648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,194400,1084644250,25650,25650,25650,25650,0
|
|
20240614,194300,1084644250,25650,25650,25650,25650,0
|
|
20240614,194200,1084644250,25650,25650,25650,25650,0
|
|
20240614,194100,1084644250,25650,25650,25650,25650,0
|
|
20240614,194000,1084644250,25650,25650,25650,25650,0
|
|
20240614,193900,1084644250,25650,25650,25650,25650,0
|
|
20240614,193800,1084644250,25650,25650,25650,25650,0
|
|
20240614,193700,1084644250,25650,25650,25650,25650,0
|
|
20240614,193600,1084644250,25650,25650,25650,25650,0
|
|
20240614,193500,1084644250,25650,25650,25650,25650,0
|
|
20240614,193400,1084644250,25650,25650,25650,25650,0
|
|
20240614,193300,1084644250,25650,25650,25650,25650,0
|
|
20240614,193200,1084644250,25650,25650,25650,25650,0
|
|
20240614,193100,1084644250,25650,25650,25650,25650,0
|
|
20240614,193000,1084644250,25650,25650,25650,25650,0
|
|
20240614,192900,1084644250,25650,25650,25650,25650,0
|
|
20240614,192800,1084644250,25650,25650,25650,25650,0
|
|
20240614,192700,1084644250,25650,25650,25650,25650,0
|
|
20240614,192600,1084644250,25650,25650,25650,25650,0
|
|
20240614,192500,1084644250,25650,25650,25650,25650,0
|
|
20240614,192400,1084644250,25650,25650,25650,25650,0
|
|
20240614,192300,1084644250,25650,25650,25650,25650,0
|
|
20240614,192200,1084644250,25650,25650,25650,25650,0
|
|
20240614,192100,1084644250,25650,25650,25650,25650,0
|
|
20240614,192000,1084644250,25650,25650,25650,25650,0
|
|
20240614,191900,1084644250,25650,25650,25650,25650,0
|
|
20240614,191800,1084644250,25650,25650,25650,25650,0
|
|
20240614,191700,1084644250,25650,25650,25650,25650,0
|
|
20240614,191600,1084644250,25650,25650,25650,25650,0
|
|
20240614,191500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,191400,1084644250,25650,25650,25650,25650,0
|
|
20240614,191300,1084644250,25650,25650,25650,25650,0
|
|
20240614,191200,1084644250,25650,25650,25650,25650,0
|
|
20240614,191100,1084644250,25650,25650,25650,25650,0
|
|
20240614,191000,1084644250,25650,25650,25650,25650,0
|
|
20240614,190900,1084644250,25650,25650,25650,25650,0
|
|
20240614,190800,1084644250,25650,25650,25650,25650,0
|
|
20240614,190700,1084644250,25650,25650,25650,25650,0
|
|
20240614,190600,1084644250,25650,25650,25650,25650,0
|
|
20240614,190500,1084644250,25650,25650,25650,25650,0
|
|
20240614,190400,1084644250,25650,25650,25650,25650,0
|
|
20240614,190300,1084644250,25650,25650,25650,25650,0
|
|
20240614,190200,1084644250,25650,25650,25650,25650,0
|
|
20240614,190100,1084644250,25650,25650,25650,25650,0
|
|
20240614,190000,1084644250,25650,25650,25650,25650,0
|
|
20240614,185900,1084644250,25650,25650,25650,25650,0
|
|
20240614,185800,1084644250,25650,25650,25650,25650,0
|
|
20240614,185700,1084644250,25650,25650,25650,25650,0
|
|
20240614,185600,1084644250,25650,25650,25650,25650,0
|
|
20240614,185500,1084644250,25650,25650,25650,25650,0
|
|
20240614,185400,1084644250,25650,25650,25650,25650,0
|
|
20240614,185300,1084644250,25650,25650,25650,25650,0
|
|
20240614,185200,1084644250,25650,25650,25650,25650,0
|
|
20240614,185100,1084644250,25650,25650,25650,25650,0
|
|
20240614,185000,1084644250,25650,25650,25650,25650,0
|
|
20240614,184900,1084644250,25650,25650,25650,25650,0
|
|
20240614,184800,1084644250,25650,25650,25650,25650,0
|
|
20240614,184700,1084644250,25650,25650,25650,25650,0
|
|
20240614,184600,1084644250,25650,25650,25650,25650,0
|
|
20240614,184500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,184400,1084644250,25650,25650,25650,25650,0
|
|
20240614,184300,1084644250,25650,25650,25650,25650,0
|
|
20240614,184200,1084644250,25650,25650,25650,25650,0
|
|
20240614,184100,1084644250,25650,25650,25650,25650,0
|
|
20240614,184000,1084644250,25650,25650,25650,25650,0
|
|
20240614,183900,1084644250,25650,25650,25650,25650,0
|
|
20240614,183800,1084644250,25650,25650,25650,25650,0
|
|
20240614,183700,1084644250,25650,25650,25650,25650,0
|
|
20240614,183600,1084644250,25650,25650,25650,25650,0
|
|
20240614,183500,1084644250,25650,25650,25650,25650,0
|
|
20240614,183400,1084644250,25650,25650,25650,25650,0
|
|
20240614,183300,1084644250,25650,25650,25650,25650,0
|
|
20240614,183200,1084644250,25650,25650,25650,25650,0
|
|
20240614,183100,1084644250,25650,25650,25650,25650,0
|
|
20240614,183000,1084644250,25650,25650,25650,25650,0
|
|
20240614,182900,1084644250,25650,25650,25650,25650,0
|
|
20240614,182800,1084644250,25650,25650,25650,25650,0
|
|
20240614,182700,1084644250,25650,25650,25650,25650,0
|
|
20240614,182600,1084644250,25650,25650,25650,25650,0
|
|
20240614,182500,1084644250,25650,25650,25650,25650,0
|
|
20240614,182400,1084644250,25650,25650,25650,25650,0
|
|
20240614,182300,1084644250,25650,25650,25650,25650,0
|
|
20240614,182200,1084644250,25650,25650,25650,25650,0
|
|
20240614,182100,1084644250,25650,25650,25650,25650,0
|
|
20240614,182000,1084644250,25650,25650,25650,25650,0
|
|
20240614,181900,1084644250,25650,25650,25650,25650,0
|
|
20240614,181800,1084644250,25650,25650,25650,25650,0
|
|
20240614,181700,1084644250,25650,25650,25650,25650,0
|
|
20240614,181600,1084644250,25650,25650,25650,25650,0
|
|
20240614,181500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,181400,1084644250,25650,25650,25650,25650,0
|
|
20240614,181300,1084644250,25650,25650,25650,25650,0
|
|
20240614,181200,1084644250,25650,25650,25650,25650,0
|
|
20240614,181100,1084644250,25650,25650,25650,25650,0
|
|
20240614,181000,1084644250,25650,25650,25650,25650,0
|
|
20240614,180900,1084644250,25650,25650,25650,25650,0
|
|
20240614,180800,1084644250,25650,25650,25650,25650,0
|
|
20240614,180700,1084644250,25650,25650,25650,25650,0
|
|
20240614,180600,1084644250,25650,25650,25650,25650,0
|
|
20240614,180500,1084644250,25650,25650,25650,25650,0
|
|
20240614,180400,1084644250,25650,25650,25650,25650,0
|
|
20240614,180300,1084644250,25650,25650,25650,25650,0
|
|
20240614,180200,1084644250,25650,25650,25650,25650,0
|
|
20240614,180100,1084644250,25650,25650,25650,25650,0
|
|
20240614,180000,1084644250,25650,25650,25650,25650,0
|
|
20240614,175900,1084644250,25650,25650,25650,25650,0
|
|
20240614,175800,1084644250,25650,25650,25650,25650,0
|
|
20240614,175700,1084644250,25650,25650,25650,25650,0
|
|
20240614,175600,1084644250,25650,25650,25650,25650,0
|
|
20240614,175500,1084644250,25650,25650,25650,25650,0
|
|
20240614,175400,1084644250,25650,25650,25650,25650,0
|
|
20240614,175300,1084644250,25650,25650,25650,25650,0
|
|
20240614,175200,1084644250,25650,25650,25650,25650,0
|
|
20240614,175100,1084644250,25650,25650,25650,25650,0
|
|
20240614,175000,1084644250,25650,25650,25650,25650,0
|
|
20240614,174900,1084644250,25650,25650,25650,25650,0
|
|
20240614,174800,1084644250,25650,25650,25650,25650,0
|
|
20240614,174700,1084644250,25650,25650,25650,25650,0
|
|
20240614,174600,1084644250,25650,25650,25650,25650,0
|
|
20240614,174500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,174400,1084644250,25650,25650,25650,25650,0
|
|
20240614,174300,1084644250,25650,25650,25650,25650,0
|
|
20240614,174200,1084644250,25650,25650,25650,25650,0
|
|
20240614,174100,1084644250,25650,25650,25650,25650,0
|
|
20240614,174000,1084644250,25650,25650,25650,25650,0
|
|
20240614,173900,1084644250,25650,25650,25650,25650,0
|
|
20240614,173800,1084644250,25650,25650,25650,25650,0
|
|
20240614,173700,1084644250,25650,25650,25650,25650,0
|
|
20240614,173600,1084644250,25650,25650,25650,25650,0
|
|
20240614,173500,1084644250,25650,25650,25650,25650,0
|
|
20240614,173400,1084644250,25650,25650,25650,25650,0
|
|
20240614,173300,1084644250,25650,25650,25650,25650,0
|
|
20240614,173200,1084644250,25650,25650,25650,25650,0
|
|
20240614,173100,1084644250,25650,25650,25650,25650,0
|
|
20240614,173000,1084644250,25650,25650,25650,25650,0
|
|
20240614,172900,1084644250,25650,25650,25650,25650,0
|
|
20240614,172800,1084644250,25650,25650,25650,25650,0
|
|
20240614,172700,1084644250,25650,25650,25650,25650,0
|
|
20240614,172600,1084644250,25650,25650,25650,25650,0
|
|
20240614,172500,1084644250,25650,25650,25650,25650,0
|
|
20240614,172400,1084644250,25650,25650,25650,25650,0
|
|
20240614,172300,1084644250,25650,25650,25650,25650,0
|
|
20240614,172200,1084644250,25650,25650,25650,25650,0
|
|
20240614,172100,1084644250,25650,25650,25650,25650,0
|
|
20240614,172000,1084644250,25650,25650,25650,25650,0
|
|
20240614,171900,1084644250,25650,25650,25650,25650,0
|
|
20240614,171800,1084644250,25650,25650,25650,25650,0
|
|
20240614,171700,1084644250,25650,25650,25650,25650,0
|
|
20240614,171600,1084644250,25650,25650,25650,25650,0
|
|
20240614,171500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,171400,1084644250,25650,25650,25650,25650,0
|
|
20240614,171300,1084644250,25650,25650,25650,25650,0
|
|
20240614,171200,1084644250,25650,25650,25650,25650,0
|
|
20240614,171100,1084644250,25650,25650,25650,25650,0
|
|
20240614,171000,1084644250,25650,25650,25650,25650,0
|
|
20240614,170900,1084644250,25650,25650,25650,25650,0
|
|
20240614,170800,1084644250,25650,25650,25650,25650,0
|
|
20240614,170700,1084644250,25650,25650,25650,25650,0
|
|
20240614,170600,1084644250,25650,25650,25650,25650,0
|
|
20240614,170500,1084644250,25650,25650,25650,25650,0
|
|
20240614,170400,1084644250,25650,25650,25650,25650,0
|
|
20240614,170300,1084644250,25650,25650,25650,25650,0
|
|
20240614,170200,1084644250,25650,25650,25650,25650,0
|
|
20240614,170100,1084644250,25650,25650,25650,25650,0
|
|
20240614,170000,1084644250,25650,25650,25650,25650,0
|
|
20240614,165900,1084644250,25650,25650,25650,25650,0
|
|
20240614,165800,1084644250,25650,25650,25650,25650,0
|
|
20240614,165700,1084644250,25650,25650,25650,25650,0
|
|
20240614,165600,1084644250,25650,25650,25650,25650,0
|
|
20240614,165500,1084644250,25650,25650,25650,25650,0
|
|
20240614,165400,1084644250,25650,25650,25650,25650,0
|
|
20240614,165300,1084644250,25650,25650,25650,25650,0
|
|
20240614,165200,1084644250,25650,25650,25650,25650,0
|
|
20240614,165100,1084644250,25650,25650,25650,25650,0
|
|
20240614,165000,1084644250,25650,25650,25650,25650,0
|
|
20240614,164900,1084644250,25650,25650,25650,25650,0
|
|
20240614,164800,1084644250,25650,25650,25650,25650,0
|
|
20240614,164700,1084644250,25650,25650,25650,25650,0
|
|
20240614,164600,1084644250,25650,25650,25650,25650,0
|
|
20240614,164500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,164400,1084644250,25650,25650,25650,25650,0
|
|
20240614,164300,1084644250,25650,25650,25650,25650,0
|
|
20240614,164200,1084644250,25650,25650,25650,25650,0
|
|
20240614,164100,1084644250,25650,25650,25650,25650,0
|
|
20240614,164000,1084644250,25650,25650,25650,25650,0
|
|
20240614,163900,1084644250,25650,25650,25650,25650,0
|
|
20240614,163800,1084644250,25650,25650,25650,25650,0
|
|
20240614,163700,1084644250,25650,25650,25650,25650,0
|
|
20240614,163600,1084644250,25650,25650,25650,25650,0
|
|
20240614,163500,1084644250,25650,25650,25650,25650,0
|
|
20240614,163400,1084644250,25650,25650,25650,25650,0
|
|
20240614,163300,1084644250,25650,25650,25650,25650,0
|
|
20240614,163200,1084644250,25650,25650,25650,25650,0
|
|
20240614,163100,1084644250,25650,25650,25650,25650,0
|
|
20240614,163000,1084644250,25650,25650,25650,25650,0
|
|
20240614,162900,1084644250,25650,25650,25650,25650,0
|
|
20240614,162800,1084644250,25650,25650,25650,25650,0
|
|
20240614,162700,1084644250,25650,25650,25650,25650,0
|
|
20240614,162600,1084644250,25650,25650,25650,25650,0
|
|
20240614,162500,1084644250,25650,25650,25650,25650,0
|
|
20240614,162400,1084644250,25650,25650,25650,25650,0
|
|
20240614,162300,1084644250,25650,25650,25650,25650,0
|
|
20240614,162200,1084644250,25650,25650,25650,25650,0
|
|
20240614,162100,1084644250,25650,25650,25650,25650,0
|
|
20240614,162000,1084644250,25650,25650,25650,25650,0
|
|
20240614,161900,1084644250,25650,25650,25650,25650,0
|
|
20240614,161800,1084644250,25650,25650,25650,25650,0
|
|
20240614,161700,1084644250,25650,25650,25650,25650,0
|
|
20240614,161600,1084644250,25650,25650,25650,25650,0
|
|
20240614,161500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,161400,1084644250,25650,25650,25650,25650,0
|
|
20240614,161300,1084644250,25650,25650,25650,25650,0
|
|
20240614,161200,1084644250,25650,25650,25650,25650,0
|
|
20240614,161100,1084644250,25650,25650,25650,25650,0
|
|
20240614,161000,1084644250,25650,25650,25650,25650,0
|
|
20240614,160900,1084644250,25650,25650,25650,25650,0
|
|
20240614,160800,1084644250,25650,25650,25650,25650,0
|
|
20240614,160700,1084644250,25650,25650,25650,25650,0
|
|
20240614,160600,1084644250,25650,25650,25650,25650,0
|
|
20240614,160500,1084644250,25650,25650,25650,25650,0
|
|
20240614,160400,1084644250,25650,25650,25650,25650,0
|
|
20240614,160300,1084644250,25650,25650,25650,25650,0
|
|
20240614,160200,1084644250,25650,25650,25650,25650,0
|
|
20240614,160100,1084644250,25650,25650,25650,25650,0
|
|
20240614,160000,1084644250,25650,25650,25650,25650,0
|
|
20240614,155900,1084644250,25650,25650,25650,25650,0
|
|
20240614,155800,1084644250,25650,25650,25650,25650,0
|
|
20240614,155700,1084644250,25650,25650,25650,25650,0
|
|
20240614,155600,1084644250,25650,25650,25650,25650,0
|
|
20240614,155500,1084644250,25650,25650,25650,25650,0
|
|
20240614,155400,1084644250,25650,25650,25650,25650,0
|
|
20240614,155300,1084644250,25650,25650,25650,25650,0
|
|
20240614,155200,1084644250,25650,25650,25650,25650,0
|
|
20240614,155100,1084644250,25650,25650,25650,25650,0
|
|
20240614,155000,1084644250,25650,25650,25650,25650,0
|
|
20240614,154900,1084644250,25650,25650,25650,25650,0
|
|
20240614,154800,1084644250,25650,25650,25650,25650,0
|
|
20240614,154700,1084644250,25650,25650,25650,25650,0
|
|
20240614,154600,1084644250,25650,25650,25650,25650,0
|
|
20240614,154500,1084644250,25650,25650,25650,25650,2235
|
|
20240614,154400,1084644250,25650,25650,25650,25650,0
|
|
20240614,154300,1084644250,25650,25650,25650,25650,0
|
|
20240614,154200,1084644250,25650,25650,25650,25650,0
|
|
20240614,154100,1084644250,25650,25650,25650,25650,0
|
|
20240614,154000,1084644250,25650,25650,25650,25650,0
|
|
20240614,153900,1084644250,25650,25650,25650,25650,0
|
|
20240614,153800,1084644250,25650,25650,25650,25650,0
|
|
20240614,153700,1084644250,25650,25650,25650,25650,0
|
|
20240614,153600,1084644250,25650,25650,25650,25650,0
|
|
20240614,153500,1084644250,25650,25650,25650,25650,0
|
|
20240614,153400,1084644250,25650,25650,25650,25650,0
|
|
20240614,153300,1084644250,25650,25650,25650,25650,0
|
|
20240614,153200,1084644250,25650,25650,25650,25650,0
|
|
20240614,153100,1084644250,25650,25650,25650,25650,0
|
|
20240614,153000,1084644250,25650,25650,25650,25650,2235
|
|
20240614,152900,1027316500,25800,25800,25800,25800,0
|
|
20240614,152800,1027316500,25800,25800,25800,25800,0
|
|
20240614,152700,1027316500,25800,25800,25800,25800,0
|
|
20240614,152600,1027316500,25800,25800,25800,25800,0
|
|
20240614,152500,1027316500,25800,25800,25800,25800,0
|
|
20240614,152400,1027316500,25800,25800,25800,25800,0
|
|
20240614,152300,1027316500,25800,25800,25800,25800,0
|
|
20240614,152200,1027316500,25800,25800,25800,25800,0
|
|
20240614,152100,1027316500,25800,25800,25800,25800,0
|
|
20240614,152000,1027316500,25800,25800,25800,25800,0
|
|
20240614,151900,1027316500,25800,25750,25800,25750,88
|
|
20240614,151800,1025047300,25750,25800,25800,25750,215
|
|
20240614,151700,1019510300,25800,25750,25800,25750,1530
|
|
20240614,151600,980052750,25800,25750,25800,25750,54
|
|
20240614,151500,978662100,25750,25750,25750,25750,50
|
|
20240614,151400,977374600,25750,25750,25750,25750,0
|
|
20240614,151300,977374600,25750,25750,25750,25750,100
|
|
20240614,151200,974799600,25800,25750,25800,25700,154
|
|
20240614,151100,970834000,25750,25700,25750,25700,230
|
|
20240614,151000,964912550,25700,25700,25700,25700,30
|
|
20240614,150900,964141550,25750,25750,25750,25750,1
|
|
20240614,150800,964115800,25700,25750,25800,25700,15
|
|
20240614,150700,963729900,25750,25650,25750,25650,41
|
|
20240614,150600,962676600,25650,25650,25650,25650,1
|
|
20240614,150500,962650950,25700,25700,25700,25650,121
|
|
20240614,150400,959542250,25800,25800,25800,25800,0
|
|
20240614,150300,959542250,25800,25800,25800,25800,5
|
|
20240614,150200,959413250,25700,25700,25700,25700,1
|
|
20240614,150100,959387550,25700,25700,25700,25700,0
|
|
20240614,150000,959387550,25700,25700,25700,25700,245
|
|
20240614,145900,953091050,25700,25700,25700,25700,40
|
|
20240614,145800,952063050,25800,25800,25800,25800,1
|
|
20240614,145700,952037250,25750,25750,25750,25750,5
|
|
20240614,145600,951908500,25800,25750,25800,25700,510
|
|
20240614,145500,938781400,25850,25850,25850,25850,157
|
|
20240614,145400,934722950,25850,25900,25900,25850,122
|
|
20240614,145300,931566650,25750,25800,25900,25750,235
|
|
20240614,145200,925489150,25850,25950,25950,25800,1222
|
|
20240614,145100,893889400,25950,25950,25950,25950,162
|
|
20240614,145000,889685500,25950,25850,25950,25800,379
|
|
20240614,144900,879883200,25950,25950,25950,25950,192
|
|
20240614,144800,874900800,25950,25950,25950,25900,158
|
|
20240614,144700,870803100,25950,25950,25950,25800,188
|
|
20240614,144600,865924950,25950,25950,25950,25900,103
|
|
20240614,144500,863253550,25950,25950,25950,25950,150
|
|
20240614,144400,859361050,25950,25950,25950,25950,198
|
|
20240614,144300,854222950,25950,25900,25950,25900,167
|
|
20240614,144200,849891400,25900,25900,25900,25900,179
|
|
20240614,144100,845255300,25900,25900,25900,25700,311
|
|
20240614,144000,837201200,25900,25900,25900,25900,166
|
|
20240614,143900,832901800,25850,25900,25900,25700,217
|
|
20240614,143800,827290350,25900,25850,25900,25850,165
|
|
20240614,143700,823018150,25900,25850,25900,25850,159
|
|
20240614,143600,818902150,25900,25900,25900,25750,204
|
|
20240614,143500,813621850,25900,25900,25900,25750,142
|
|
20240614,143400,809944650,25700,25900,25900,25700,269
|
|
20240614,143300,802986650,25850,25900,25900,25850,160
|
|
20240614,143200,798845500,25900,25850,25900,25850,273
|
|
20240614,143100,791781650,25850,25750,25850,25750,348
|
|
20240614,143000,782797700,25600,25650,25750,25600,765
|
|
20240614,142900,763135700,25650,25600,25650,25600,104
|
|
20240614,142800,760468550,25550,25600,25600,25550,395
|
|
20240614,142700,750356700,25550,25550,25550,25550,170
|
|
20240614,142600,746013200,25550,25550,25550,25550,1
|
|
20240614,142500,745987650,25550,25550,25550,25550,274
|
|
20240614,142400,738986950,25550,25550,25550,25550,219
|
|
20240614,142300,733391500,25550,25550,25550,25550,0
|
|
20240614,142200,733391500,25550,25550,25550,25550,4
|
|
20240614,142100,733289300,25550,25550,25550,25550,0
|
|
20240614,142000,733289300,25550,25550,25550,25550,50
|
|
20240614,141900,732011800,25550,25550,25550,25550,0
|
|
20240614,141800,732011800,25550,25550,25550,25550,526
|
|
20240614,141700,718572500,25600,25600,25600,25600,0
|
|
20240614,141600,718572500,25600,25550,25600,25550,5
|
|
20240614,141500,718444700,25600,25600,25600,25600,0
|
|
20240614,141400,718444700,25600,25600,25600,25600,0
|
|
20240614,141300,718444700,25600,25550,25600,25500,51
|
|
20240614,141200,717141650,25550,25550,25550,25550,1
|
|
20240614,141100,717116100,25550,25550,25550,25550,0
|
|
20240614,141000,717116100,25550,25550,25550,25500,6
|
|
20240614,140900,716963000,25500,25500,25500,25500,0
|
|
20240614,140800,716963000,25500,25500,25500,25500,0
|
|
20240614,140700,716963000,25500,25500,25500,25500,1
|
|
20240614,140600,716937500,25550,25550,25550,25550,1
|
|
20240614,140500,716911950,25500,25500,25500,25500,70
|
|
20240614,140400,715126950,25550,25550,25550,25550,219
|
|
20240614,140300,709531500,25600,25550,25600,25550,51
|
|
20240614,140200,708228350,25550,25550,25550,25550,0
|
|
20240614,140100,708228350,25550,25550,25550,25550,40
|
|
20240614,140000,707206350,25550,25550,25550,25550,101
|
|
20240614,135900,704625800,25550,25550,25550,25550,2
|
|
20240614,135800,704574700,25600,25600,25600,25600,11
|
|
20240614,135700,704293100,25600,25600,25600,25600,4
|
|
20240614,135600,704190700,25650,25650,25650,25650,0
|
|
20240614,135500,704190700,25650,25600,25650,25600,94
|
|
20240614,135400,701784050,25600,25600,25600,25600,68
|
|
20240614,135300,700043250,25600,25600,25600,25600,0
|
|
20240614,135200,700043250,25600,25600,25600,25600,0
|
|
20240614,135100,700043250,25600,25600,25600,25600,3
|
|
20240614,135000,699966450,25600,25600,25600,25600,5
|
|
20240614,134900,699838450,25600,25600,25600,25600,20
|
|
20240614,134800,699326450,25600,25600,25600,25600,1
|
|
20240614,134700,699300850,25550,25550,25550,25550,7
|
|
20240614,134600,699122000,25600,25600,25600,25600,0
|
|
20240614,134500,699122000,25600,25550,25600,25550,104
|
|
20240614,134400,696459800,25550,25550,25550,25550,11
|
|
20240614,134300,696178750,25600,25600,25600,25600,0
|
|
20240614,134200,696178750,25600,25550,25600,25550,202
|
|
20240614,134100,691007600,25450,25600,25600,25450,10
|
|
20240614,134000,690752350,25600,25500,25600,25500,96
|
|
20240614,133900,688304250,25500,25500,25500,25500,4
|
|
20240614,133800,688202250,25500,25500,25500,25500,195
|
|
20240614,133700,683229750,25550,25550,25550,25550,0
|
|
20240614,133600,683229750,25550,25500,25550,25500,36
|
|
20240614,133500,682311700,25500,25550,25550,25500,27
|
|
20240614,133400,681622400,25600,25600,25600,25600,17
|
|
20240614,133300,681187200,25600,25550,25600,25550,31
|
|
20240614,133200,680393800,25600,25600,25600,25600,1
|
|
20240614,133100,680368200,25600,25600,25600,25600,0
|
|
20240614,133000,680368200,25600,25550,25600,25550,201
|
|
20240614,132900,675225300,25500,25500,25500,25500,100
|
|
20240614,132800,672675300,25500,25500,25500,25500,0
|
|
20240614,132700,672675300,25500,25550,25550,25500,400
|
|
20240614,132600,662465300,25500,25500,25500,25500,4
|
|
20240614,132500,662363300,25500,25500,25500,25500,0
|
|
20240614,132400,662363300,25500,25500,25500,25500,1
|
|
20240614,132300,662337800,25500,25500,25500,25500,0
|
|
20240614,132200,662337800,25500,25500,25500,25500,0
|
|
20240614,132100,662337800,25500,25500,25500,25500,31
|
|
20240614,132000,661547300,25500,25500,25500,25500,3
|
|
20240614,131900,661470800,25550,25450,25550,25450,161
|
|
20240614,131800,657373250,25450,25450,25450,25450,0
|
|
20240614,131700,657373250,25450,25450,25450,25450,30
|
|
20240614,131600,656609750,25450,25450,25450,25450,285
|
|
20240614,131500,649356500,25500,25500,25500,25500,0
|
|
20240614,131400,649356500,25500,25450,25500,25450,5
|
|
20240614,131300,649229200,25500,25500,25500,25500,0
|
|
20240614,131200,649229200,25500,25500,25500,25500,0
|
|
20240614,131100,649229200,25500,25500,25500,25500,51
|
|
20240614,131000,647928700,25500,25500,25500,25500,0
|
|
20240614,130900,647928700,25500,25500,25500,25500,0
|
|
20240614,130800,647928700,25500,25500,25500,25500,4
|
|
20240614,130700,647826700,25550,25550,25550,25550,0
|
|
20240614,130600,647826700,25550,25550,25550,25550,0
|
|
20240614,130500,647826700,25550,25550,25550,25550,0
|
|
20240614,130400,647826700,25550,25550,25550,25550,0
|
|
20240614,130300,647826700,25550,25500,25550,25450,82
|
|
20240614,130200,645738250,25450,25450,25450,25450,25
|
|
20240614,130100,645102000,25450,25450,25450,25450,230
|
|
20240614,130000,639248500,25500,25500,25500,25500,7
|
|
20240614,125900,639070000,25500,25500,25500,25500,101
|
|
20240614,125800,636494500,25500,25450,25500,25450,64
|
|
20240614,125700,634865600,25500,25500,25500,25500,0
|
|
20240614,125600,634865600,25500,25450,25500,25450,349
|
|
20240614,125500,625981650,25450,25500,25500,25450,155
|
|
20240614,125400,622032850,25500,25500,25500,25500,56
|
|
20240614,125300,620604850,25500,25500,25500,25500,0
|
|
20240614,125200,620604850,25500,25500,25500,25500,3
|
|
20240614,125100,620528350,25500,25500,25500,25500,5
|
|
20240614,125000,620400850,25500,25500,25500,25500,0
|
|
20240614,124900,620400850,25500,25500,25500,25500,6
|
|
20240614,124800,620247850,25550,25500,25550,25500,70
|
|
20240614,124700,618462800,25500,25500,25500,25500,0
|
|
20240614,124600,618462800,25500,25500,25500,25500,0
|
|
20240614,124500,618462800,25500,25500,25500,25500,0
|
|
20240614,124400,618462800,25500,25500,25500,25500,0
|
|
20240614,124300,618462800,25500,25500,25500,25500,3
|
|
20240614,124200,618386300,25550,25550,25550,25550,0
|
|
20240614,124100,618386300,25550,25550,25550,25550,0
|
|
20240614,124000,618386300,25550,25550,25550,25550,0
|
|
20240614,123900,618386300,25550,25550,25550,25550,0
|
|
20240614,123800,618386300,25550,25550,25550,25550,0
|
|
20240614,123700,618386300,25550,25500,25550,25500,5
|
|
20240614,123600,618258750,25550,25550,25550,25550,5
|
|
20240614,123500,618131000,25550,25550,25550,25550,3
|
|
20240614,123400,618054350,25500,25500,25500,25500,0
|
|
20240614,123300,618054350,25500,25500,25500,25500,200
|
|
20240614,123200,612954350,25500,25500,25500,25500,0
|
|
20240614,123100,612954350,25500,25500,25500,25500,4
|
|
20240614,123000,612852350,25550,25550,25550,25550,0
|
|
20240614,122900,612852350,25550,25550,25550,25550,3
|
|
20240614,122800,612775700,25500,25500,25500,25500,57
|
|
20240614,122700,611322200,25550,25500,25550,25500,31
|
|
20240614,122600,610531650,25500,25500,25500,25500,0
|
|
20240614,122500,610531650,25500,25500,25500,25500,0
|
|
20240614,122400,610531650,25500,25550,25550,25500,53
|
|
20240614,122300,609177650,25550,25550,25550,25550,0
|
|
20240614,122200,609177650,25550,25550,25550,25550,0
|
|
20240614,122100,609177650,25550,25550,25550,25550,0
|
|
20240614,122000,609177650,25550,25550,25550,25550,1
|
|
20240614,121900,609152100,25500,25500,25500,25500,0
|
|
20240614,121800,609152100,25500,25500,25500,25500,4
|
|
20240614,121700,609050100,25550,25550,25550,25550,0
|
|
20240614,121600,609050100,25550,25550,25550,25550,0
|
|
20240614,121500,609050100,25550,25550,25550,25550,4
|
|
20240614,121400,608947900,25500,25500,25500,25500,0
|
|
20240614,121300,608947900,25500,25500,25500,25500,78
|
|
20240614,121200,606958900,25500,25500,25500,25500,3
|
|
20240614,121100,606882400,25550,25550,25550,25550,5
|
|
20240614,121000,606754650,25550,25550,25550,25550,6
|
|
20240614,120900,606601350,25500,25500,25500,25500,0
|
|
20240614,120800,606601350,25500,25500,25500,25500,65
|
|
20240614,120700,604943850,25550,25550,25550,25550,0
|
|
20240614,120600,604943850,25550,25500,25550,25500,5
|
|
20240614,120500,604816300,25500,25500,25500,25500,40
|
|
20240614,120400,603796300,25550,25550,25550,25550,0
|
|
20240614,120300,603796300,25550,25550,25550,25550,0
|
|
20240614,120200,603796300,25550,25500,25550,25500,330
|
|
20240614,120100,595381000,25500,25500,25500,25500,31
|
|
20240614,120000,594590500,25500,25500,25500,25500,0
|
|
20240614,115900,594590500,25500,25500,25500,25500,4
|
|
20240614,115800,594488500,25550,25550,25550,25550,0
|
|
20240614,115700,594488500,25550,25550,25550,25550,0
|
|
20240614,115600,594488500,25550,25550,25550,25550,3
|
|
20240614,115500,594411850,25550,25550,25550,25550,1
|
|
20240614,115400,594386300,25500,25500,25500,25500,300
|
|
20240614,115300,586736300,25500,25500,25500,25500,6
|
|
20240614,115200,586583300,25550,25550,25550,25550,0
|
|
20240614,115100,586583300,25550,25550,25550,25550,1
|
|
20240614,115000,586557750,25500,25500,25500,25500,0
|
|
20240614,114900,586557750,25500,25500,25500,25500,0
|
|
20240614,114800,586557750,25500,25500,25500,25500,0
|
|
20240614,114700,586557750,25500,25500,25500,25500,24
|
|
20240614,114600,585945750,25500,25500,25500,25500,0
|
|
20240614,114500,585945750,25500,25500,25500,25500,0
|
|
20240614,114400,585945750,25500,25500,25500,25500,501
|
|
20240614,114300,573170250,25550,25550,25550,25550,0
|
|
20240614,114200,573170250,25550,25550,25550,25550,205
|
|
20240614,114100,567932500,25550,25550,25550,25550,4
|
|
20240614,114000,567830300,25600,25600,25600,25600,0
|
|
20240614,113900,567830300,25600,25600,25600,25600,0
|
|
20240614,113800,567830300,25600,25600,25600,25600,0
|
|
20240614,113700,567830300,25600,25600,25600,25600,0
|
|
20240614,113600,567830300,25600,25600,25600,25600,0
|
|
20240614,113500,567830300,25600,25550,25600,25550,4
|
|
20240614,113400,567728050,25600,25600,25600,25600,1
|
|
20240614,113300,567702450,25600,25600,25600,25600,0
|
|
20240614,113200,567702450,25600,25600,25600,25600,4
|
|
20240614,113100,567600050,25650,25600,25650,25600,11
|
|
20240614,113000,567318400,25600,25600,25600,25600,91
|
|
20240614,112900,564988800,25600,25600,25600,25600,0
|
|
20240614,112800,564988800,25600,25650,25650,25600,5
|
|
20240614,112700,564860750,25650,25650,25650,25650,0
|
|
20240614,112600,564860750,25650,25650,25650,25650,55
|
|
20240614,112500,563450000,25650,25600,25650,25600,84
|
|
20240614,112400,561299550,25550,25550,25550,25550,0
|
|
20240614,112300,561299550,25550,25550,25550,25550,14
|
|
20240614,112200,560941850,25500,25550,25550,25500,5
|
|
20240614,112100,560814300,25600,25450,25600,25450,119
|
|
20240614,112000,557774600,25450,25500,25500,25450,200
|
|
20240614,111900,552679600,25450,25450,25450,25450,120
|
|
20240614,111800,549625600,25500,25500,25500,25500,4
|
|
20240614,111700,549523600,25550,25550,25550,25550,2
|
|
20240614,111600,549472500,25450,25450,25450,25450,3
|
|
20240614,111500,549396150,25500,25450,25500,25450,156
|
|
20240614,111400,545425300,25500,25500,25500,25500,45
|
|
20240614,111300,544277800,25400,25400,25400,25400,1
|
|
20240614,111200,544252400,25500,25500,25500,25500,0
|
|
20240614,111100,544252400,25500,25450,25500,25450,499
|
|
20240614,111000,531552700,25450,25450,25450,25450,4
|
|
20240614,110900,531450900,25450,25450,25450,25450,10
|
|
20240614,110800,531196400,25500,25500,25500,25500,2
|
|
20240614,110700,531145400,25450,25450,25450,25450,0
|
|
20240614,110600,531145400,25450,25500,25500,25450,40
|
|
20240614,110500,530127150,25500,25500,25500,25500,2
|
|
20240614,110400,530076150,25500,25450,25500,25450,4
|
|
20240614,110300,529974300,25500,25500,25500,25500,30
|
|
20240614,110200,529209300,25500,25500,25500,25500,2
|
|
20240614,110100,529158300,25450,25500,25500,25450,262
|
|
20240614,110000,522477550,25450,25400,25450,25400,12
|
|
20240614,105900,522172400,25400,25400,25400,25400,0
|
|
20240614,105800,522172400,25400,25400,25400,25400,5
|
|
20240614,105700,522045400,25400,25400,25400,25400,21
|
|
20240614,105600,521512000,25400,25400,25400,25400,122
|
|
20240614,105500,518413200,25400,25400,25400,25400,47
|
|
20240614,105400,517219400,25400,25350,25400,25350,56
|
|
20240614,105300,515799750,25350,25350,25350,25350,64
|
|
20240614,105200,514177350,25400,25400,25450,25400,66
|
|
20240614,105100,512500900,25450,25300,25450,25300,199
|
|
20240614,105000,507463700,25350,25300,25350,25300,649
|
|
20240614,104900,491038250,25300,25300,25350,25300,41
|
|
20240614,104800,490000900,25250,25300,25300,25250,1040
|
|
20240614,104700,463720100,25300,25350,25350,25300,160
|
|
20240614,104600,459666850,25400,25400,25400,25400,144
|
|
20240614,104500,456009250,25400,25450,25450,25400,8
|
|
20240614,104400,455805800,25400,25400,25400,25400,35
|
|
20240614,104300,454916800,25400,25400,25400,25400,37
|
|
20240614,104200,453977000,25400,25450,25450,25400,217
|
|
20240614,104100,448457100,25500,25450,25500,25450,5
|
|
20240614,104000,448329800,25450,25450,25450,25450,38
|
|
20240614,103900,447362700,25500,25450,25500,25450,19
|
|
20240614,103800,446878400,25500,25500,25500,25500,10
|
|
20240614,103700,446623400,25500,25500,25500,25500,1
|
|
20240614,103600,446597900,25550,25550,25550,25550,0
|
|
20240614,103500,446597900,25550,25550,25550,25550,20
|
|
20240614,103400,446086900,25550,25550,25550,25550,11
|
|
20240614,103300,445805850,25550,25350,25550,25350,99
|
|
20240614,103200,443281250,25450,25400,25450,25400,117
|
|
20240614,103100,440309250,25350,25350,25350,25300,142
|
|
20240614,103000,436711250,25300,25300,25300,25300,60
|
|
20240614,102900,435193250,25300,25350,25400,25300,1396
|
|
20240614,102800,399861250,25350,25400,25400,25350,622
|
|
20240614,102700,384088500,25450,25400,25450,25400,498
|
|
20240614,102600,371438300,25400,25400,25400,25400,3
|
|
20240614,102500,371362100,25450,25400,25450,25400,141
|
|
20240614,102400,367780450,25400,25400,25400,25400,68
|
|
20240614,102300,366053250,25450,25450,25450,25450,1
|
|
20240614,102200,366027800,25500,25450,25500,25450,71
|
|
20240614,102100,364219800,25450,25450,25450,25450,43
|
|
20240614,102000,363125450,25450,25450,25450,25450,537
|
|
20240614,101900,349458800,25500,25550,25550,25500,1782
|
|
20240614,101800,304017500,25500,25500,25500,25500,85
|
|
20240614,101700,301850000,25550,25550,25550,25550,50
|
|
20240614,101600,300572500,25550,25550,25550,25550,634
|
|
20240614,101500,284373800,25550,25550,25550,25550,21
|
|
20240614,101400,283837250,25550,25550,25550,25550,244
|
|
20240614,101300,277603050,25550,25550,25550,25550,26
|
|
20240614,101200,276938750,25650,25550,25650,25550,111
|
|
20240614,101100,274102600,25550,25600,25600,25550,515
|
|
20240614,101000,260930800,25750,25650,25750,25600,410
|
|
20240614,100900,250432000,25650,25650,25650,25650,0
|
|
20240614,100800,250432000,25650,25700,25700,25650,392
|
|
20240614,100700,240372900,25700,25700,25700,25700,200
|
|
20240614,100600,235232900,25700,25700,25700,25700,10
|
|
20240614,100500,234975900,25650,25650,25650,25650,85
|
|
20240614,100400,232795650,25700,25700,25700,25700,726
|
|
20240614,100300,214137450,25700,25750,25750,25700,1323
|
|
20240614,100200,180080450,25750,25750,25750,25750,44
|
|
20240614,100100,178947450,25750,25750,25750,25750,8
|
|
20240614,100000,178741450,25750,25750,25750,25750,171
|
|
20240614,095900,174338200,25750,25750,25750,25750,0
|
|
20240614,095800,174338200,25750,25800,25800,25750,1003
|
|
20240614,095700,148510800,25800,25800,25800,25800,0
|
|
20240614,095600,148510800,25800,25800,25800,25800,30
|
|
20240614,095500,147736800,25750,25750,25750,25750,23
|
|
20240614,095400,147144550,25700,25700,25700,25700,50
|
|
20240614,095300,145859550,25700,25700,25700,25700,2
|
|
20240614,095200,145808150,25700,25700,25700,25700,1
|
|
20240614,095100,145782450,25700,25700,25700,25700,10
|
|
20240614,095000,145525450,25700,25700,25700,25700,5
|
|
20240614,094900,145396950,25700,25700,25700,25700,0
|
|
20240614,094800,145396950,25700,25700,25700,25700,0
|
|
20240614,094700,145396950,25700,25700,25700,25700,8
|
|
20240614,094600,145191350,25650,25700,25700,25650,337
|
|
20240614,094500,136538800,25700,25750,25750,25700,105
|
|
20240614,094400,133835150,25700,25700,25700,25700,200
|
|
20240614,094300,128695150,25700,25700,25850,25700,47
|
|
20240614,094200,127487100,25700,25700,25700,25700,0
|
|
20240614,094100,127487100,25700,25700,25700,25700,0
|
|
20240614,094000,127487100,25700,25800,25800,25700,182
|
|
20240614,093900,122802300,25750,25850,25850,25750,217
|
|
20240614,093800,117213650,25850,25850,25850,25850,28
|
|
20240614,093700,116489850,25850,25800,25850,25800,40
|
|
20240614,093600,115457650,25750,25700,25750,25700,443
|
|
20240614,093500,104058600,25700,25650,25750,25650,79
|
|
20240614,093400,102032100,25700,25700,25700,25700,343
|
|
20240614,093300,93217000,25700,25700,25700,25700,2
|
|
20240614,093200,93165600,25650,25650,25650,25650,105
|
|
20240614,093100,90472350,25700,25600,25700,25600,209
|
|
20240614,093000,85108950,25650,25650,25650,25650,132
|
|
20240614,092900,81723150,25650,25700,25700,25650,90
|
|
20240614,092800,79414450,25700,25700,25700,25700,144
|
|
20240614,092700,75713650,25700,25700,25700,25700,0
|
|
20240614,092600,75713650,25700,25700,25700,25700,0
|
|
20240614,092500,75713650,25700,25700,25700,25700,101
|
|
20240614,092400,73117950,25750,25800,25800,25750,79
|
|
20240614,092300,71080150,25800,25800,25800,25800,98
|
|
20240614,092200,68551750,25750,25750,25750,25750,91
|
|
20240614,092100,66208500,25750,25750,25750,25750,19
|
|
20240614,092000,65719250,25750,25750,25750,25750,1
|
|
20240614,091900,65693500,25750,25800,25800,25750,3
|
|
20240614,091800,65616200,25800,25750,25800,25750,4
|
|
20240614,091700,65513050,25700,25700,25700,25700,3
|
|
20240614,091600,65435950,25700,25750,25750,25700,80
|
|
20240614,091500,63377450,25700,25700,25700,25700,62
|
|
20240614,091400,61784050,25800,25800,25800,25800,0
|
|
20240614,091300,61784050,25800,25800,25800,25800,0
|
|
20240614,091200,61784050,25800,25800,25800,25800,0
|
|
20240614,091100,61784050,25800,25800,25800,25800,21
|
|
20240614,091000,61242250,25800,25700,25800,25700,60
|
|
20240614,090900,59699200,25750,25750,25750,25750,41
|
|
20240614,090800,58643450,25700,25750,25750,25700,12
|
|
20240614,090700,58334550,25750,25750,25750,25750,391
|
|
20240614,090600,48266300,25700,25750,25750,25700,269
|
|
20240614,090500,41340200,25750,25750,25750,25750,0
|
|
20240614,090400,41340200,25750,25850,25850,25750,127
|
|
20240614,090300,38067350,25750,25700,25750,25600,211
|
|
20240614,090200,32654150,25700,25850,25850,25600,5
|
|
20240614,090100,32525600,25550,25900,25900,25550,556
|
|
20240614,090000,18218950,25900,26000,26000,25750,703
|