680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,201600,3050578700,26650,26650,26650,26650,0
|
|
20240612,201500,3050578700,26650,26650,26650,26650,0
|
|
20240612,201400,3050578700,26650,26650,26650,26650,0
|
|
20240612,201300,3050578700,26650,26650,26650,26650,0
|
|
20240612,201200,3050578700,26650,26650,26650,26650,0
|
|
20240612,201100,3050578700,26650,26650,26650,26650,0
|
|
20240612,201000,3050578700,26650,26650,26650,26650,0
|
|
20240612,200900,3050578700,26650,26650,26650,26650,0
|
|
20240612,200800,3050578700,26650,26650,26650,26650,0
|
|
20240612,200700,3050578700,26650,26650,26650,26650,0
|
|
20240612,200600,3050578700,26650,26650,26650,26650,0
|
|
20240612,200500,3050578700,26650,26650,26650,26650,0
|
|
20240612,200400,3050578700,26650,26650,26650,26650,0
|
|
20240612,200300,3050578700,26650,26650,26650,26650,0
|
|
20240612,200200,3050578700,26650,26650,26650,26650,0
|
|
20240612,200100,3050578700,26650,26650,26650,26650,0
|
|
20240612,200000,3050578700,26650,26650,26650,26650,0
|
|
20240612,195900,3050578700,26650,26650,26650,26650,0
|
|
20240612,195800,3050578700,26650,26650,26650,26650,0
|
|
20240612,195700,3050578700,26650,26650,26650,26650,0
|
|
20240612,195600,3050578700,26650,26650,26650,26650,0
|
|
20240612,195500,3050578700,26650,26650,26650,26650,0
|
|
20240612,195400,3050578700,26650,26650,26650,26650,0
|
|
20240612,195300,3050578700,26650,26650,26650,26650,0
|
|
20240612,195200,3050578700,26650,26650,26650,26650,0
|
|
20240612,195100,3050578700,26650,26650,26650,26650,0
|
|
20240612,195000,3050578700,26650,26650,26650,26650,0
|
|
20240612,194900,3050578700,26650,26650,26650,26650,0
|
|
20240612,194800,3050578700,26650,26650,26650,26650,0
|
|
20240612,194700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,194600,3050578700,26650,26650,26650,26650,0
|
|
20240612,194500,3050578700,26650,26650,26650,26650,0
|
|
20240612,194400,3050578700,26650,26650,26650,26650,0
|
|
20240612,194300,3050578700,26650,26650,26650,26650,0
|
|
20240612,194200,3050578700,26650,26650,26650,26650,0
|
|
20240612,194100,3050578700,26650,26650,26650,26650,0
|
|
20240612,194000,3050578700,26650,26650,26650,26650,0
|
|
20240612,193900,3050578700,26650,26650,26650,26650,0
|
|
20240612,193800,3050578700,26650,26650,26650,26650,0
|
|
20240612,193700,3050578700,26650,26650,26650,26650,0
|
|
20240612,193600,3050578700,26650,26650,26650,26650,0
|
|
20240612,193500,3050578700,26650,26650,26650,26650,0
|
|
20240612,193400,3050578700,26650,26650,26650,26650,0
|
|
20240612,193300,3050578700,26650,26650,26650,26650,0
|
|
20240612,193200,3050578700,26650,26650,26650,26650,0
|
|
20240612,193100,3050578700,26650,26650,26650,26650,0
|
|
20240612,193000,3050578700,26650,26650,26650,26650,0
|
|
20240612,192900,3050578700,26650,26650,26650,26650,0
|
|
20240612,192800,3050578700,26650,26650,26650,26650,0
|
|
20240612,192700,3050578700,26650,26650,26650,26650,0
|
|
20240612,192600,3050578700,26650,26650,26650,26650,0
|
|
20240612,192500,3050578700,26650,26650,26650,26650,0
|
|
20240612,192400,3050578700,26650,26650,26650,26650,0
|
|
20240612,192300,3050578700,26650,26650,26650,26650,0
|
|
20240612,192200,3050578700,26650,26650,26650,26650,0
|
|
20240612,192100,3050578700,26650,26650,26650,26650,0
|
|
20240612,192000,3050578700,26650,26650,26650,26650,0
|
|
20240612,191900,3050578700,26650,26650,26650,26650,0
|
|
20240612,191800,3050578700,26650,26650,26650,26650,0
|
|
20240612,191700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,191600,3050578700,26650,26650,26650,26650,0
|
|
20240612,191500,3050578700,26650,26650,26650,26650,0
|
|
20240612,191400,3050578700,26650,26650,26650,26650,0
|
|
20240612,191300,3050578700,26650,26650,26650,26650,0
|
|
20240612,191200,3050578700,26650,26650,26650,26650,0
|
|
20240612,191100,3050578700,26650,26650,26650,26650,0
|
|
20240612,191000,3050578700,26650,26650,26650,26650,0
|
|
20240612,190900,3050578700,26650,26650,26650,26650,0
|
|
20240612,190800,3050578700,26650,26650,26650,26650,0
|
|
20240612,190700,3050578700,26650,26650,26650,26650,0
|
|
20240612,190600,3050578700,26650,26650,26650,26650,0
|
|
20240612,190500,3050578700,26650,26650,26650,26650,0
|
|
20240612,190400,3050578700,26650,26650,26650,26650,0
|
|
20240612,190300,3050578700,26650,26650,26650,26650,0
|
|
20240612,190200,3050578700,26650,26650,26650,26650,0
|
|
20240612,190100,3050578700,26650,26650,26650,26650,0
|
|
20240612,190000,3050578700,26650,26650,26650,26650,0
|
|
20240612,185900,3050578700,26650,26650,26650,26650,0
|
|
20240612,185800,3050578700,26650,26650,26650,26650,0
|
|
20240612,185700,3050578700,26650,26650,26650,26650,0
|
|
20240612,185600,3050578700,26650,26650,26650,26650,0
|
|
20240612,185500,3050578700,26650,26650,26650,26650,0
|
|
20240612,185400,3050578700,26650,26650,26650,26650,0
|
|
20240612,185300,3050578700,26650,26650,26650,26650,0
|
|
20240612,185200,3050578700,26650,26650,26650,26650,0
|
|
20240612,185100,3050578700,26650,26650,26650,26650,0
|
|
20240612,185000,3050578700,26650,26650,26650,26650,0
|
|
20240612,184900,3050578700,26650,26650,26650,26650,0
|
|
20240612,184800,3050578700,26650,26650,26650,26650,0
|
|
20240612,184700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,184600,3050578700,26650,26650,26650,26650,0
|
|
20240612,184500,3050578700,26650,26650,26650,26650,0
|
|
20240612,184400,3050578700,26650,26650,26650,26650,0
|
|
20240612,184300,3050578700,26650,26650,26650,26650,0
|
|
20240612,184200,3050578700,26650,26650,26650,26650,0
|
|
20240612,184100,3050578700,26650,26650,26650,26650,0
|
|
20240612,184000,3050578700,26650,26650,26650,26650,0
|
|
20240612,183900,3050578700,26650,26650,26650,26650,0
|
|
20240612,183800,3050578700,26650,26650,26650,26650,0
|
|
20240612,183700,3050578700,26650,26650,26650,26650,0
|
|
20240612,183600,3050578700,26650,26650,26650,26650,0
|
|
20240612,183500,3050578700,26650,26650,26650,26650,0
|
|
20240612,183400,3050578700,26650,26650,26650,26650,0
|
|
20240612,183300,3050578700,26650,26650,26650,26650,0
|
|
20240612,183200,3050578700,26650,26650,26650,26650,0
|
|
20240612,183100,3050578700,26650,26650,26650,26650,0
|
|
20240612,183000,3050578700,26650,26650,26650,26650,0
|
|
20240612,182900,3050578700,26650,26650,26650,26650,0
|
|
20240612,182800,3050578700,26650,26650,26650,26650,0
|
|
20240612,182700,3050578700,26650,26650,26650,26650,0
|
|
20240612,182600,3050578700,26650,26650,26650,26650,0
|
|
20240612,182500,3050578700,26650,26650,26650,26650,0
|
|
20240612,182400,3050578700,26650,26650,26650,26650,0
|
|
20240612,182300,3050578700,26650,26650,26650,26650,0
|
|
20240612,182200,3050578700,26650,26650,26650,26650,0
|
|
20240612,182100,3050578700,26650,26650,26650,26650,0
|
|
20240612,182000,3050578700,26650,26650,26650,26650,0
|
|
20240612,181900,3050578700,26650,26650,26650,26650,0
|
|
20240612,181800,3050578700,26650,26650,26650,26650,0
|
|
20240612,181700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,181600,3050578700,26650,26650,26650,26650,0
|
|
20240612,181500,3050578700,26650,26650,26650,26650,0
|
|
20240612,181400,3050578700,26650,26650,26650,26650,0
|
|
20240612,181300,3050578700,26650,26650,26650,26650,0
|
|
20240612,181200,3050578700,26650,26650,26650,26650,0
|
|
20240612,181100,3050578700,26650,26650,26650,26650,0
|
|
20240612,181000,3050578700,26650,26650,26650,26650,0
|
|
20240612,180900,3050578700,26650,26650,26650,26650,0
|
|
20240612,180800,3050578700,26650,26650,26650,26650,0
|
|
20240612,180700,3050578700,26650,26650,26650,26650,0
|
|
20240612,180600,3050578700,26650,26650,26650,26650,0
|
|
20240612,180500,3050578700,26650,26650,26650,26650,0
|
|
20240612,180400,3050578700,26650,26650,26650,26650,0
|
|
20240612,180300,3050578700,26650,26650,26650,26650,0
|
|
20240612,180200,3050578700,26650,26650,26650,26650,0
|
|
20240612,180100,3050578700,26650,26650,26650,26650,0
|
|
20240612,180000,3050578700,26650,26650,26650,26650,0
|
|
20240612,175900,3050578700,26650,26650,26650,26650,0
|
|
20240612,175800,3050578700,26650,26650,26650,26650,0
|
|
20240612,175700,3050578700,26650,26650,26650,26650,0
|
|
20240612,175600,3050578700,26650,26650,26650,26650,0
|
|
20240612,175500,3050578700,26650,26650,26650,26650,0
|
|
20240612,175400,3050578700,26650,26650,26650,26650,0
|
|
20240612,175300,3050578700,26650,26650,26650,26650,0
|
|
20240612,175200,3050578700,26650,26650,26650,26650,0
|
|
20240612,175100,3050578700,26650,26650,26650,26650,0
|
|
20240612,175000,3050578700,26650,26650,26650,26650,0
|
|
20240612,174900,3050578700,26650,26650,26650,26650,0
|
|
20240612,174800,3050578700,26650,26650,26650,26650,0
|
|
20240612,174700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,174600,3050578700,26650,26650,26650,26650,0
|
|
20240612,174500,3050578700,26650,26650,26650,26650,0
|
|
20240612,174400,3050578700,26650,26650,26650,26650,0
|
|
20240612,174300,3050578700,26650,26650,26650,26650,0
|
|
20240612,174200,3050578700,26650,26650,26650,26650,0
|
|
20240612,174100,3050578700,26650,26650,26650,26650,0
|
|
20240612,174000,3050578700,26650,26650,26650,26650,0
|
|
20240612,173900,3050578700,26650,26650,26650,26650,0
|
|
20240612,173800,3050578700,26650,26650,26650,26650,0
|
|
20240612,173700,3050578700,26650,26650,26650,26650,0
|
|
20240612,173600,3050578700,26650,26650,26650,26650,0
|
|
20240612,173500,3050578700,26650,26650,26650,26650,0
|
|
20240612,173400,3050578700,26650,26650,26650,26650,0
|
|
20240612,173300,3050578700,26650,26650,26650,26650,0
|
|
20240612,173200,3050578700,26650,26650,26650,26650,0
|
|
20240612,173100,3050578700,26650,26650,26650,26650,0
|
|
20240612,173000,3050578700,26650,26650,26650,26650,0
|
|
20240612,172900,3050578700,26650,26650,26650,26650,0
|
|
20240612,172800,3050578700,26650,26650,26650,26650,0
|
|
20240612,172700,3050578700,26650,26650,26650,26650,0
|
|
20240612,172600,3050578700,26650,26650,26650,26650,0
|
|
20240612,172500,3050578700,26650,26650,26650,26650,0
|
|
20240612,172400,3050578700,26650,26650,26650,26650,0
|
|
20240612,172300,3050578700,26650,26650,26650,26650,0
|
|
20240612,172200,3050578700,26650,26650,26650,26650,0
|
|
20240612,172100,3050578700,26650,26650,26650,26650,0
|
|
20240612,172000,3050578700,26650,26650,26650,26650,0
|
|
20240612,171900,3050578700,26650,26650,26650,26650,0
|
|
20240612,171800,3050578700,26650,26650,26650,26650,0
|
|
20240612,171700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,171600,3050578700,26650,26650,26650,26650,0
|
|
20240612,171500,3050578700,26650,26650,26650,26650,0
|
|
20240612,171400,3050578700,26650,26650,26650,26650,0
|
|
20240612,171300,3050578700,26650,26650,26650,26650,0
|
|
20240612,171200,3050578700,26650,26650,26650,26650,0
|
|
20240612,171100,3050578700,26650,26650,26650,26650,0
|
|
20240612,171000,3050578700,26650,26650,26650,26650,0
|
|
20240612,170900,3050578700,26650,26650,26650,26650,0
|
|
20240612,170800,3050578700,26650,26650,26650,26650,0
|
|
20240612,170700,3050578700,26650,26650,26650,26650,0
|
|
20240612,170600,3050578700,26650,26650,26650,26650,0
|
|
20240612,170500,3050578700,26650,26650,26650,26650,0
|
|
20240612,170400,3050578700,26650,26650,26650,26650,0
|
|
20240612,170300,3050578700,26650,26650,26650,26650,0
|
|
20240612,170200,3050578700,26650,26650,26650,26650,0
|
|
20240612,170100,3050578700,26650,26650,26650,26650,0
|
|
20240612,170000,3050578700,26650,26650,26650,26650,0
|
|
20240612,165900,3050578700,26650,26650,26650,26650,0
|
|
20240612,165800,3050578700,26650,26650,26650,26650,0
|
|
20240612,165700,3050578700,26650,26650,26650,26650,0
|
|
20240612,165600,3050578700,26650,26650,26650,26650,0
|
|
20240612,165500,3050578700,26650,26650,26650,26650,0
|
|
20240612,165400,3050578700,26650,26650,26650,26650,0
|
|
20240612,165300,3050578700,26650,26650,26650,26650,0
|
|
20240612,165200,3050578700,26650,26650,26650,26650,0
|
|
20240612,165100,3050578700,26650,26650,26650,26650,0
|
|
20240612,165000,3050578700,26650,26650,26650,26650,0
|
|
20240612,164900,3050578700,26650,26650,26650,26650,0
|
|
20240612,164800,3050578700,26650,26650,26650,26650,0
|
|
20240612,164700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,164600,3050578700,26650,26650,26650,26650,0
|
|
20240612,164500,3050578700,26650,26650,26650,26650,0
|
|
20240612,164400,3050578700,26650,26650,26650,26650,0
|
|
20240612,164300,3050578700,26650,26650,26650,26650,0
|
|
20240612,164200,3050578700,26650,26650,26650,26650,0
|
|
20240612,164100,3050578700,26650,26650,26650,26650,0
|
|
20240612,164000,3050578700,26650,26650,26650,26650,0
|
|
20240612,163900,3050578700,26650,26650,26650,26650,0
|
|
20240612,163800,3050578700,26650,26650,26650,26650,0
|
|
20240612,163700,3050578700,26650,26650,26650,26650,0
|
|
20240612,163600,3050578700,26650,26650,26650,26650,0
|
|
20240612,163500,3050578700,26650,26650,26650,26650,0
|
|
20240612,163400,3050578700,26650,26650,26650,26650,0
|
|
20240612,163300,3050578700,26650,26650,26650,26650,0
|
|
20240612,163200,3050578700,26650,26650,26650,26650,0
|
|
20240612,163100,3050578700,26650,26650,26650,26650,0
|
|
20240612,163000,3050578700,26650,26650,26650,26650,0
|
|
20240612,162900,3050578700,26650,26650,26650,26650,0
|
|
20240612,162800,3050578700,26650,26650,26650,26650,0
|
|
20240612,162700,3050578700,26650,26650,26650,26650,0
|
|
20240612,162600,3050578700,26650,26650,26650,26650,0
|
|
20240612,162500,3050578700,26650,26650,26650,26650,0
|
|
20240612,162400,3050578700,26650,26650,26650,26650,0
|
|
20240612,162300,3050578700,26650,26650,26650,26650,0
|
|
20240612,162200,3050578700,26650,26650,26650,26650,0
|
|
20240612,162100,3050578700,26650,26650,26650,26650,0
|
|
20240612,162000,3050578700,26650,26650,26650,26650,0
|
|
20240612,161900,3050578700,26650,26650,26650,26650,0
|
|
20240612,161800,3050578700,26650,26650,26650,26650,0
|
|
20240612,161700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,161600,3050578700,26650,26650,26650,26650,0
|
|
20240612,161500,3050578700,26650,26650,26650,26650,0
|
|
20240612,161400,3050578700,26650,26650,26650,26650,0
|
|
20240612,161300,3050578700,26650,26650,26650,26650,0
|
|
20240612,161200,3050578700,26650,26650,26650,26650,0
|
|
20240612,161100,3050578700,26650,26650,26650,26650,0
|
|
20240612,161000,3050578700,26650,26650,26650,26650,0
|
|
20240612,160900,3050578700,26650,26650,26650,26650,0
|
|
20240612,160800,3050578700,26650,26650,26650,26650,0
|
|
20240612,160700,3050578700,26650,26650,26650,26650,0
|
|
20240612,160600,3050578700,26650,26650,26650,26650,0
|
|
20240612,160500,3050578700,26650,26650,26650,26650,0
|
|
20240612,160400,3050578700,26650,26650,26650,26650,0
|
|
20240612,160300,3050578700,26650,26650,26650,26650,0
|
|
20240612,160200,3050578700,26650,26650,26650,26650,0
|
|
20240612,160100,3050578700,26650,26650,26650,26650,0
|
|
20240612,160000,3050578700,26650,26650,26650,26650,0
|
|
20240612,155900,3050578700,26650,26650,26650,26650,0
|
|
20240612,155800,3050578700,26650,26650,26650,26650,0
|
|
20240612,155700,3050578700,26650,26650,26650,26650,0
|
|
20240612,155600,3050578700,26650,26650,26650,26650,0
|
|
20240612,155500,3050578700,26650,26650,26650,26650,0
|
|
20240612,155400,3050578700,26650,26650,26650,26650,0
|
|
20240612,155300,3050578700,26650,26650,26650,26650,0
|
|
20240612,155200,3050578700,26650,26650,26650,26650,0
|
|
20240612,155100,3050578700,26650,26650,26650,26650,0
|
|
20240612,155000,3050578700,26650,26650,26650,26650,0
|
|
20240612,154900,3050578700,26650,26650,26650,26650,0
|
|
20240612,154800,3050578700,26650,26650,26650,26650,0
|
|
20240612,154700,3050578700,26650,26650,26650,26650,3165
|
|
20240612,154600,3050578700,26650,26650,26650,26650,0
|
|
20240612,154500,3050578700,26650,26650,26650,26650,0
|
|
20240612,154400,3050578700,26650,26650,26650,26650,0
|
|
20240612,154300,3050578700,26650,26650,26650,26650,0
|
|
20240612,154200,3050578700,26650,26650,26650,26650,0
|
|
20240612,154100,3050578700,26650,26650,26650,26650,0
|
|
20240612,154000,3050578700,26650,26650,26650,26650,0
|
|
20240612,153900,3050578700,26650,26650,26650,26650,0
|
|
20240612,153800,3050578700,26650,26650,26650,26650,0
|
|
20240612,153700,3050578700,26650,26650,26650,26650,0
|
|
20240612,153600,3050578700,26650,26650,26650,26650,0
|
|
20240612,153500,3050578700,26650,26650,26650,26650,0
|
|
20240612,153400,3050578700,26650,26650,26650,26650,0
|
|
20240612,153300,3050578700,26650,26650,26650,26650,0
|
|
20240612,153200,3050578700,26650,26650,26650,26650,0
|
|
20240612,153100,3050578700,26650,26650,26650,26650,0
|
|
20240612,153000,3050578700,26650,26650,26650,26650,3165
|
|
20240612,152900,2966231450,26650,26650,26650,26650,0
|
|
20240612,152800,2966231450,26650,26650,26650,26650,0
|
|
20240612,152700,2966231450,26650,26650,26650,26650,0
|
|
20240612,152600,2966231450,26650,26650,26650,26650,0
|
|
20240612,152500,2966231450,26650,26650,26650,26650,0
|
|
20240612,152400,2966231450,26650,26650,26650,26650,0
|
|
20240612,152300,2966231450,26650,26650,26650,26650,0
|
|
20240612,152200,2966231450,26650,26650,26650,26650,0
|
|
20240612,152100,2966231450,26650,26650,26650,26650,0
|
|
20240612,152000,2966231450,26650,26650,26650,26650,0
|
|
20240612,151900,2966231450,26650,26550,26650,26550,356
|
|
20240612,151800,2956758050,26550,26600,26600,26550,43
|
|
20240612,151700,2955614500,26600,26600,26600,26550,122
|
|
20240612,151600,2952374400,26600,26600,26650,26600,480
|
|
20240612,151500,2939587300,26600,26600,26650,26550,445
|
|
20240612,151400,2927750800,26550,26500,26650,26500,62
|
|
20240612,151300,2926104050,26500,26500,26650,26500,3487
|
|
20240612,151200,2833590150,26500,26450,26500,26450,319
|
|
20240612,151100,2825152200,26450,26450,26450,26450,79
|
|
20240612,151000,2823062650,26500,26500,26500,26450,89
|
|
20240612,150900,2820704850,26550,26500,26550,26500,268
|
|
20240612,150800,2813600650,26500,26500,26550,26500,104
|
|
20240612,150700,2810844300,26500,26550,26550,26500,60
|
|
20240612,150600,2809252000,26500,26500,26550,26500,339
|
|
20240612,150500,2800267950,26500,26550,26550,26500,43
|
|
20240612,150400,2799128050,26500,26550,26550,26500,497
|
|
20240612,150300,2785957200,26500,26500,26500,26450,1542
|
|
20240612,150200,2745094250,26550,26500,26550,26450,1635
|
|
20240612,150100,2701768850,26550,26550,26550,26550,208
|
|
20240612,150000,2696246450,26550,26550,26550,26500,65
|
|
20240612,145900,2694523550,26550,26500,26550,26500,520
|
|
20240612,145800,2680718200,26550,26500,26550,26450,67
|
|
20240612,145700,2678944950,26450,26450,26500,26450,528
|
|
20240612,145600,2664978850,26450,26450,26550,26450,63
|
|
20240612,145500,2663311800,26550,26450,26550,26450,507
|
|
20240612,145400,2649900950,26400,26550,26550,26400,310
|
|
20240612,145300,2641715900,26400,26400,26400,26400,570
|
|
20240612,145200,2626667900,26550,26500,26550,26400,50
|
|
20240612,145100,2625346100,26500,26550,26550,26500,141
|
|
20240612,145000,2621609050,26550,26500,26550,26500,102
|
|
20240612,144900,2618905700,26550,26500,26550,26500,296
|
|
20240612,144800,2611061350,26500,26500,26500,26450,1844
|
|
20240612,144700,2562196900,26500,26550,26550,26500,179
|
|
20240612,144600,2557452600,26550,26500,26550,26500,75
|
|
20240612,144500,2555463900,26500,26550,26550,26500,25
|
|
20240612,144400,2554801050,26500,26550,26550,26500,60
|
|
20240612,144300,2553210700,26500,26500,26500,26500,16
|
|
20240612,144200,2552786700,26550,26500,26600,26500,526
|
|
20240612,144100,2538830500,26550,26550,26600,26550,304
|
|
20240612,144000,2530758950,26650,26500,26650,26500,69
|
|
20240612,143900,2528929400,26650,26650,26650,26650,8
|
|
20240612,143800,2528716200,26550,26550,26650,26450,3263
|
|
20240612,143700,2441953450,26550,26450,26550,26450,27
|
|
20240612,143600,2441238500,26450,26450,26450,26450,36
|
|
20240612,143500,2440286300,26500,26550,26550,26500,59
|
|
20240612,143400,2438722450,26500,26500,26550,26500,221
|
|
20240612,143300,2432865600,26500,26500,26500,26400,398
|
|
20240612,143200,2422327350,26500,26500,26500,26450,1103
|
|
20240612,143100,2393105050,26550,26500,26550,26450,967
|
|
20240612,143000,2367478750,26500,26500,26550,26500,1988
|
|
20240612,142900,2314793250,26450,26500,26550,26450,1352
|
|
20240612,142800,2278928050,26500,26400,26500,26400,72
|
|
20240612,142700,2277026550,26400,26450,26550,26400,289
|
|
20240612,142600,2269372400,26550,26550,26550,26550,7
|
|
20240612,142500,2269186550,26400,26550,26550,26400,82
|
|
20240612,142400,2267020700,26550,26400,26550,26400,20
|
|
20240612,142300,2266491650,26400,26550,26550,26400,81
|
|
20240612,142200,2264346050,26500,26500,26550,26500,679
|
|
20240612,142100,2246352050,26550,26500,26550,26500,68
|
|
20240612,142000,2244549700,26550,26500,26550,26500,937
|
|
20240612,141900,2219685850,26400,26400,26500,26400,164
|
|
20240612,141800,2215355550,26500,26400,26500,26400,151
|
|
20240612,141700,2211358450,26400,26500,26500,26400,1060
|
|
20240612,141600,2183273650,26400,26500,26500,26400,34
|
|
20240612,141500,2182375350,26500,26500,26500,26400,691
|
|
20240612,141400,2164083850,26500,26350,26500,26350,17
|
|
20240612,141300,2163633650,26350,26500,26500,26350,75
|
|
20240612,141200,2161656200,26350,26550,26550,26350,805
|
|
20240612,141100,2140427850,26550,26500,26550,26450,215
|
|
20240612,141000,2134735400,26450,26500,26500,26450,420
|
|
20240612,140900,2123619800,26500,26400,26500,26400,94
|
|
20240612,140800,2121135700,26400,26400,26450,26400,289
|
|
20240612,140700,2113500750,26400,26350,26400,26350,62
|
|
20240612,140600,2111865300,26350,26400,26400,26350,45
|
|
20240612,140500,2110679200,26400,26400,26500,26400,70
|
|
20240612,140400,2108829500,26500,26500,26500,26500,22
|
|
20240612,140300,2108246500,26400,26500,26500,26400,771
|
|
20240612,140200,2087851200,26400,26500,26500,26400,210
|
|
20240612,140100,2082287200,26500,26500,26500,26400,561
|
|
20240612,140000,2067426100,26500,26500,26500,26400,1027
|
|
20240612,135900,2040212600,26400,26500,26500,26350,206
|
|
20240612,135800,2034780200,26500,26500,26500,26500,7
|
|
20240612,135700,2034594700,26400,26500,26500,26400,114
|
|
20240612,135600,2031579300,26500,26400,26500,26400,8
|
|
20240612,135500,2031367400,26400,26500,26500,26400,38
|
|
20240612,135400,2030363500,26400,26550,26550,26400,18
|
|
20240612,135300,2029887250,26450,26450,26550,26450,151
|
|
20240612,135200,2025892250,26450,26550,26550,26450,1211
|
|
20240612,135100,1993807350,26500,26600,26600,26500,868
|
|
20240612,135000,1970777350,26650,26650,26650,26600,662
|
|
20240612,134900,1953162800,26650,26650,26700,26650,223
|
|
20240612,134800,1947211950,26650,26600,26700,26600,464
|
|
20240612,134700,1934850750,26650,26550,26650,26550,2224
|
|
20240612,134600,1875696250,26550,26600,26600,26550,58
|
|
20240612,134500,1874155950,26550,26550,26600,26500,447
|
|
20240612,134400,1862290400,26550,26550,26600,26500,568
|
|
20240612,134300,1847209900,26550,26550,26550,26500,351
|
|
20240612,134200,1837892800,26500,26550,26550,26500,258
|
|
20240612,134100,1831043050,26550,26500,26550,26450,503
|
|
20240612,134000,1817715050,26550,26550,26600,26500,1326
|
|
20240612,133900,1782511550,26450,26400,26550,26400,854
|
|
20240612,133800,1759886250,26450,26450,26500,26450,341
|
|
20240612,133700,1750866450,26450,26400,26450,26300,407
|
|
20240612,133600,1740125550,26400,26400,26400,26400,301
|
|
20240612,133500,1732179150,26350,26350,26350,26350,361
|
|
20240612,133400,1722666800,26300,26300,26300,26300,57
|
|
20240612,133300,1721167700,26300,26150,26300,26100,1769
|
|
20240612,133200,1674859900,26050,26150,26150,26050,1001
|
|
20240612,133100,1648783250,26150,26150,26150,26150,7
|
|
20240612,133000,1648600200,26150,26150,26150,26150,7
|
|
20240612,132900,1648417150,26150,26150,26150,26150,37
|
|
20240612,132800,1647449600,26150,26100,26150,26100,163
|
|
20240612,132700,1643194950,26100,26150,26250,26000,705
|
|
20240612,132600,1624834350,26050,26150,26150,26050,4
|
|
20240612,132500,1624729950,26250,26250,26250,26250,233
|
|
20240612,132400,1618613700,26250,26250,26250,26250,1
|
|
20240612,132300,1618587450,26250,26300,26300,26250,37
|
|
20240612,132200,1617614850,26300,26150,26300,25900,1210
|
|
20240612,132100,1586098950,26200,26200,26200,26200,0
|
|
20240612,132000,1586098950,26200,26200,26200,26200,63
|
|
20240612,131900,1584448350,26300,26200,26300,26200,134
|
|
20240612,131800,1580936550,26200,26200,26200,26200,50
|
|
20240612,131700,1579626550,26200,26200,26200,26200,218
|
|
20240612,131600,1573914950,26200,26200,26200,26200,0
|
|
20240612,131500,1573914950,26200,26200,26200,26200,59
|
|
20240612,131400,1572369150,26200,26200,26200,26200,53
|
|
20240612,131300,1570980550,26200,26200,26200,26200,25
|
|
20240612,131200,1570325550,26200,26250,26250,26200,1037
|
|
20240612,131100,1543114550,26300,26300,26300,26300,44
|
|
20240612,131000,1541957350,26300,26250,26300,26250,18
|
|
20240612,130900,1541484250,26250,26250,26250,26250,0
|
|
20240612,130800,1541484250,26250,26250,26250,26250,1
|
|
20240612,130700,1541458000,26300,26300,26300,26300,1
|
|
20240612,130600,1541431700,26300,26300,26300,26300,0
|
|
20240612,130500,1541431700,26300,26300,26300,26300,146
|
|
20240612,130400,1537591900,26300,26300,26300,26300,0
|
|
20240612,130300,1537591900,26300,26300,26300,26300,0
|
|
20240612,130200,1537591900,26300,26300,26300,26300,0
|
|
20240612,130100,1537591900,26300,26300,26300,26300,44
|
|
20240612,130000,1536434700,26300,26300,26300,26300,3
|
|
20240612,125900,1536355800,26250,26300,26300,26250,179
|
|
20240612,125800,1531653250,26300,26300,26300,26300,2
|
|
20240612,125700,1531600650,26300,26300,26300,26300,366
|
|
20240612,125600,1521974850,26300,26300,26300,26300,0
|
|
20240612,125500,1521974850,26300,26350,26350,26300,27
|
|
20240612,125400,1521263700,26350,26350,26350,26350,0
|
|
20240612,125300,1521263700,26350,26350,26350,26350,4
|
|
20240612,125200,1521158300,26300,26350,26350,26300,182
|
|
20240612,125100,1516368600,26350,26350,26350,26350,2
|
|
20240612,125000,1516315900,26350,26350,26350,26350,10
|
|
20240612,124900,1516052400,26300,26300,26300,26300,91
|
|
20240612,124800,1513659100,26300,26300,26300,26300,10
|
|
20240612,124700,1513396100,26300,26300,26300,26300,112
|
|
20240612,124600,1510450500,26300,26300,26300,26250,857
|
|
20240612,124500,1487949350,26250,26400,26400,26250,1003
|
|
20240612,124400,1461585250,26400,26400,26400,26400,53
|
|
20240612,124300,1460186050,26400,26400,26400,26350,50
|
|
20240612,124200,1458866550,26300,26300,26300,26300,63
|
|
20240612,124100,1457209650,26300,26300,26300,26300,3
|
|
20240612,124000,1457130750,26300,26350,26400,26250,624
|
|
20240612,123900,1440723800,26300,26300,26300,26300,10
|
|
20240612,123800,1440460800,26250,26250,26250,26250,0
|
|
20240612,123700,1440460800,26250,26400,26450,26250,521
|
|
20240612,123600,1426777400,26300,26300,26300,26300,5
|
|
20240612,123500,1426645900,26300,26300,26300,26300,197
|
|
20240612,123400,1421464800,26300,26300,26300,26300,19
|
|
20240612,123300,1420965100,26300,26300,26300,26300,323
|
|
20240612,123200,1412470200,26450,26500,26500,26350,91
|
|
20240612,123100,1410063000,26500,26400,26500,26400,227
|
|
20240612,123000,1404053100,26400,26400,26400,26400,30
|
|
20240612,122900,1403261100,26400,26500,26500,26400,876
|
|
20240612,122800,1380071900,26500,26500,26550,26450,819
|
|
20240612,122700,1358387000,26450,26550,26550,26450,318
|
|
20240612,122600,1349974400,26550,26300,26550,26300,3551
|
|
20240612,122500,1256334650,26250,26250,26300,26250,367
|
|
20240612,122400,1246700500,26250,26200,26250,26200,419
|
|
20240612,122300,1235702250,26200,26200,26200,26200,110
|
|
20240612,122200,1232820250,26250,26150,26250,26150,749
|
|
20240612,122100,1213199950,26200,26150,26200,26150,477
|
|
20240612,122000,1200716400,26150,26100,26150,26100,1292
|
|
20240612,121900,1166956650,26050,26050,26050,26050,315
|
|
20240612,121800,1158750900,26000,26000,26000,26000,4
|
|
20240612,121700,1158646900,26000,26000,26000,26000,0
|
|
20240612,121600,1158646900,26000,26000,26000,26000,562
|
|
20240612,121500,1144034900,25900,25950,25950,25900,100
|
|
20240612,121400,1141444700,25950,25950,25950,25950,21
|
|
20240612,121300,1140899750,25950,25950,25950,25950,135
|
|
20240612,121200,1137396500,25950,25950,25950,25950,0
|
|
20240612,121100,1137396500,25950,25950,25950,25950,41
|
|
20240612,121000,1136332550,25950,25950,25950,25950,0
|
|
20240612,120900,1136332550,25950,25950,25950,25950,0
|
|
20240612,120800,1136332550,25950,25950,25950,25950,0
|
|
20240612,120700,1136332550,25950,25950,25950,25950,0
|
|
20240612,120600,1136332550,25950,25950,25950,25950,5
|
|
20240612,120500,1136202800,25950,25950,25950,25950,232
|
|
20240612,120400,1130182400,25900,25900,25900,25900,10
|
|
20240612,120300,1129923400,25950,25950,25950,25950,0
|
|
20240612,120200,1129923400,25950,25950,25950,25950,7
|
|
20240612,120100,1129741750,25950,25950,25950,25950,50
|
|
20240612,120000,1128444250,26000,26000,26000,26000,1
|
|
20240612,115900,1128418250,25950,25950,25950,25950,255
|
|
20240612,115800,1121801000,25950,25950,25950,25950,200
|
|
20240612,115700,1116611000,26000,25950,26000,25950,11
|
|
20240612,115600,1116325500,25950,25950,25950,25950,0
|
|
20240612,115500,1116325500,25950,25950,25950,25950,4
|
|
20240612,115400,1116221700,25950,25950,25950,25950,188
|
|
20240612,115300,1111343100,25950,25950,25950,25950,100
|
|
20240612,115200,1108748100,25950,25950,25950,25950,0
|
|
20240612,115100,1108748100,25950,25950,25950,25950,14
|
|
20240612,115000,1108384800,25950,25950,25950,25950,500
|
|
20240612,114900,1095409800,25900,25900,25900,25900,58
|
|
20240612,114800,1093907600,25900,25900,25900,25900,146
|
|
20240612,114700,1090126200,25850,25850,25850,25850,5
|
|
20240612,114600,1089996950,25850,25850,25850,25850,95
|
|
20240612,114500,1087541200,25800,25800,25800,25800,0
|
|
20240612,114400,1087541200,25800,25800,25800,25800,0
|
|
20240612,114300,1087541200,25800,25800,25800,25800,173
|
|
20240612,114200,1083077800,25800,25800,25800,25800,1
|
|
20240612,114100,1083052000,25900,25900,25900,25900,0
|
|
20240612,114000,1083052000,25900,25800,25900,25800,2
|
|
20240612,113900,1083000300,25850,25850,25850,25850,0
|
|
20240612,113800,1083000300,25850,25850,25850,25850,0
|
|
20240612,113700,1083000300,25850,25900,25900,25850,71
|
|
20240612,113600,1081164900,25900,25900,25900,25900,1
|
|
20240612,113500,1081139000,25900,25900,25900,25900,0
|
|
20240612,113400,1081139000,25900,25900,25900,25900,0
|
|
20240612,113300,1081139000,25900,25900,25950,25900,134
|
|
20240612,113200,1077668350,25900,25850,25900,25850,68
|
|
20240612,113100,1075910500,25850,25850,25850,25850,0
|
|
20240612,113000,1075910500,25850,25850,25850,25850,0
|
|
20240612,112900,1075910500,25850,25850,25850,25850,197
|
|
20240612,112800,1070818050,25850,25850,25850,25850,0
|
|
20240612,112700,1070818050,25850,25850,25850,25850,100
|
|
20240612,112600,1068233050,25850,25850,25850,25850,160
|
|
20240612,112500,1064097050,25850,25850,25850,25850,2
|
|
20240612,112400,1064045350,25850,25900,25900,25850,490
|
|
20240612,112300,1051364350,25900,25900,25900,25900,7
|
|
20240612,112200,1051183050,25900,25900,25900,25900,0
|
|
20240612,112100,1051183050,25900,25900,25900,25900,30
|
|
20240612,112000,1050406050,25900,25850,25900,25850,2
|
|
20240612,111900,1050354300,25850,25850,25850,25850,1
|
|
20240612,111800,1050328450,25800,25800,25800,25800,0
|
|
20240612,111700,1050328450,25800,25800,25800,25800,11
|
|
20240612,111600,1050044650,25800,25800,25800,25800,1000
|
|
20240612,111500,1024244650,25800,25900,25900,25800,1078
|
|
20240612,111400,996376700,25900,25900,25900,25900,1
|
|
20240612,111300,996350800,25900,25900,25900,25900,3
|
|
20240612,111200,996273100,25900,25900,25900,25900,1
|
|
20240612,111100,996247200,25900,25900,25900,25900,0
|
|
20240612,111000,996247200,25900,25900,25900,25900,152
|
|
20240612,110900,992310400,26000,26000,26000,26000,1
|
|
20240612,110800,992284400,26000,26000,26000,26000,4
|
|
20240612,110700,992180400,25900,25900,25950,25900,435
|
|
20240612,110600,980892650,25850,25850,25850,25850,50
|
|
20240612,110500,979600150,25850,25850,25850,25850,0
|
|
20240612,110400,979600150,25850,25850,25850,25850,0
|
|
20240612,110300,979600150,25850,25800,25850,25800,887
|
|
20240612,110200,956715300,25750,25750,25750,25750,0
|
|
20240612,110100,956715300,25750,25800,25800,25750,3004
|
|
20240612,110000,879332000,25800,25800,25800,25800,805
|
|
20240612,105900,858563000,25850,25850,25850,25850,1010
|
|
20240612,105800,832454500,25900,25850,25900,25850,47
|
|
20240612,105700,831237850,25850,25850,25850,25850,26
|
|
20240612,105600,830565750,25900,25900,25900,25900,0
|
|
20240612,105500,830565750,25900,25900,25900,25900,98
|
|
20240612,105400,828027550,25900,25850,25900,25850,20
|
|
20240612,105300,827509600,25850,25900,25900,25850,78
|
|
20240612,105200,825490800,25900,25900,25900,25900,13
|
|
20240612,105100,825154100,25900,25900,25900,25900,16
|
|
20240612,105000,824739700,25950,25950,25950,25900,114
|
|
20240612,104900,821782050,25900,25900,25900,25900,14
|
|
20240612,104800,821419450,25900,25850,25950,25850,85
|
|
20240612,104700,819218550,25850,25900,25900,25850,56
|
|
20240612,104600,817768800,25900,25900,25900,25900,125
|
|
20240612,104500,814531300,25950,25900,25950,25900,169
|
|
20240612,104400,810153700,25900,25850,25900,25850,125
|
|
20240612,104300,806916850,25850,25850,25850,25850,13
|
|
20240612,104200,806580800,25850,25850,25850,25850,13
|
|
20240612,104100,806244750,25850,25850,25850,25850,13
|
|
20240612,104000,805908700,25850,25900,25900,25850,15
|
|
20240612,103900,805520900,25900,25850,25900,25850,14
|
|
20240612,103800,805158950,25900,25850,25900,25850,279
|
|
20240612,103700,797933550,25850,25850,25850,25850,232
|
|
20240612,103600,791936350,25850,25850,25850,25850,319
|
|
20240612,103500,783690200,25850,25850,25850,25850,56
|
|
20240612,103400,782242600,25850,25850,25850,25850,30
|
|
20240612,103300,781467100,25850,25850,25850,25850,29
|
|
20240612,103200,780717450,25850,25850,25850,25850,184
|
|
20240612,103100,775961050,25850,25850,25850,25850,46
|
|
20240612,103000,774771950,25900,25900,25900,25900,2040
|
|
20240612,102900,721935950,25950,26000,26000,25950,526
|
|
20240612,102800,708282600,26000,25950,26000,25950,52
|
|
20240612,102700,706931300,25950,25950,25950,25950,13
|
|
20240612,102600,706593950,25950,26000,26000,25950,457
|
|
20240612,102500,694712600,26000,26000,26000,26000,160
|
|
20240612,102400,690552600,26000,26000,26000,26000,100
|
|
20240612,102300,687952600,26000,26000,26000,26000,62
|
|
20240612,102200,686340600,26000,26000,26000,26000,200
|
|
20240612,102100,681140600,26050,26050,26050,26050,13
|
|
20240612,102000,680801950,26050,26050,26050,26000,202
|
|
20240612,101900,675540100,26050,26050,26050,26050,53
|
|
20240612,101800,674159450,26050,26050,26050,26050,23
|
|
20240612,101700,673560300,26050,26050,26050,26050,13
|
|
20240612,101600,673221650,26050,26050,26050,26050,13
|
|
20240612,101500,672883000,26050,26100,26100,26050,51
|
|
20240612,101400,671552550,26150,26100,26150,26100,32
|
|
20240612,101300,670716850,26100,26100,26100,26100,122
|
|
20240612,101200,667532650,26100,26100,26100,26100,16
|
|
20240612,101100,667115050,26100,26100,26150,26100,110
|
|
20240612,101000,664239100,26050,26050,26050,26050,108
|
|
20240612,100900,661425700,26050,26050,26050,26050,13
|
|
20240612,100800,661087050,26050,26050,26050,26050,13
|
|
20240612,100700,660748400,26050,26100,26100,26050,31
|
|
20240612,100600,659939950,26100,26100,26100,26050,114
|
|
20240612,100500,656965200,26050,26100,26100,26050,31
|
|
20240612,100400,656156750,26100,26000,26100,26000,56
|
|
20240612,100300,654698250,26100,26100,26100,26100,14
|
|
20240612,100200,654332850,26100,26100,26100,26100,28
|
|
20240612,100100,653602050,26100,26050,26150,26050,1194
|
|
20240612,100000,622438000,26000,26000,26000,26000,18
|
|
20240612,095900,621970000,26000,25950,26000,25950,326
|
|
20240612,095800,613494650,25950,26050,26050,25950,263
|
|
20240612,095700,606658050,26200,26050,26200,26050,976
|
|
20240612,095600,581141300,26050,26050,26050,26050,65
|
|
20240612,095500,579448050,26050,26050,26050,26050,100
|
|
20240612,095400,576843050,26050,26100,26100,26050,179
|
|
20240612,095300,572172500,26150,26100,26150,26100,895
|
|
20240612,095200,548772100,26100,25950,26100,25950,2102
|
|
20240612,095100,494021550,25950,25950,25950,25950,84
|
|
20240612,095000,491841750,25950,25950,25950,25950,13
|
|
20240612,094900,491504400,26000,25950,26000,25900,73
|
|
20240612,094800,489610150,25950,26000,26000,25950,193
|
|
20240612,094700,484592800,26000,26000,26000,25950,27
|
|
20240612,094600,483891450,26000,25950,26000,25950,60
|
|
20240612,094500,482334050,25900,25900,25950,25900,64
|
|
20240612,094400,480676400,25900,25900,25900,25900,24
|
|
20240612,094300,480054800,25950,25950,25950,25950,63
|
|
20240612,094200,478419950,25900,25950,25950,25900,152
|
|
20240612,094100,474476200,25950,25950,25950,25950,391
|
|
20240612,094000,464329750,25950,25950,25950,25950,13
|
|
20240612,093900,463992400,26000,26000,26000,26000,52
|
|
20240612,093800,462640400,26000,26000,26000,25950,31
|
|
20240612,093700,461835650,26000,26000,26000,26000,5
|
|
20240612,093600,461705650,26000,25950,26000,25950,130
|
|
20240612,093500,458331650,25950,26000,26000,25950,33
|
|
20240612,093400,457474300,26000,26000,26000,25950,496
|
|
20240612,093300,444578350,25950,26000,26000,25950,31
|
|
20240612,093200,443773000,26000,26000,26000,26000,239
|
|
20240612,093100,437559000,26000,26000,26050,26000,257
|
|
20240612,093000,430876650,26000,25950,26000,25900,4758
|
|
20240612,092900,307362050,25950,25900,25950,25900,798
|
|
20240612,092800,286654750,25900,25900,25900,25900,401
|
|
20240612,092700,276268850,25950,25900,25950,25900,234
|
|
20240612,092600,270197000,25900,25900,25900,25900,2519
|
|
20240612,092500,204954900,25950,25950,25950,25950,1
|
|
20240612,092400,204928950,25850,25850,25850,25850,0
|
|
20240612,092300,204928950,25850,25950,25950,25850,21
|
|
20240612,092200,204384100,25950,25850,25950,25850,361
|
|
20240612,092100,195042250,25900,26000,26000,25900,2252
|
|
20240612,092000,136672850,26000,25950,26000,25950,40
|
|
20240612,091900,135633100,26000,25950,26000,25950,258
|
|
20240612,091800,128935750,25950,25850,25950,25850,230
|
|
20240612,091700,122977000,25850,25850,25850,25800,200
|
|
20240612,091600,117811900,25900,25850,25900,25800,106
|
|
20240612,091500,115076650,25800,25750,25800,25750,724
|
|
20240612,091400,96419150,25750,25800,25800,25750,80
|
|
20240612,091300,94358100,25750,25850,25850,25750,69
|
|
20240612,091200,92580650,25800,25800,25800,25800,312
|
|
20240612,091100,84531050,25800,25800,25800,25800,105
|
|
20240612,091000,81822050,25800,25800,25800,25800,70
|
|
20240612,090900,80016050,25800,25800,25800,25800,1
|
|
20240612,090800,79990250,25800,25900,25900,25800,305
|
|
20240612,090700,72103950,25900,25800,25900,25800,737
|
|
20240612,090600,53047700,25800,25800,25900,25800,282
|
|
20240612,090500,45758950,25700,25750,25750,25700,165
|
|
20240612,090400,41513650,25750,25700,25750,25700,654
|
|
20240612,090300,24673200,25700,25700,25700,25700,4
|
|
20240612,090200,24570400,25700,25750,25750,25700,478
|
|
20240612,090100,12277300,25850,25800,25900,25800,233
|
|
20240612,090000,6248150,25750,25600,25750,25600,244
|