500,26500,26250,5780
|
|
20240610,151100,3735101450,26550,26600,26600,26550,126
|
|
20240610,151000,3731750750,26550,26550,26550,26550,184
|
|
20240610,150900,3726865550,26550,26600,26600,26550,152
|
|
20240610,150800,3722822600,26600,26600,26650,26600,533
|
|
20240610,150700,3708638750,26600,26750,26750,26600,2408
|
|
20240610,150600,3644340100,26750,26700,26750,26700,2203
|
|
20240610,150500,3585429950,26700,26650,26700,26650,1718
|
|
20240610,150400,3539560450,26700,26600,26750,26600,3033
|
|
20240610,150300,3458658550,26600,26500,26600,26400,1015
|
|
20240610,150200,3431745050,26500,26400,26500,26400,1542
|
|
20240610,150100,3390894400,26400,26350,26450,26350,112
|
|
20240610,150000,3387935950,26300,26300,26300,26300,0
|
|
20240610,145900,3387935950,26300,26300,26300,26300,38
|
|
20240610,145800,3386936550,26300,26250,26300,26250,1024
|
|
20240610,145700,3360006400,26300,26400,26400,26300,4034
|
|
20240610,145600,3253859300,26400,26400,26450,26400,1195
|
|
20240610,145500,3222282050,26350,26400,26400,26350,202
|
|
20240610,145400,3216954000,26400,26500,26500,26400,1568
|
|
20240610,145300,3175507750,26450,26450,26500,26450,151
|
|
20240610,145200,3171508000,26450,26500,26550,26450,388
|
|
20240610,145100,3161237150,26650,26600,26650,26500,1165
|
|
20240610,145000,3130248200,26600,26600,26700,26500,1561
|
|
20240610,144900,3088742600,26700,26450,26700,26450,3123
|
|
20240610,144800,3005756550,26450,26350,26450,26350,1211
|
|
20240610,144700,2973765850,26300,26350,26350,26250,58
|
|
20240610,144600,2972242500,26250,26250,26350,26250,317
|
|
20240610,144500,2963891750,26350,26350,26400,26250,180
|
|
20240610,144400,2959153200,26350,26350,26400,26350,599
|
|
20240610,144300,2943356000,26350,26350,26350,26300,284
|
|
20240610,144200,2935876100,26300,26250,26300,26250,151
|
|
20240610,144100,2931906300,26250,26200,26350,26150,7325
|
|
20240610,144000,2739598300,26150,26150,26200,26150,278
|
|
20240610,143900,2732325700,26200,26200,26200,26150,1202
|
|
20240610,143800,2700834550,26200,26000,26200,26000,2880
|
|
20240610,143700,2625586950,26050,26000,26100,26000,680
|
|
20240610,143600,2607869850,26000,26000,26050,26000,78
|
|
20240610,143500,2605839200,26050,26000,26050,26000,21
|
|
20240610,143400,2605293150,26000,25950,26000,25950,157
|
|
20240610,143300,2601212250,25950,25950,25950,25950,20
|
|
20240610,143200,2600693250,26000,26000,26000,25950,1081
|
|
20240610,143100,2572587400,26050,25900,26050,25900,2974
|
|
20240610,143000,2495260250,25900,25900,25900,25900,461
|
|
20240610,142900,2483320350,25850,25850,25850,25850,22
|
|
20240610,142800,2482751650,25850,25850,25900,25850,219
|
|
20240610,142700,2477086650,25850,25850,25850,25800,21
|
|
20240610,142600,2476544750,25800,25850,25950,25800,1625
|
|
20240610,142500,2434486850,25800,25800,25800,25800,19
|
|
20240610,142400,2433996650,25800,25800,25800,25800,18
|
|
20240610,142300,2433532250,25800,25800,25800,25800,94
|
|
20240610,142200,2431107050,25800,25850,25850,25800,20
|
|
20240610,142100,2430591000,25800,25800,25850,25800,45
|
|
20240610,142000,2429429950,25750,25800,25800,25750,160
|
|
20240610,141900,2425302050,25800,25800,25800,25800,21
|
|
20240610,141800,2424760250,25800,25800,25800,25800,13
|
|
20240610,141700,2424424850,25800,25800,25800,25750,36
|
|
20240610,141600,2423496200,25750,25750,25750,25750,20
|
|
20240610,141500,2422981200,25700,25700,25800,25700,140
|
|
20240610,141400,2419372450,25700,25750,25750,25700,21
|
|
20240610,141300,2418832650,25700,25850,25850,25700,2137
|
|
20240610,141200,2363781000,25800,25800,25850,25800,158
|
|
20240610,141100,2359702800,25800,25800,25800,25800,2
|
|
20240610,141000,2359651200,25800,25850,25850,25800,41
|
|
20240610,140900,2358592400,25800,25850,25850,25800,26
|
|
20240610,140800,2357921350,25800,25800,25800,25800,21
|
|
20240610,140700,2357379550,25800,25800,25800,25800,72
|
|
20240610,140600,2355521950,25800,25800,25850,25800,368
|
|
20240610,140500,2346015200,25800,25800,25800,25800,71
|
|
20240610,140400,2344183400,25800,25800,25800,25800,3
|
|
20240610,140300,2344106000,25900,25850,25900,25800,147
|
|
20240610,140200,2340306000,25850,25850,25850,25800,1210
|
|
20240610,140100,2309027700,25850,25800,25850,25800,20
|
|
20240610,140000,2308511650,25800,25800,25850,25800,54
|
|
20240610,135900,2307118350,25800,25750,25800,25750,578
|
|
20240610,135800,2292206750,25700,25700,25700,25700,1
|
|
20240610,135700,2292181050,25700,25700,25700,25700,31
|
|
20240610,135600,2291384350,25700,25700,25700,25700,22
|
|
20240610,135500,2290818950,25750,25700,25750,25700,30
|
|
20240610,135400,2290047400,25700,25700,25700,25700,58
|
|
20240610,135300,2288556800,25700,25650,25700,25650,42
|
|
20240610,135200,2287478750,25700,25650,25700,25650,64
|
|
20240610,135100,2285834950,25700,25700,25700,25700,3
|
|
20240610,135000,2285757850,25700,25650,25700,25650,197
|
|
20240610,134900,2280695050,25650,25650,25650,25650,20
|
|
20240610,134800,2280182050,25650,25650,25650,25650,20
|
|
20240610,134700,2279669050,25650,25650,25650,25650,21
|
|
20240610,134600,2279130400,25650,25650,25650,25650,19
|
|
20240610,134500,2278643050,25650,25650,25650,25650,4
|
|
20240610,134400,2278540450,25650,25650,25650,25600,24
|
|
20240610,134300,2277925000,25600,25700,25700,25600,854
|
|
20240610,134200,2256010800,25700,25700,25700,25700,19
|
|
20240610,134100,2255522500,25700,25700,25750,25700,72
|
|
20240610,134000,2253669600,25750,25700,25750,25700,94
|
|
20240610,133900,2251250050,25700,25700,25750,25700,42
|
|
20240610,133800,2250169600,25750,25650,25750,25650,225
|
|
20240610,133700,2244377150,25700,25700,25700,25650,38
|
|
20240610,133600,2243401500,25700,25700,25700,25650,50
|
|
20240610,133500,2242117500,25700,25700,25700,25650,33
|
|
20240610,133400,2241270450,25700,25650,25700,25650,54
|
|
20240610,133300,2239883650,25700,25650,25700,25650,32
|
|
20240610,133200,2239062350,25650,25600,25650,25600,50
|
|
20240610,133100,2237781850,25600,25600,25600,25600,64
|
|
20240610,133000,2236143450,25600,25650,25650,25600,23
|
|
20240610,132900,2235554550,25600,25650,25650,25600,29
|
|
20240610,132800,2234811650,25550,25550,25700,25550,31
|
|
20240610,132700,2234018100,25550,25650,25650,25550,5080
|
|
20240610,132600,2104208200,25650,25650,25650,25550,7121
|
|
20240610,132500,1922123600,25650,25750,25750,25600,5001
|
|
20240610,132400,1793816950,25750,25750,25750,25750,22
|
|
20240610,132300,1793250450,25800,25750,25800,25750,21
|
|
20240610,132200,1792709650,25750,25750,25750,25750,253
|
|
20240610,132100,1786194900,25750,25750,25800,25750,23
|
|
20240610,132000,1785602550,25750,25750,25750,25750,19
|
|
20240610,131900,1785113300,25800,25750,25800,25750,153
|
|
20240610,131800,1781167050,25750,25750,25750,25750,0
|
|
20240610,131700,1781167050,25750,25750,25800,25750,31
|
|
20240610,131600,1780368200,25750,25750,25750,25750,23
|
|
20240610,131500,1779775950,25750,25750,25750,25750,21
|
|
20240610,131400,1779235200,25750,25800,25850,25750,128
|
|
20240610,131300,1775931450,25750,25700,25750,25700,25
|
|
20240610,131200,1775288700,25750,25700,25750,25700,24
|
|
20240610,131100,1774671850,25700,25750,25750,25700,698
|
|
20240610,131000,1756698400,25750,25800,25800,25750,473
|
|
20240610,130900,1744495950,25850,25850,25850,25850,1036
|
|
20240610,130800,1717715350,25900,25900,25900,25850,33
|
|
20240610,130700,1716861600,25850,25900,25900,25850,24
|
|
20240610,130600,1716241050,25900,25850,25900,25850,23
|
|
20240610,130500,1715646400,25900,25900,25900,25900,278
|
|
20240610,130400,1708446200,25900,25900,25950,25900,126
|
|
20240610,130300,1705177800,25900,25900,25900,25900,20
|
|
20240610,130200,1704659800,25900,25900,25900,25900,25
|
|
20240610,130100,1704012300,25900,25900,25900,25900,19
|
|
20240610,130000,1703520200,25900,25900,25900,25900,5
|
|
20240610,125900,1703390700,25900,25950,25950,25900,51
|
|
20240610,125800,1702067550,25900,25900,25900,25900,2
|
|
20240610,125700,1702015750,25950,25900,25950,25900,5
|
|
20240610,125600,1701886200,25900,25950,25950,25900,37
|
|
20240610,125500,1700926100,25950,25900,25950,25900,7
|
|
20240610,125400,1700744700,25900,25900,25900,25900,39
|
|
20240610,125300,1699734600,25900,25900,25900,25900,1
|
|
20240610,125200,1699708700,25850,25850,25850,25850,10
|
|
20240610,125100,1699450200,25850,25850,25850,25850,0
|
|
20240610,125000,1699450200,25850,25850,25850,25850,6
|
|
20240610,124900,1699295100,25900,25850,25900,25850,73
|
|
20240610,124800,1697404450,25900,25850,25900,25850,51
|
|
20240610,124700,1696083600,25850,25800,25850,25800,446
|
|
20240610,124600,1684554800,25800,25800,25800,25800,0
|
|
20240610,124500,1684554800,25800,25800,25800,25800,7
|
|
20240610,124400,1684374200,25800,25800,25800,25800,0
|
|
20240610,124300,1684374200,25800,25800,25800,25800,2
|
|
20240610,124200,1684322600,25800,25800,25800,25800,3
|
|
20240610,124100,1684245200,25800,25800,25800,25800,1
|
|
20240610,124000,1684219400,25800,25800,25800,25800,5
|
|
20240610,123900,1684090400,25800,25800,25800,25800,1
|
|
20240610,123800,1684064600,25850,25800,25850,25800,2
|
|
20240610,123700,1684012950,25800,25800,25800,25800,5
|
|
20240610,123600,1683883950,25800,25800,25800,25800,2
|
|
20240610,123500,1683832350,25800,25800,25800,25800,5
|
|
20240610,123400,1683703350,25800,25800,25800,25800,1
|
|
20240610,123300,1683677550,25800,25800,25800,25800,44
|
|
20240610,123200,1682542350,25750,25750,25750,25750,7
|
|
20240610,123100,1682362100,25750,25750,25750,25750,2
|
|
20240610,123000,1682310600,25750,25750,25750,25750,6
|
|
20240610,122900,1682156100,25750,25750,25750,25750,0
|
|
20240610,122800,1682156100,25750,25750,25750,25750,6
|
|
20240610,122700,1682001600,25750,25750,25750,25750,0
|
|
20240610,122600,1682001600,25750,25750,25750,25750,6
|
|
20240610,122500,1681847100,25750,25750,25750,25750,4
|
|
20240610,122400,1681744100,25750,25750,25750,25750,3
|
|
20240610,122300,1681666850,25750,25750,25750,25750,3
|
|
20240610,122200,1681589600,25750,25750,25750,25750,103
|
|
20240610,122100,1678937350,25750,25750,25750,25750,21
|
|
20240610,122000,1678396600,25750,25800,25800,25750,3
|
|
20240610,121900,1678319250,25800,25800,25800,25800,2
|
|
20240610,121800,1678267650,25800,25800,25800,25800,4
|
|
20240610,121700,1678164450,25850,25750,25850,25750,11
|
|
20240610,121600,1677880400,25800,25800,25800,25800,463
|
|
20240610,121500,1665935000,25750,25750,25750,25750,6
|
|
20240610,121400,1665780500,25750,25700,25750,25700,10
|
|
20240610,121300,1665523100,25700,25700,25700,25700,22
|
|
20240610,121200,1664957700,25700,25700,25700,25700,2
|
|
20240610,121100,1664906300,25700,25700,25700,25700,1
|
|
20240610,121000,1664880600,25700,25750,25750,25700,80
|
|
20240610,120900,1662820800,25700,25750,25750,25700,129
|
|
20240610,120800,1659503500,25700,25700,25700,25700,4
|
|
20240610,120700,1659400700,25700,25700,25700,25700,107
|
|
20240610,120600,1656650800,25750,25700,25750,25700,51
|
|
20240610,120500,1655340050,25700,25750,25750,25700,13
|
|
20240610,120400,1655005650,25750,25750,25750,25750,0
|
|
20240610,120300,1655005650,25750,25750,25750,25750,161
|
|
20240610,120200,1650859900,25750,25700,25750,25700,12
|
|
20240610,120100,1650551000,25750,25750,25750,25700,43
|
|
20240610,120000,1649444000,25700,25700,25700,25700,2
|
|
20240610,115900,1649392600,25700,25700,25700,25700,0
|
|
20240610,115800,1649392600,25700,25700,25700,25700,5
|
|
20240610,115700,1649264100,25700,25700,25700,25700,2
|
|
20240610,115600,1649212700,25700,25700,25700,25700,4
|
|
20240610,115500,1649109900,25700,25750,25750,25700,12
|
|
20240610,115400,1648800950,25700,25750,25750,25700,2
|
|
20240610,115300,1648749500,25750,25750,25750,25700,31
|
|
20240610,115200,1647951500,25750,25700,25750,25700,40
|
|
20240610,115100,1646923100,25700,25750,25750,25700,5
|
|
20240610,115000,1646794550,25700,25700,25700,25700,3
|
|
20240610,114900,1646717450,25700,25700,25700,25700,485
|
|
20240610,114800,1634252950,25650,25650,25650,25650,7
|
|
20240610,114700,1634073400,25700,25650,25700,25650,26
|
|
20240610,114600,1633405250,25650,25650,25650,25650,7
|
|
20240610,114500,1633225700,25650,25650,25650,25650,2
|
|
20240610,114400,1633174400,25650,25700,25700,25650,24
|
|
20240610,114300,1632558550,25700,25650,25700,25650,6
|
|
20240610,114200,1632404450,25650,25650,25650,25650,0
|
|
20240610,114100,1632404450,25650,25650,25650,25650,6
|
|
20240610,114000,1632250550,25700,25700,25700,25700,5
|
|
20240610,113900,1632122050,25650,25650,25650,25650,6
|
|
20240610,113800,1631968150,25650,25700,25700,25650,92
|
|
20240610,113700,1629603800,25650,25650,25650,25650,1
|
|
20240610,113600,1629578150,25650,25650,25650,25650,4
|
|
20240610,113500,1629475550,25650,25650,25700,25650,18
|
|
20240610,113400,1629013500,25650,25650,25650,25650,6
|
|
20240610,113300,1628859600,25650,25650,25650,25650,544
|
|
20240610,113200,1614906000,25650,25700,25700,25650,18
|
|
20240610,113100,1614443800,25650,25650,25650,25650,263
|
|
20240610,113000,1607697850,25650,25700,25700,25650,586
|
|
20240610,112900,1592637750,25700,25700,25700,25700,94
|
|
20240610,112800,1590221950,25750,25700,25750,25700,64
|
|
20240610,112700,1588576950,25700,25700,25750,25700,512
|
|
20240610,112600,1575418050,25700,25700,25700,25700,4
|
|
20240610,112500,1575315250,25700,25700,25700,25700,0
|
|
20240610,112400,1575315250,25700,25750,25750,25700,12
|
|
20240610,112300,1575006600,25800,25800,25800,25800,4
|
|
20240610,112200,1574903400,25700,25700,25700,25700,6
|
|
20240610,112100,1574749200,25800,25800,25800,25800,18
|
|
20240610,112000,1574284800,25700,25700,25700,25700,1
|
|
20240610,111900,1574259100,25700,25700,25700,25700,41
|
|
20240610,111800,1573205400,25700,25700,25700,25700,4
|
|
20240610,111700,1573102600,25700,25700,25700,25700,163
|
|
20240610,111600,1568913500,25700,25700,25700,25700,85
|
|
20240610,111500,1566729000,25700,25700,25700,25700,1
|
|
20240610,111400,1566703300,25700,25700,25700,25700,20
|
|
20240610,111300,1566189300,25700,25700,25700,25700,1
|
|
20240610,111200,1566163600,25700,25750,25750,25700,17
|
|
20240610,111100,1565726100,25750,25750,25750,25750,1
|
|
20240610,111000,1565700350,25750,25750,25750,25750,1
|
|
20240610,110900,1565674600,25750,25750,25800,25750,10
|
|
20240610,110800,1565416850,25700,25700,25700,25700,0
|
|
20240610,110700,1565416850,25700,25700,25800,25700,7
|
|
20240610,110600,1565236850,25700,25750,25750,25700,657
|
|
20240610,110500,1548341300,25750,25750,25800,25750,6
|
|
20240610,110400,1548186750,25750,25750,25750,25750,1
|
|
20240610,110300,1548161000,25750,25750,25750,25750,1
|
|
20240610,110200,1548135250,25750,25800,25800,25750,55
|
|
20240610,110100,1546716500,25850,25900,25900,25850,537
|
|
20240610,110000,1532834950,25850,25850,25900,25850,7
|
|
20240610,105900,1532653950,25850,25850,25900,25850,165
|
|
20240610,105800,1528386800,25900,25900,25900,25900,6
|
|
20240610,105700,1528231400,25900,25900,25900,25900,21
|
|
20240610,105600,1527687500,25950,25950,25950,25950,2
|
|
20240610,105500,1527635600,25900,25900,25900,25900,3
|
|
20240610,105400,1527557900,25900,25900,25900,25900,0
|
|
20240610,105300,1527557900,25900,25900,25900,25900,4
|
|
20240610,105200,1527454300,25900,25900,25900,25900,52
|
|
20240610,105100,1526107500,25900,25900,25900,25900,0
|
|
20240610,105000,1526107500,25900,25900,25900,25900,500
|
|
20240610,104900,1513157500,25900,25900,25900,25900,4
|
|
20240610,104800,1513053900,25850,25850,25850,25850,40
|
|
20240610,104700,1512019900,25850,25850,25850,25850,1
|
|
20240610,104600,1511994050,25900,25900,25900,25900,0
|
|
20240610,104500,1511994050,25900,25900,25900,25900,10
|
|
20240610,104400,1511735050,25900,25900,25900,25900,149
|
|
20240610,104300,1507875950,25950,25950,25950,25950,2
|
|
20240610,104200,1507824050,25900,25750,25900,25700,5719
|
|
20240610,104100,1360681150,25750,25950,25950,25750,3165
|
|
20240610,104000,1278908300,25950,25950,25950,25950,10
|
|
20240610,103900,1278648800,25950,25950,25950,25950,591
|
|
20240610,103800,1263312350,25800,25800,25800,25800,18
|
|
20240610,103700,1262847950,25800,25800,25800,25800,831
|
|
20240610,103600,1241408150,25800,25950,25950,25800,1400
|
|
20240610,103500,1205266700,25900,25900,25900,25900,0
|
|
20240610,103400,1205266700,25900,25900,25900,25900,38
|
|
20240610,103300,1204282500,25950,25950,25950,25950,1
|
|
20240610,103200,1204256550,25900,26000,26000,25900,1043
|
|
20240610,103100,1177236950,26000,26000,26000,26000,0
|
|
20240610,103000,1177236950,26000,26000,26000,26000,4
|
|
20240610,102900,1177132950,26000,25900,26000,25900,522
|
|
20240610,102800,1163582000,25900,25850,25900,25850,190
|
|
20240610,102700,1158664000,25850,25850,25850,25850,65
|
|
20240610,102600,1156983750,25850,25800,25850,25800,112
|
|
20240610,102500,1154093650,25850,25800,25850,25800,303
|
|
20240610,102400,1146276100,25850,25950,25950,25850,1558
|
|
20240610,102300,1105935050,25950,25950,25950,25950,11
|
|
20240610,102200,1105649600,25950,25900,25950,25900,81
|
|
20240610,102100,1103551200,25950,25950,25950,25950,100
|
|
20240610,102000,1100956200,25950,25950,25950,25950,47
|
|
20240610,101900,1099736550,25950,25950,25950,25950,0
|
|
20240610,101800,1099736550,25950,25950,25950,25950,10
|
|
20240610,101700,1099477050,25950,25950,25950,25950,0
|
|
20240610,101600,1099477050,25950,25950,25950,25950,9
|
|
20240610,101500,1099243500,25950,26000,26000,25950,124
|
|
20240610,101400,1096025050,26050,26050,26050,26050,0
|
|
20240610,101300,1096025050,26050,26050,26050,26050,0
|
|
20240610,101200,1096025050,26050,26000,26050,26000,1238
|
|
20240610,101100,1063787050,26050,26050,26100,26050,758
|
|
20240610,101000,1044036000,26050,26050,26050,26050,15
|
|
20240610,100900,1043645250,26050,26050,26050,26050,25
|
|
20240610,100800,1042994000,26050,26050,26050,26050,461
|
|
20240610,100700,1030984950,26050,26100,26100,26050,1338
|
|
20240610,100600,996124650,26150,26050,26150,26050,91
|
|
20240610,100500,993745100,26050,26250,26250,26050,3300
|
|
20240610,100400,907390950,26200,26200,26200,26200,41
|
|
20240610,100300,906316750,26250,26200,26250,26200,160
|
|
20240610,100200,902124700,26200,26300,26300,26200,1924
|
|
20240610,100100,851616250,26300,26300,26300,26250,492
|
|
20240610,100000,838677200,26300,26300,26350,26300,712
|
|
20240610,095900,819951250,26350,26400,26400,26350,840
|
|
20240610,095800,797807150,26400,26300,26400,26300,1639
|
|
20240610,095700,754573500,26250,26250,26250,26250,43
|
|
20240610,095600,753444750,26200,26200,26350,26200,1889
|
|
20240610,095500,703791800,26150,26000,26150,26000,738
|
|
20240610,095400,684520800,26000,26000,26000,26000,10
|
|
20240610,095300,684260800,26000,25950,26000,25950,1182
|
|
20240610,095200,653535400,25900,25850,25900,25850,186
|
|
20240610,095100,648725500,25900,25900,25900,25900,111
|
|
20240610,095000,645850600,25950,25950,25950,25950,0
|
|
20240610,094900,645850600,25950,25850,25950,25850,135
|
|
20240610,094800,642355550,25850,25950,25950,25850,54
|
|
20240610,094700,640959250,25850,25900,25900,25850,332
|
|
20240610,094600,632361400,25900,25900,25900,25900,0
|
|
20240610,094500,632361400,25900,25900,25950,25900,380
|
|
20240610,094400,622514400,25850,25900,25900,25850,89
|
|
20240610,094300,620213000,25900,25950,25950,25900,793
|
|
20240610,094200,599634700,26000,26000,26000,26000,0
|
|
20240610,094100,599634700,26000,26000,26000,26000,264
|
|
20240610,094000,592770700,25950,25950,25950,25950,16
|
|
20240610,093900,592355500,25950,25950,25950,25950,50
|
|
20240610,093800,591058000,25950,25950,25950,25950,60
|
|
20240610,093700,589501000,25900,25900,25900,25900,36
|
|
20240610,093600,588568600,25900,25900,25900,25900,113
|
|
20240610,093500,585641900,25900,25900,25900,25900,19
|
|
20240610,093400,585149800,25850,25850,25850,25850,0
|
|
20240610,093300,585149800,25850,25850,25850,25850,7
|
|
20240610,093200,584968850,25900,25950,25950,25850,698
|
|
20240610,093100,566910050,25950,25950,26000,25950,139
|
|
20240610,093000,563301100,25900,25900,25900,25850,1094
|
|
20240610,092900,534978000,25900,25950,25950,25900,237
|
|
20240610,092800,528836000,25950,26050,26050,25950,826
|
|
20240610,092700,507337900,26150,26100,26150,26050,163
|
|
20240610,092600,503083700,26100,26050,26100,26050,122
|
|
20240610,092500,499904500,26100,26100,26100,26100,1020
|
|
20240610,092400,473282500,26050,26050,26050,26000,824
|
|
20240610,092300,451817800,26050,26050,26050,26050,240
|
|
20240610,092200,445565800,26050,26050,26100,26050,316
|
|
20240610,092100,437333750,26000,26050,26050,26000,323
|
|
20240610,092000,428922800,26050,26050,26050,26050,243
|
|
20240610,091900,422592650,26000,25950,26050,25850,1113
|
|
20240610,091800,393642300,25950,25950,25950,25950,100
|
|
20240610,091700,391047300,25900,25900,25900,25900,589
|
|
20240610,091600,375792200,25900,25900,25900,25900,21
|
|
20240610,091500,375248300,25900,25700,25900,25700,1194
|
|
20240610,091400,344527350,25700,25850,25850,25700,1688
|
|
20240610,091300,301047450,25900,25900,25900,25900,220
|
|
20240610,091200,295349450,25850,25900,25900,25850,1464
|
|
20240610,091100,257437200,26000,26050,26050,25950,251
|
|
20240610,091000,250913950,26050,26050,26050,26050,431
|
|
20240610,090900,239686400,26050,26050,26050,25900,485
|
|
20240610,090800,227079850,26150,26100,26150,26100,491
|
|
20240610,090700,214255800,26100,26100,26150,26050,229
|
|
20240610,090600,208278650,26100,26100,26100,26000,1491
|
|
20240610,090500,169493550,26000,25950,26050,25950,674
|
|
20240610,090400,151970550,25950,26100,26100,25950,705
|
|
20240610,090300,133645650,26100,25900,26100,25900,1682
|
|
20240610,090200,89887450,25900,25850,26100,25850,1879
|
|
20240610,090100,41251050,25850,25600,25900,25600,250
|
|
20240610,090000,34804550,25600,25400,25600,25400,1359
|