679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,201500,1830569150,25750,25750,25750,25750,0
|
|
20240613,201400,1830569150,25750,25750,25750,25750,0
|
|
20240613,201300,1830569150,25750,25750,25750,25750,0
|
|
20240613,201200,1830569150,25750,25750,25750,25750,0
|
|
20240613,201100,1830569150,25750,25750,25750,25750,0
|
|
20240613,201000,1830569150,25750,25750,25750,25750,0
|
|
20240613,200900,1830569150,25750,25750,25750,25750,0
|
|
20240613,200800,1830569150,25750,25750,25750,25750,0
|
|
20240613,200700,1830569150,25750,25750,25750,25750,0
|
|
20240613,200600,1830569150,25750,25750,25750,25750,0
|
|
20240613,200500,1830569150,25750,25750,25750,25750,0
|
|
20240613,200400,1830569150,25750,25750,25750,25750,0
|
|
20240613,200300,1830569150,25750,25750,25750,25750,0
|
|
20240613,200200,1830569150,25750,25750,25750,25750,0
|
|
20240613,200100,1830569150,25750,25750,25750,25750,0
|
|
20240613,200000,1830569150,25750,25750,25750,25750,0
|
|
20240613,195900,1830569150,25750,25750,25750,25750,0
|
|
20240613,195800,1830569150,25750,25750,25750,25750,0
|
|
20240613,195700,1830569150,25750,25750,25750,25750,0
|
|
20240613,195600,1830569150,25750,25750,25750,25750,0
|
|
20240613,195500,1830569150,25750,25750,25750,25750,0
|
|
20240613,195400,1830569150,25750,25750,25750,25750,0
|
|
20240613,195300,1830569150,25750,25750,25750,25750,0
|
|
20240613,195200,1830569150,25750,25750,25750,25750,0
|
|
20240613,195100,1830569150,25750,25750,25750,25750,0
|
|
20240613,195000,1830569150,25750,25750,25750,25750,0
|
|
20240613,194900,1830569150,25750,25750,25750,25750,0
|
|
20240613,194800,1830569150,25750,25750,25750,25750,0
|
|
20240613,194700,1830569150,25750,25750,25750,25750,0
|
|
20240613,194600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,194500,1830569150,25750,25750,25750,25750,0
|
|
20240613,194400,1830569150,25750,25750,25750,25750,0
|
|
20240613,194300,1830569150,25750,25750,25750,25750,0
|
|
20240613,194200,1830569150,25750,25750,25750,25750,0
|
|
20240613,194100,1830569150,25750,25750,25750,25750,0
|
|
20240613,194000,1830569150,25750,25750,25750,25750,0
|
|
20240613,193900,1830569150,25750,25750,25750,25750,0
|
|
20240613,193800,1830569150,25750,25750,25750,25750,0
|
|
20240613,193700,1830569150,25750,25750,25750,25750,0
|
|
20240613,193600,1830569150,25750,25750,25750,25750,0
|
|
20240613,193500,1830569150,25750,25750,25750,25750,0
|
|
20240613,193400,1830569150,25750,25750,25750,25750,0
|
|
20240613,193300,1830569150,25750,25750,25750,25750,0
|
|
20240613,193200,1830569150,25750,25750,25750,25750,0
|
|
20240613,193100,1830569150,25750,25750,25750,25750,0
|
|
20240613,193000,1830569150,25750,25750,25750,25750,0
|
|
20240613,192900,1830569150,25750,25750,25750,25750,0
|
|
20240613,192800,1830569150,25750,25750,25750,25750,0
|
|
20240613,192700,1830569150,25750,25750,25750,25750,0
|
|
20240613,192600,1830569150,25750,25750,25750,25750,0
|
|
20240613,192500,1830569150,25750,25750,25750,25750,0
|
|
20240613,192400,1830569150,25750,25750,25750,25750,0
|
|
20240613,192300,1830569150,25750,25750,25750,25750,0
|
|
20240613,192200,1830569150,25750,25750,25750,25750,0
|
|
20240613,192100,1830569150,25750,25750,25750,25750,0
|
|
20240613,192000,1830569150,25750,25750,25750,25750,0
|
|
20240613,191900,1830569150,25750,25750,25750,25750,0
|
|
20240613,191800,1830569150,25750,25750,25750,25750,0
|
|
20240613,191700,1830569150,25750,25750,25750,25750,0
|
|
20240613,191600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,191500,1830569150,25750,25750,25750,25750,0
|
|
20240613,191400,1830569150,25750,25750,25750,25750,0
|
|
20240613,191300,1830569150,25750,25750,25750,25750,0
|
|
20240613,191200,1830569150,25750,25750,25750,25750,0
|
|
20240613,191100,1830569150,25750,25750,25750,25750,0
|
|
20240613,191000,1830569150,25750,25750,25750,25750,0
|
|
20240613,190900,1830569150,25750,25750,25750,25750,0
|
|
20240613,190800,1830569150,25750,25750,25750,25750,0
|
|
20240613,190700,1830569150,25750,25750,25750,25750,0
|
|
20240613,190600,1830569150,25750,25750,25750,25750,0
|
|
20240613,190500,1830569150,25750,25750,25750,25750,0
|
|
20240613,190400,1830569150,25750,25750,25750,25750,0
|
|
20240613,190300,1830569150,25750,25750,25750,25750,0
|
|
20240613,190200,1830569150,25750,25750,25750,25750,0
|
|
20240613,190100,1830569150,25750,25750,25750,25750,0
|
|
20240613,190000,1830569150,25750,25750,25750,25750,0
|
|
20240613,185900,1830569150,25750,25750,25750,25750,0
|
|
20240613,185800,1830569150,25750,25750,25750,25750,0
|
|
20240613,185700,1830569150,25750,25750,25750,25750,0
|
|
20240613,185600,1830569150,25750,25750,25750,25750,0
|
|
20240613,185500,1830569150,25750,25750,25750,25750,0
|
|
20240613,185400,1830569150,25750,25750,25750,25750,0
|
|
20240613,185300,1830569150,25750,25750,25750,25750,0
|
|
20240613,185200,1830569150,25750,25750,25750,25750,0
|
|
20240613,185100,1830569150,25750,25750,25750,25750,0
|
|
20240613,185000,1830569150,25750,25750,25750,25750,0
|
|
20240613,184900,1830569150,25750,25750,25750,25750,0
|
|
20240613,184800,1830569150,25750,25750,25750,25750,0
|
|
20240613,184700,1830569150,25750,25750,25750,25750,0
|
|
20240613,184600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,184500,1830569150,25750,25750,25750,25750,0
|
|
20240613,184400,1830569150,25750,25750,25750,25750,0
|
|
20240613,184300,1830569150,25750,25750,25750,25750,0
|
|
20240613,184200,1830569150,25750,25750,25750,25750,0
|
|
20240613,184100,1830569150,25750,25750,25750,25750,0
|
|
20240613,184000,1830569150,25750,25750,25750,25750,0
|
|
20240613,183900,1830569150,25750,25750,25750,25750,0
|
|
20240613,183800,1830569150,25750,25750,25750,25750,0
|
|
20240613,183700,1830569150,25750,25750,25750,25750,0
|
|
20240613,183600,1830569150,25750,25750,25750,25750,0
|
|
20240613,183500,1830569150,25750,25750,25750,25750,0
|
|
20240613,183400,1830569150,25750,25750,25750,25750,0
|
|
20240613,183300,1830569150,25750,25750,25750,25750,0
|
|
20240613,183200,1830569150,25750,25750,25750,25750,0
|
|
20240613,183100,1830569150,25750,25750,25750,25750,0
|
|
20240613,183000,1830569150,25750,25750,25750,25750,0
|
|
20240613,182900,1830569150,25750,25750,25750,25750,0
|
|
20240613,182800,1830569150,25750,25750,25750,25750,0
|
|
20240613,182700,1830569150,25750,25750,25750,25750,0
|
|
20240613,182600,1830569150,25750,25750,25750,25750,0
|
|
20240613,182500,1830569150,25750,25750,25750,25750,0
|
|
20240613,182400,1830569150,25750,25750,25750,25750,0
|
|
20240613,182300,1830569150,25750,25750,25750,25750,0
|
|
20240613,182200,1830569150,25750,25750,25750,25750,0
|
|
20240613,182100,1830569150,25750,25750,25750,25750,0
|
|
20240613,182000,1830569150,25750,25750,25750,25750,0
|
|
20240613,181900,1830569150,25750,25750,25750,25750,0
|
|
20240613,181800,1830569150,25750,25750,25750,25750,0
|
|
20240613,181700,1830569150,25750,25750,25750,25750,0
|
|
20240613,181600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,181500,1830569150,25750,25750,25750,25750,0
|
|
20240613,181400,1830569150,25750,25750,25750,25750,0
|
|
20240613,181300,1830569150,25750,25750,25750,25750,0
|
|
20240613,181200,1830569150,25750,25750,25750,25750,0
|
|
20240613,181100,1830569150,25750,25750,25750,25750,0
|
|
20240613,181000,1830569150,25750,25750,25750,25750,0
|
|
20240613,180900,1830569150,25750,25750,25750,25750,0
|
|
20240613,180800,1830569150,25750,25750,25750,25750,0
|
|
20240613,180700,1830569150,25750,25750,25750,25750,0
|
|
20240613,180600,1830569150,25750,25750,25750,25750,0
|
|
20240613,180500,1830569150,25750,25750,25750,25750,0
|
|
20240613,180400,1830569150,25750,25750,25750,25750,0
|
|
20240613,180300,1830569150,25750,25750,25750,25750,0
|
|
20240613,180200,1830569150,25750,25750,25750,25750,0
|
|
20240613,180100,1830569150,25750,25750,25750,25750,0
|
|
20240613,180000,1830569150,25750,25750,25750,25750,0
|
|
20240613,175900,1830569150,25750,25750,25750,25750,0
|
|
20240613,175800,1830569150,25750,25750,25750,25750,0
|
|
20240613,175700,1830569150,25750,25750,25750,25750,0
|
|
20240613,175600,1830569150,25750,25750,25750,25750,0
|
|
20240613,175500,1830569150,25750,25750,25750,25750,0
|
|
20240613,175400,1830569150,25750,25750,25750,25750,0
|
|
20240613,175300,1830569150,25750,25750,25750,25750,0
|
|
20240613,175200,1830569150,25750,25750,25750,25750,0
|
|
20240613,175100,1830569150,25750,25750,25750,25750,0
|
|
20240613,175000,1830569150,25750,25750,25750,25750,0
|
|
20240613,174900,1830569150,25750,25750,25750,25750,0
|
|
20240613,174800,1830569150,25750,25750,25750,25750,0
|
|
20240613,174700,1830569150,25750,25750,25750,25750,0
|
|
20240613,174600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,174500,1830569150,25750,25750,25750,25750,0
|
|
20240613,174400,1830569150,25750,25750,25750,25750,0
|
|
20240613,174300,1830569150,25750,25750,25750,25750,0
|
|
20240613,174200,1830569150,25750,25750,25750,25750,0
|
|
20240613,174100,1830569150,25750,25750,25750,25750,0
|
|
20240613,174000,1830569150,25750,25750,25750,25750,0
|
|
20240613,173900,1830569150,25750,25750,25750,25750,0
|
|
20240613,173800,1830569150,25750,25750,25750,25750,0
|
|
20240613,173700,1830569150,25750,25750,25750,25750,0
|
|
20240613,173600,1830569150,25750,25750,25750,25750,0
|
|
20240613,173500,1830569150,25750,25750,25750,25750,0
|
|
20240613,173400,1830569150,25750,25750,25750,25750,0
|
|
20240613,173300,1830569150,25750,25750,25750,25750,0
|
|
20240613,173200,1830569150,25750,25750,25750,25750,0
|
|
20240613,173100,1830569150,25750,25750,25750,25750,0
|
|
20240613,173000,1830569150,25750,25750,25750,25750,0
|
|
20240613,172900,1830569150,25750,25750,25750,25750,0
|
|
20240613,172800,1830569150,25750,25750,25750,25750,0
|
|
20240613,172700,1830569150,25750,25750,25750,25750,0
|
|
20240613,172600,1830569150,25750,25750,25750,25750,0
|
|
20240613,172500,1830569150,25750,25750,25750,25750,0
|
|
20240613,172400,1830569150,25750,25750,25750,25750,0
|
|
20240613,172300,1830569150,25750,25750,25750,25750,0
|
|
20240613,172200,1830569150,25750,25750,25750,25750,0
|
|
20240613,172100,1830569150,25750,25750,25750,25750,0
|
|
20240613,172000,1830569150,25750,25750,25750,25750,0
|
|
20240613,171900,1830569150,25750,25750,25750,25750,0
|
|
20240613,171800,1830569150,25750,25750,25750,25750,0
|
|
20240613,171700,1830569150,25750,25750,25750,25750,0
|
|
20240613,171600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,171500,1830569150,25750,25750,25750,25750,0
|
|
20240613,171400,1830569150,25750,25750,25750,25750,0
|
|
20240613,171300,1830569150,25750,25750,25750,25750,0
|
|
20240613,171200,1830569150,25750,25750,25750,25750,0
|
|
20240613,171100,1830569150,25750,25750,25750,25750,0
|
|
20240613,171000,1830569150,25750,25750,25750,25750,0
|
|
20240613,170900,1830569150,25750,25750,25750,25750,0
|
|
20240613,170800,1830569150,25750,25750,25750,25750,0
|
|
20240613,170700,1830569150,25750,25750,25750,25750,0
|
|
20240613,170600,1830569150,25750,25750,25750,25750,0
|
|
20240613,170500,1830569150,25750,25750,25750,25750,0
|
|
20240613,170400,1830569150,25750,25750,25750,25750,0
|
|
20240613,170300,1830569150,25750,25750,25750,25750,0
|
|
20240613,170200,1830569150,25750,25750,25750,25750,0
|
|
20240613,170100,1830569150,25750,25750,25750,25750,0
|
|
20240613,170000,1830569150,25750,25750,25750,25750,0
|
|
20240613,165900,1830569150,25750,25750,25750,25750,0
|
|
20240613,165800,1830569150,25750,25750,25750,25750,0
|
|
20240613,165700,1830569150,25750,25750,25750,25750,0
|
|
20240613,165600,1830569150,25750,25750,25750,25750,0
|
|
20240613,165500,1830569150,25750,25750,25750,25750,0
|
|
20240613,165400,1830569150,25750,25750,25750,25750,0
|
|
20240613,165300,1830569150,25750,25750,25750,25750,0
|
|
20240613,165200,1830569150,25750,25750,25750,25750,0
|
|
20240613,165100,1830569150,25750,25750,25750,25750,0
|
|
20240613,165000,1830569150,25750,25750,25750,25750,0
|
|
20240613,164900,1830569150,25750,25750,25750,25750,0
|
|
20240613,164800,1830569150,25750,25750,25750,25750,0
|
|
20240613,164700,1830569150,25750,25750,25750,25750,0
|
|
20240613,164600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,164500,1830569150,25750,25750,25750,25750,0
|
|
20240613,164400,1830569150,25750,25750,25750,25750,0
|
|
20240613,164300,1830569150,25750,25750,25750,25750,0
|
|
20240613,164200,1830569150,25750,25750,25750,25750,0
|
|
20240613,164100,1830569150,25750,25750,25750,25750,0
|
|
20240613,164000,1830569150,25750,25750,25750,25750,0
|
|
20240613,163900,1830569150,25750,25750,25750,25750,0
|
|
20240613,163800,1830569150,25750,25750,25750,25750,0
|
|
20240613,163700,1830569150,25750,25750,25750,25750,0
|
|
20240613,163600,1830569150,25750,25750,25750,25750,0
|
|
20240613,163500,1830569150,25750,25750,25750,25750,0
|
|
20240613,163400,1830569150,25750,25750,25750,25750,0
|
|
20240613,163300,1830569150,25750,25750,25750,25750,0
|
|
20240613,163200,1830569150,25750,25750,25750,25750,0
|
|
20240613,163100,1830569150,25750,25750,25750,25750,0
|
|
20240613,163000,1830569150,25750,25750,25750,25750,0
|
|
20240613,162900,1830569150,25750,25750,25750,25750,0
|
|
20240613,162800,1830569150,25750,25750,25750,25750,0
|
|
20240613,162700,1830569150,25750,25750,25750,25750,0
|
|
20240613,162600,1830569150,25750,25750,25750,25750,0
|
|
20240613,162500,1830569150,25750,25750,25750,25750,0
|
|
20240613,162400,1830569150,25750,25750,25750,25750,0
|
|
20240613,162300,1830569150,25750,25750,25750,25750,0
|
|
20240613,162200,1830569150,25750,25750,25750,25750,0
|
|
20240613,162100,1830569150,25750,25750,25750,25750,0
|
|
20240613,162000,1830569150,25750,25750,25750,25750,0
|
|
20240613,161900,1830569150,25750,25750,25750,25750,0
|
|
20240613,161800,1830569150,25750,25750,25750,25750,0
|
|
20240613,161700,1830569150,25750,25750,25750,25750,0
|
|
20240613,161600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,161500,1830569150,25750,25750,25750,25750,0
|
|
20240613,161400,1830569150,25750,25750,25750,25750,0
|
|
20240613,161300,1830569150,25750,25750,25750,25750,0
|
|
20240613,161200,1830569150,25750,25750,25750,25750,0
|
|
20240613,161100,1830569150,25750,25750,25750,25750,0
|
|
20240613,161000,1830569150,25750,25750,25750,25750,0
|
|
20240613,160900,1830569150,25750,25750,25750,25750,0
|
|
20240613,160800,1830569150,25750,25750,25750,25750,0
|
|
20240613,160700,1830569150,25750,25750,25750,25750,0
|
|
20240613,160600,1830569150,25750,25750,25750,25750,0
|
|
20240613,160500,1830569150,25750,25750,25750,25750,0
|
|
20240613,160400,1830569150,25750,25750,25750,25750,0
|
|
20240613,160300,1830569150,25750,25750,25750,25750,0
|
|
20240613,160200,1830569150,25750,25750,25750,25750,0
|
|
20240613,160100,1830569150,25750,25750,25750,25750,0
|
|
20240613,160000,1830569150,25750,25750,25750,25750,0
|
|
20240613,155900,1830569150,25750,25750,25750,25750,0
|
|
20240613,155800,1830569150,25750,25750,25750,25750,0
|
|
20240613,155700,1830569150,25750,25750,25750,25750,0
|
|
20240613,155600,1830569150,25750,25750,25750,25750,0
|
|
20240613,155500,1830569150,25750,25750,25750,25750,0
|
|
20240613,155400,1830569150,25750,25750,25750,25750,0
|
|
20240613,155300,1830569150,25750,25750,25750,25750,0
|
|
20240613,155200,1830569150,25750,25750,25750,25750,0
|
|
20240613,155100,1830569150,25750,25750,25750,25750,0
|
|
20240613,155000,1830569150,25750,25750,25750,25750,0
|
|
20240613,154900,1830569150,25750,25750,25750,25750,0
|
|
20240613,154800,1830569150,25750,25750,25750,25750,0
|
|
20240613,154700,1830569150,25750,25750,25750,25750,0
|
|
20240613,154600,1830569150,25750,25750,25750,25750,2067
|
|
20240613,154500,1830569150,25750,25750,25750,25750,0
|
|
20240613,154400,1830569150,25750,25750,25750,25750,0
|
|
20240613,154300,1830569150,25750,25750,25750,25750,0
|
|
20240613,154200,1830569150,25750,25750,25750,25750,0
|
|
20240613,154100,1830569150,25750,25750,25750,25750,0
|
|
20240613,154000,1830569150,25750,25750,25750,25750,0
|
|
20240613,153900,1830569150,25750,25750,25750,25750,0
|
|
20240613,153800,1830569150,25750,25750,25750,25750,0
|
|
20240613,153700,1830569150,25750,25750,25750,25750,0
|
|
20240613,153600,1830569150,25750,25750,25750,25750,0
|
|
20240613,153500,1830569150,25750,25750,25750,25750,0
|
|
20240613,153400,1830569150,25750,25750,25750,25750,0
|
|
20240613,153300,1830569150,25750,25750,25750,25750,0
|
|
20240613,153200,1830569150,25750,25750,25750,25750,0
|
|
20240613,153100,1830569150,25750,25750,25750,25750,0
|
|
20240613,153000,1830569150,25750,25750,25750,25750,2067
|
|
20240613,152900,1777343900,25750,25750,25750,25750,0
|
|
20240613,152800,1777343900,25750,25750,25750,25750,0
|
|
20240613,152700,1777343900,25750,25750,25750,25750,0
|
|
20240613,152600,1777343900,25750,25750,25750,25750,0
|
|
20240613,152500,1777343900,25750,25750,25750,25750,0
|
|
20240613,152400,1777343900,25750,25750,25750,25750,0
|
|
20240613,152300,1777343900,25750,25750,25750,25750,0
|
|
20240613,152200,1777343900,25750,25750,25750,25750,0
|
|
20240613,152100,1777343900,25750,25750,25750,25750,0
|
|
20240613,152000,1777343900,25750,25750,25750,25750,0
|
|
20240613,151900,1777343900,25750,25700,25800,25650,623
|
|
20240613,151800,1761339150,25700,25650,25700,25650,139
|
|
20240613,151700,1757773150,25650,25650,25650,25650,13
|
|
20240613,151600,1757439700,25650,25700,25700,25650,139
|
|
20240613,151500,1753867650,25700,25700,25700,25700,11
|
|
20240613,151400,1753584950,25650,25650,25700,25650,230
|
|
20240613,151300,1747685400,25650,25650,25650,25650,14
|
|
20240613,151200,1747326300,25650,25650,25650,25650,14
|
|
20240613,151100,1746967200,25650,25650,25700,25650,72
|
|
20240613,151000,1745118450,25650,25650,25650,25650,168
|
|
20240613,150900,1740809250,25650,25700,25700,25650,59
|
|
20240613,150800,1739294400,25650,25650,25650,25650,1177
|
|
20240613,150700,1709104350,25650,25650,25650,25650,18
|
|
20240613,150600,1708642650,25650,25650,25700,25650,18
|
|
20240613,150500,1708180850,25650,25650,25650,25650,423
|
|
20240613,150400,1697330900,25650,25650,25750,25650,218
|
|
20240613,150300,1691729200,25650,25650,25650,25650,63
|
|
20240613,150200,1690113250,25650,25650,25650,25650,13
|
|
20240613,150100,1689779800,25650,25650,25700,25650,16
|
|
20240613,150000,1689369350,25700,25700,25750,25700,27
|
|
20240613,145900,1688674600,25700,25650,25700,25650,286
|
|
20240613,145800,1681326200,25650,25700,25700,25650,28
|
|
20240613,145700,1680607250,25700,25650,25700,25650,162
|
|
20240613,145600,1676446800,25650,25700,25700,25650,18
|
|
20240613,145500,1675984850,25650,25700,25700,25650,16
|
|
20240613,145400,1675574350,25650,25650,25650,25650,76
|
|
20240613,145300,1673624950,25650,25650,25650,25650,13
|
|
20240613,145200,1673291500,25650,25650,25650,25650,13
|
|
20240613,145100,1672958050,25650,25650,25650,25650,13
|
|
20240613,145000,1672624600,25700,25650,25700,25650,43
|
|
20240613,144900,1671521600,25650,25650,25700,25650,560
|
|
20240613,144800,1657130200,25700,25700,25700,25700,0
|
|
20240613,144700,1657130200,25700,25700,25700,25700,51
|
|
20240613,144600,1655819500,25700,25700,25700,25700,140
|
|
20240613,144500,1652221500,25700,25700,25700,25700,52
|
|
20240613,144400,1650885100,25700,25700,25700,25700,1
|
|
20240613,144300,1650859400,25700,25700,25700,25700,22
|
|
20240613,144200,1650294000,25750,25750,25750,25750,1
|
|
20240613,144100,1650268250,25700,25700,25750,25700,10
|
|
20240613,144000,1650011200,25750,25750,25750,25750,2
|
|
20240613,143900,1649959700,25700,25700,25700,25700,493
|
|
20240613,143800,1637289600,25700,25700,25700,25700,0
|
|
20240613,143700,1637289600,25700,25700,25700,25700,1
|
|
20240613,143600,1637263900,25650,25650,25700,25600,132
|
|
20240613,143500,1633883950,25600,25600,25600,25600,0
|
|
20240613,143400,1633883950,25600,25700,25700,25600,6
|
|
20240613,143300,1633729850,25700,25650,25700,25650,451
|
|
20240613,143200,1622161650,25600,25600,25600,25600,4
|
|
20240613,143100,1622059250,25650,25650,25650,25650,3
|
|
20240613,143000,1621982300,25650,25700,25700,25650,405
|
|
20240613,142900,1611593250,25750,25700,25750,25700,3
|
|
20240613,142800,1611516100,25650,25650,25650,25650,14
|
|
20240613,142700,1611157000,25600,25600,25600,25600,35
|
|
20240613,142600,1610261000,25650,25650,25650,25650,12
|
|
20240613,142500,1609953200,25600,25650,25650,25600,343
|
|
20240613,142400,1601155300,25650,25650,25650,25600,220
|
|
20240613,142300,1595516200,25650,25650,25650,25650,71
|
|
20240613,142200,1593695050,25650,25650,25650,25650,493
|
|
20240613,142100,1581049600,25650,25650,25650,25650,0
|
|
20240613,142000,1581049600,25650,25650,25700,25650,12
|
|
20240613,141900,1580741300,25650,25650,25650,25650,62
|
|
20240613,141800,1579151000,25650,25700,25700,25650,1350
|
|
20240613,141700,1544510100,25750,25750,25750,25750,5
|
|
20240613,141600,1544381350,25750,25750,25750,25750,0
|
|
20240613,141500,1544381350,25750,25750,25750,25700,38
|
|
20240613,141400,1543402900,25800,25750,25800,25750,15
|
|
20240613,141300,1543016500,25700,25750,25750,25700,1044
|
|
20240613,141200,1516170850,25800,25750,25800,25750,4
|
|
20240613,141100,1516067800,25750,25750,25750,25750,436
|
|
20240613,141000,1504840800,25750,25750,25750,25750,499
|
|
20240613,140900,1491991550,25750,25750,25750,25750,982
|
|
20240613,140800,1466705050,25750,25800,25800,25750,36
|
|
20240613,140700,1465778000,25800,25800,25800,25800,1
|
|
20240613,140600,1465752200,25750,25750,25750,25750,0
|
|
20240613,140500,1465752200,25750,25800,25800,25750,36
|
|
20240613,140400,1464825150,25800,25800,25800,25800,34
|
|
20240613,140300,1463947950,25800,25750,25800,25750,71
|
|
20240613,140200,1462119400,25750,25750,25750,25750,5
|
|
20240613,140100,1461990650,25800,25800,25800,25800,1
|
|
20240613,140000,1461964850,25750,25750,25800,25750,77
|
|
20240613,135900,1459982050,25800,25800,25800,25800,1
|
|
20240613,135800,1459956250,25750,25750,25750,25750,1
|
|
20240613,135700,1459930500,25800,25800,25800,25800,96
|
|
20240613,135600,1457453700,25800,25800,25800,25800,55
|
|
20240613,135500,1456034700,25800,25750,25800,25750,75
|
|
20240613,135400,1454101450,25750,25750,25750,25750,141
|
|
20240613,135300,1450470700,25750,25750,25750,25750,0
|
|
20240613,135200,1450470700,25750,25750,25750,25750,37
|
|
20240613,135100,1449517950,25800,25800,25800,25800,8
|
|
20240613,135000,1449311550,25800,25800,25800,25800,13
|
|
20240613,134900,1448976150,25700,25800,25800,25700,96
|
|
20240613,134800,1446504000,25900,25900,25900,25900,0
|
|
20240613,134700,1446504000,25900,25800,25900,25800,2
|
|
20240613,134600,1446452300,26000,25750,26000,25750,811
|
|
20240613,134500,1425409700,25750,25750,25750,25750,1
|
|
20240613,134400,1425383950,25750,25750,25750,25750,36
|
|
20240613,134300,1424456950,25750,25750,25750,25750,2
|
|
20240613,134200,1424405450,25700,25700,25700,25700,1
|
|
20240613,134100,1424379750,25700,25850,25850,25700,1712
|
|
20240613,134000,1380271950,25900,25850,25900,25850,42
|
|
20240613,133900,1379186150,25850,25900,25900,25850,21
|
|
20240613,133800,1378642300,25950,25950,25950,25950,0
|
|
20240613,133700,1378642300,25950,25850,25950,25850,7
|
|
20240613,133600,1378461000,25900,25900,25900,25850,80
|
|
20240613,133500,1376390800,25900,25900,25900,25900,2
|
|
20240613,133400,1376339000,25850,25850,25850,25850,81
|
|
20240613,133300,1374245150,25850,25850,25850,25850,36
|
|
20240613,133200,1373314550,25900,25900,25900,25900,5
|
|
20240613,133100,1373185050,25850,25850,25850,25850,36
|
|
20240613,133000,1372254450,25900,25900,25900,25900,83
|
|
20240613,132900,1370104750,25850,25850,25850,25850,0
|
|
20240613,132800,1370104750,25850,25850,25850,25850,36
|
|
20240613,132700,1369174150,25900,25900,25900,25900,214
|
|
20240613,132600,1363631550,25950,25950,25950,25950,1
|
|
20240613,132500,1363605600,25950,25950,25950,25950,57
|
|
20240613,132400,1362126450,25900,25900,25900,25900,202
|
|
20240613,132300,1356894650,26000,26000,26000,26000,0
|
|
20240613,132200,1356894650,26000,26000,26000,26000,0
|
|
20240613,132100,1356894650,26000,25950,26000,25950,39
|
|
20240613,132000,1355882050,25900,26000,26000,25900,21
|
|
20240613,131900,1355336650,26000,26000,26000,26000,3
|
|
20240613,131800,1355258650,25900,25950,25950,25900,141
|
|
20240613,131700,1351601450,25950,26000,26000,25950,105
|
|
20240613,131600,1348873200,26000,26000,26000,26000,1
|
|
20240613,131500,1348847200,25950,25950,25950,25950,35
|
|
20240613,131400,1347938950,26000,26000,26000,26000,2
|
|
20240613,131300,1347886950,25950,25950,25950,25950,1
|
|
20240613,131200,1347861000,26000,25900,26000,25900,49
|
|
20240613,131100,1346589200,25900,25950,26000,25900,28
|
|
20240613,131000,1345862500,26000,25900,26000,25900,210
|
|
20240613,130900,1340412900,25900,25900,25900,25900,36
|
|
20240613,130800,1339480500,25950,25950,25950,25950,0
|
|
20240613,130700,1339480500,25950,25900,25950,25900,55
|
|
20240613,130600,1338055000,25950,25950,25950,25950,12
|
|
20240613,130500,1337743600,25950,25950,25950,25950,14
|
|
20240613,130400,1337380300,25950,25900,25950,25900,51
|
|
20240613,130300,1336059350,25950,25950,25950,25950,50
|
|
20240613,130200,1334761850,25950,25900,25950,25900,26
|
|
20240613,130100,1334087400,25900,25900,25900,25900,36
|
|
20240613,130000,1333155000,25900,25900,25900,25900,0
|
|
20240613,125900,1333155000,25900,25950,25950,25900,60
|
|
20240613,125800,1331599750,25950,25900,25950,25900,35
|
|
20240613,125700,1330693200,25900,25900,25900,25900,1
|
|
20240613,125600,1330667300,25900,25900,25900,25900,8
|
|
20240613,125500,1330460100,25900,25900,25900,25850,33
|
|
20240613,125400,1329605650,25850,25850,25850,25850,0
|
|
20240613,125300,1329605650,25850,25850,25850,25850,0
|
|
20240613,125200,1329605650,25850,25850,25850,25850,20
|
|
20240613,125100,1329088650,25900,25850,25900,25850,136
|
|
20240613,125000,1325568000,25850,25850,25850,25850,51
|
|
20240613,124900,1324249650,25900,25900,25900,25900,0
|
|
20240613,124800,1324249650,25900,25850,25900,25850,51
|
|
20240613,124700,1322930750,25850,25850,25850,25850,66
|
|
20240613,124600,1321224650,25850,25850,25850,25850,1
|
|
20240613,124500,1321198800,25800,25850,25900,25800,53
|
|
20240613,124400,1319830350,25850,25850,25850,25850,139
|
|
20240613,124300,1316237200,25800,25800,25800,25750,153
|
|
20240613,124200,1312291550,25800,25800,25800,25800,74
|
|
20240613,124100,1310382350,25750,25750,25750,25750,0
|
|
20240613,124000,1310382350,25750,25750,25750,25750,35
|
|
20240613,123900,1309481100,25750,25800,25800,25750,43
|
|
20240613,123800,1308373500,25750,25750,25750,25750,36
|
|
20240613,123700,1307446500,25650,25750,25750,25650,536
|
|
20240613,123600,1293686550,25750,25750,25750,25750,50
|
|
20240613,123500,1292399050,25750,25750,25750,25750,40
|
|
20240613,123400,1291369050,25750,25650,25750,25650,223
|
|
20240613,123300,1285646800,25700,25750,25750,25650,1450
|
|
20240613,123200,1248400300,25750,25800,25800,25750,840
|
|
20240613,123100,1226755650,25850,25850,25850,25850,88
|
|
20240613,123000,1224480850,25850,25800,25850,25800,14
|
|
20240613,122900,1224119600,25800,25800,25800,25800,113
|
|
20240613,122800,1221204200,25800,25800,25800,25800,411
|
|
20240613,122700,1210600400,25800,25800,25800,25800,35
|
|
20240613,122600,1209697400,25850,25800,25850,25800,22
|
|
20240613,122500,1209129300,25850,25850,25850,25850,38
|
|
20240613,122400,1208147000,25800,25850,25850,25800,37
|
|
20240613,122300,1207192300,25850,25800,25850,25800,34
|
|
20240613,122200,1206313600,25850,25750,25850,25750,41
|
|
20240613,122100,1205257750,25700,25700,25700,25700,0
|
|
20240613,122000,1205257750,25700,25900,25900,25700,5575
|
|
20240613,121900,1061630300,25950,26050,26100,25950,1278
|
|
20240613,121800,1028439200,25950,26000,26050,25950,157
|
|
20240613,121700,1024357150,26000,26000,26000,26000,243
|
|
20240613,121600,1018039150,26000,26000,26000,26000,422
|
|
20240613,121500,1007067150,26050,26000,26050,26000,17
|
|
20240613,121400,1006624950,26000,26000,26000,26000,38
|
|
20240613,121300,1005636950,26000,26000,26000,26000,50
|
|
20240613,121200,1004336950,26000,26000,26000,26000,0
|
|
20240613,121100,1004336950,26000,26000,26000,26000,0
|
|
20240613,121000,1004336950,26000,26000,26000,26000,345
|
|
20240613,120900,995366950,26000,26000,26000,26000,0
|
|
20240613,120800,995366950,26000,26000,26000,26000,35
|
|
20240613,120700,994456950,26000,26000,26000,26000,8
|
|
20240613,120600,994248950,26100,26100,26100,26100,0
|
|
20240613,120500,994248950,26100,26100,26100,26100,6
|
|
20240613,120400,994092350,25950,26000,26000,25950,13
|
|
20240613,120300,993754400,26000,26000,26000,25950,61
|
|
20240613,120200,992170200,25950,25950,25950,25950,0
|
|
20240613,120100,992170200,25950,25950,25950,25950,0
|
|
20240613,120000,992170200,25950,26000,26000,25950,76
|
|
20240613,115900,990197450,25950,25950,25950,25950,59
|
|
20240613,115800,988666400,26000,25950,26000,25950,47
|
|
20240613,115700,987446700,25900,25950,25950,25900,59
|
|
20240613,115600,985917400,25900,25900,25900,25900,35
|
|
20240613,115500,985010900,25900,25950,25950,25900,76
|
|
20240613,115400,983041000,25950,25950,25950,25950,300
|
|
20240613,115300,975256000,25950,25950,25950,25950,0
|
|
20240613,115200,975256000,25950,25950,26000,25950,672
|
|
20240613,115100,957805200,25950,25950,25950,25950,234
|
|
20240613,115000,951732900,25950,25950,25950,25950,0
|
|
20240613,114900,951732900,25950,26000,26000,25950,187
|
|
20240613,114800,946872650,26000,26000,26000,26000,89
|
|
20240613,114700,944558650,26000,26000,26000,25950,259
|
|
20240613,114600,937836450,26000,26050,26050,26000,645
|
|
20240613,114500,921062400,26050,26000,26050,26000,582
|
|
20240613,114400,905910650,26000,26000,26000,26000,219
|
|
20240613,114300,900216650,26000,26000,26000,26000,400
|
|
20240613,114200,889816650,26050,26100,26100,26050,1157
|
|
20240613,114100,859674400,26100,26100,26100,26100,36
|
|
20240613,114000,858734800,26100,26100,26100,26100,51
|
|
20240613,113900,857403700,26100,26150,26150,26100,1005
|
|
20240613,113800,831172950,26150,26150,26150,26150,48
|
|
20240613,113700,829917750,26150,26200,26200,26150,56
|
|
20240613,113600,828453250,26150,26200,26250,26150,513
|
|
20240613,113500,815037550,26200,26200,26250,26200,22
|
|
20240613,113400,814461000,26200,26200,26200,26200,41
|
|
20240613,113300,813386800,26200,26200,26250,26200,30
|
|
20240613,113200,812600750,26200,26200,26200,26200,15
|
|
20240613,113100,812207750,26150,26150,26150,26150,35
|
|
20240613,113000,811292500,26150,26150,26150,26150,2
|
|
20240613,112900,811240200,26150,26150,26150,26150,0
|
|
20240613,112800,811240200,26150,26200,26200,26150,39
|
|
20240613,112700,810220200,26200,26200,26200,26200,0
|
|
20240613,112600,810220200,26200,26150,26200,26150,21
|
|
20240613,112500,809671000,26200,26200,26200,26200,6
|
|
20240613,112400,809513800,26250,26200,26250,26200,45
|
|
20240613,112300,808334700,26200,26200,26200,26200,5
|
|
20240613,112200,808203700,26200,26200,26200,26200,0
|
|
20240613,112100,808203700,26200,26200,26200,26200,5
|
|
20240613,112000,808072700,26150,26200,26200,26150,39
|
|
20240613,111900,807052700,26200,26150,26200,26150,2
|
|
20240613,111800,807000350,26150,26150,26150,26150,1
|
|
20240613,111700,806974200,26150,26200,26200,26150,46
|
|
20240613,111600,805771250,26150,26200,26200,26150,35
|
|
20240613,111500,804854750,26150,26150,26150,26150,1
|
|
20240613,111400,804828600,26200,26200,26200,26200,72
|
|
20240613,111300,802942200,26250,26200,26250,26200,8
|
|
20240613,111200,802732500,26200,26200,26200,26200,36
|
|
20240613,111100,801789300,26200,26150,26200,26150,240
|
|
20240613,111000,795503300,26150,26150,26150,26150,250
|
|
20240613,110900,788965800,26150,26150,26150,26150,35
|
|
20240613,110800,788050550,26250,26200,26250,26200,3
|
|
20240613,110700,787971900,26200,26150,26250,26150,86
|
|
20240613,110600,785721900,26200,26150,26200,26150,12
|
|
20240613,110500,785408000,26150,26150,26150,26150,0
|
|
20240613,110400,785408000,26150,26200,26200,26150,39
|
|
20240613,110300,784388100,26200,26200,26200,26200,23
|
|
20240613,110200,783785500,26200,26200,26200,26200,66
|
|
20240613,110100,782056300,26150,26200,26200,26150,36
|
|
20240613,110000,781114850,26200,26200,26200,26200,60
|
|
20240613,105900,779542850,26200,26200,26200,26150,846
|
|
20240613,105800,757408000,26200,26150,26200,26150,18
|
|
20240613,105700,756937150,26150,26150,26150,26150,0
|
|
20240613,105600,756937150,26150,26150,26150,26150,461
|
|
20240613,105500,744882000,26150,26150,26150,26150,0
|
|
20240613,105400,744882000,26150,26150,26150,26150,60
|
|
20240613,105300,743313000,26200,26200,26200,26200,50
|
|
20240613,105200,742003000,26200,26200,26200,26200,26
|
|
20240613,105100,741321800,26200,26150,26200,26150,85
|
|
20240613,105000,739096550,26150,26150,26150,26150,500
|
|
20240613,104900,726021550,26200,26200,26200,26150,40
|
|
20240613,104800,724974550,26200,26150,26200,26150,12
|
|
20240613,104700,724660250,26200,26250,26250,26200,370
|
|
20240613,104600,714965200,26250,26250,26250,26250,5
|
|
20240613,104500,714833950,26200,26200,26200,26200,56
|
|
20240613,104400,713366750,26200,26200,26200,26200,0
|
|
20240613,104300,713366750,26200,26200,26200,26200,35
|
|
20240613,104200,712449750,26250,26250,26250,26250,1
|
|
20240613,104100,712423500,26200,26200,26200,26200,0
|
|
20240613,104000,712423500,26200,26200,26200,26200,0
|
|
20240613,103900,712423500,26200,26300,26300,26200,140
|
|
20240613,103800,708749700,26300,26300,26300,26300,0
|
|
20240613,103700,708749700,26300,26250,26300,26250,11
|
|
20240613,103600,708460450,26300,26300,26300,26300,20
|
|
20240613,103500,707934450,26300,26300,26300,26300,10
|
|
20240613,103400,707671450,26350,26250,26350,26200,225
|
|
20240613,103300,701775250,26250,26250,26250,26250,16
|
|
20240613,103200,701355250,26250,26300,26300,26250,22
|
|
20240613,103100,700777600,26300,26250,26300,26250,27
|
|
20240613,103000,700068600,26200,26250,26250,26200,52
|
|
20240613,102900,698706100,26200,26250,26250,26200,46
|
|
20240613,102800,697500400,26250,26250,26250,26250,1
|
|
20240613,102700,697474150,26200,26200,26200,26200,3
|
|
20240613,102600,697395550,26250,26250,26250,26250,380
|
|
20240613,102500,687420550,26250,26250,26250,26250,10
|
|
20240613,102400,687158050,26200,26250,26250,26200,195
|
|
20240613,102300,682041050,26200,26200,26200,26200,35
|
|
20240613,102200,681124050,26200,26200,26200,26150,411
|
|
20240613,102100,670357150,26200,26200,26200,26200,36
|
|
20240613,102000,669413950,26200,26200,26200,26200,0
|
|
20240613,101900,669413950,26200,26200,26200,26200,57
|
|
20240613,101800,667920550,26200,26250,26250,26200,2134
|
|
20240613,101700,612004600,26200,26250,26250,26200,489
|
|
20240613,101600,599179200,26250,26300,26400,26250,1772
|
|
20240613,101500,552651050,26300,26400,26400,26300,12
|
|
20240613,101400,552335250,26350,26350,26350,26350,42
|
|
20240613,101300,551228550,26300,26300,26300,26300,47
|
|
20240613,101200,549992450,26300,26300,26300,26300,8
|
|
20240613,101100,549782050,26300,26300,26300,26300,35
|
|
20240613,101000,548861550,26300,26250,26300,26250,106
|
|
20240613,100900,546074050,26250,26300,26300,26250,6
|
|
20240613,100800,545916500,26400,26400,26400,26400,0
|
|
20240613,100700,545916500,26400,26350,26400,26300,598
|
|
20240613,100600,530188900,26350,26300,26350,26300,356
|
|
20240613,100500,520810800,26300,26300,26300,26300,58
|
|
20240613,100400,519285400,26300,26300,26300,26300,257
|
|
20240613,100300,512526300,26250,26250,26250,26250,35
|
|
20240613,100200,511607550,26250,26250,26250,26250,0
|
|
20240613,100100,511607550,26250,26250,26250,26250,500
|
|
20240613,100000,498482550,26250,26300,26300,26250,229
|
|
20240613,095900,492469450,26300,26300,26300,26300,39
|
|
20240613,095800,491443750,26300,26350,26350,26300,23
|
|
20240613,095700,490838350,26300,26250,26300,26250,196
|
|
20240613,095600,485692850,26250,26250,26250,26250,36
|
|
20240613,095500,484747850,26200,26200,26200,26200,30
|
|
20240613,095400,483961850,26200,26250,26250,26200,876
|
|
20240613,095300,461002550,26300,26250,26300,26250,162
|
|
20240613,095200,456748450,26250,26350,26350,26250,82
|
|
20240613,095100,454594800,26200,26250,26250,26200,52
|
|
20240613,095000,453229850,26300,26300,26300,26300,6
|
|
20240613,094900,453072050,26200,26250,26250,26200,306
|
|
20240613,094800,445053850,26250,26250,26250,26250,20
|
|
20240613,094700,444528850,26250,26300,26300,26200,1413
|
|
20240613,094600,407420550,26500,26300,26500,26300,148
|
|
20240613,094500,403527950,26450,26350,26450,26350,14
|
|
20240613,094400,403158300,26300,26250,26300,26250,53
|
|
20240613,094300,401764800,26300,26250,26500,26250,1632
|
|
20240613,094200,358682300,26300,26300,26300,26300,29
|
|
20240613,094100,357919600,26300,26250,26300,26250,48
|
|
20240613,094000,356659450,26300,26300,26300,26300,0
|
|
20240613,093900,356659450,26300,26300,26300,26300,10
|
|
20240613,093800,356396450,26350,26350,26350,26350,21
|
|
20240613,093700,355843100,26200,26300,26300,26200,3000
|
|
20240613,093600,277060450,26300,26350,26450,26300,129
|
|
20240613,093500,273666800,26350,26400,26400,26350,226
|
|
20240613,093400,267703800,26400,26400,26400,26400,10
|
|
20240613,093300,267439800,26350,26350,26350,26350,29
|
|
20240613,093200,266675650,26350,26350,26350,26350,21
|
|
20240613,093100,266122300,26300,26300,26300,26300,82
|
|
20240613,093000,263965700,26300,26300,26300,26300,30
|
|
20240613,092900,263176700,26300,26300,26300,26300,10
|
|
20240613,092800,262913700,26250,26400,26400,26250,1531
|
|
20240613,092700,222593850,26500,26450,26500,26450,20
|
|
20240613,092600,222064350,26450,26500,26500,26450,259
|
|
20240613,092500,215213750,26450,26450,26450,26450,25
|
|
20240613,092400,214552500,26450,26500,26500,26450,194
|
|
20240613,092300,209415250,26500,26650,26650,26500,152
|
|
20240613,092200,205387050,26500,26650,26650,26500,757
|
|
20240613,092100,185299650,26650,26650,26650,26650,1
|
|
20240613,092000,185273000,26550,26550,26550,26550,0
|
|
20240613,091900,185273000,26550,26550,26550,26550,217
|
|
20240613,091800,179511650,26550,26650,26650,26550,240
|
|
20240613,091700,173135600,26650,26650,26650,26650,23
|
|
20240613,091600,172522650,26650,26650,26650,26650,139
|
|
20240613,091500,168818300,26650,26550,26650,26550,224
|
|
20240613,091400,162852450,26450,26500,26500,26450,120
|
|
20240613,091300,159677100,26500,26450,26550,26450,49
|
|
20240613,091200,158380250,26450,26450,26450,26450,115
|
|
20240613,091100,155338500,26450,26450,26450,26450,66
|
|
20240613,091000,153592800,26450,26450,26450,26450,33
|
|
20240613,090900,152719950,26450,26450,26450,26450,206
|
|
20240613,090800,147271250,26450,26500,26500,26450,84
|
|
20240613,090700,145048400,26450,26500,26500,26450,430
|
|
20240613,090600,133656900,26500,26600,26600,26500,628
|
|
20240613,090500,116980700,26600,26600,26700,26600,344
|
|
20240613,090400,107812100,26600,26500,26600,26500,44
|
|
20240613,090300,106643300,26500,26550,26550,26450,2300
|
|
20240613,090200,45769950,26550,26500,26550,26500,80
|
|
20240613,090100,43646200,26550,26700,26700,26550,792
|
|
20240613,090000,22551700,26700,26700,26750,26650,845
|