614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,191100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,191000,13201817700,23000,23000,23000,23000,0
|
|
20240612,190900,13201817700,23000,23000,23000,23000,0
|
|
20240612,190800,13201817700,23000,23000,23000,23000,0
|
|
20240612,190700,13201817700,23000,23000,23000,23000,0
|
|
20240612,190600,13201817700,23000,23000,23000,23000,0
|
|
20240612,190500,13201817700,23000,23000,23000,23000,0
|
|
20240612,190400,13201817700,23000,23000,23000,23000,0
|
|
20240612,190300,13201817700,23000,23000,23000,23000,0
|
|
20240612,190200,13201817700,23000,23000,23000,23000,0
|
|
20240612,190100,13201817700,23000,23000,23000,23000,0
|
|
20240612,190000,13201817700,23000,23000,23000,23000,0
|
|
20240612,185900,13201817700,23000,23000,23000,23000,0
|
|
20240612,185800,13201817700,23000,23000,23000,23000,0
|
|
20240612,185700,13201817700,23000,23000,23000,23000,0
|
|
20240612,185600,13201817700,23000,23000,23000,23000,0
|
|
20240612,185500,13201817700,23000,23000,23000,23000,0
|
|
20240612,185400,13201817700,23000,23000,23000,23000,0
|
|
20240612,185300,13201817700,23000,23000,23000,23000,0
|
|
20240612,185200,13201817700,23000,23000,23000,23000,0
|
|
20240612,185100,13201817700,23000,23000,23000,23000,0
|
|
20240612,185000,13201817700,23000,23000,23000,23000,0
|
|
20240612,184900,13201817700,23000,23000,23000,23000,0
|
|
20240612,184800,13201817700,23000,23000,23000,23000,0
|
|
20240612,184700,13201817700,23000,23000,23000,23000,0
|
|
20240612,184600,13201817700,23000,23000,23000,23000,0
|
|
20240612,184500,13201817700,23000,23000,23000,23000,0
|
|
20240612,184400,13201817700,23000,23000,23000,23000,0
|
|
20240612,184300,13201817700,23000,23000,23000,23000,0
|
|
20240612,184200,13201817700,23000,23000,23000,23000,0
|
|
20240612,184100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,184000,13201817700,23000,23000,23000,23000,0
|
|
20240612,183900,13201817700,23000,23000,23000,23000,0
|
|
20240612,183800,13201817700,23000,23000,23000,23000,0
|
|
20240612,183700,13201817700,23000,23000,23000,23000,0
|
|
20240612,183600,13201817700,23000,23000,23000,23000,0
|
|
20240612,183500,13201817700,23000,23000,23000,23000,0
|
|
20240612,183400,13201817700,23000,23000,23000,23000,0
|
|
20240612,183300,13201817700,23000,23000,23000,23000,0
|
|
20240612,183200,13201817700,23000,23000,23000,23000,0
|
|
20240612,183100,13201817700,23000,23000,23000,23000,0
|
|
20240612,183000,13201817700,23000,23000,23000,23000,0
|
|
20240612,182900,13201817700,23000,23000,23000,23000,0
|
|
20240612,182800,13201817700,23000,23000,23000,23000,0
|
|
20240612,182700,13201817700,23000,23000,23000,23000,0
|
|
20240612,182600,13201817700,23000,23000,23000,23000,0
|
|
20240612,182500,13201817700,23000,23000,23000,23000,0
|
|
20240612,182400,13201817700,23000,23000,23000,23000,0
|
|
20240612,182300,13201817700,23000,23000,23000,23000,0
|
|
20240612,182200,13201817700,23000,23000,23000,23000,0
|
|
20240612,182100,13201817700,23000,23000,23000,23000,0
|
|
20240612,182000,13201817700,23000,23000,23000,23000,0
|
|
20240612,181900,13201817700,23000,23000,23000,23000,0
|
|
20240612,181800,13201817700,23000,23000,23000,23000,0
|
|
20240612,181700,13201817700,23000,23000,23000,23000,0
|
|
20240612,181600,13201817700,23000,23000,23000,23000,0
|
|
20240612,181500,13201817700,23000,23000,23000,23000,0
|
|
20240612,181400,13201817700,23000,23000,23000,23000,0
|
|
20240612,181300,13201817700,23000,23000,23000,23000,0
|
|
20240612,181200,13201817700,23000,23000,23000,23000,0
|
|
20240612,181100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,181000,13201817700,23000,23000,23000,23000,0
|
|
20240612,180900,13201817700,23000,23000,23000,23000,0
|
|
20240612,180800,13201817700,23000,23000,23000,23000,0
|
|
20240612,180700,13201817700,23000,23000,23000,23000,0
|
|
20240612,180600,13201817700,23000,23000,23000,23000,0
|
|
20240612,180500,13201817700,23000,23000,23000,23000,0
|
|
20240612,180400,13201817700,23000,23000,23000,23000,0
|
|
20240612,180300,13201817700,23000,23000,23000,23000,0
|
|
20240612,180200,13201817700,23000,23000,23000,23000,0
|
|
20240612,180100,13201817700,23000,23000,23000,23000,0
|
|
20240612,180000,13201817700,23000,23000,23000,23000,0
|
|
20240612,175900,13201817700,23000,23000,23000,23000,0
|
|
20240612,175800,13201817700,23000,23000,23000,23000,0
|
|
20240612,175700,13201817700,23000,23000,23000,23000,0
|
|
20240612,175600,13201817700,23000,23000,23000,23000,0
|
|
20240612,175500,13201817700,23000,23000,23000,23000,0
|
|
20240612,175400,13201817700,23000,23000,23000,23000,0
|
|
20240612,175300,13201817700,23000,23000,23000,23000,0
|
|
20240612,175200,13201817700,23000,23000,23000,23000,0
|
|
20240612,175100,13201817700,23000,23000,23000,23000,0
|
|
20240612,175000,13201817700,23000,23000,23000,23000,0
|
|
20240612,174900,13201817700,23000,23000,23000,23000,0
|
|
20240612,174800,13201817700,23000,23000,23000,23000,0
|
|
20240612,174700,13201817700,23000,23000,23000,23000,0
|
|
20240612,174600,13201817700,23000,23000,23000,23000,0
|
|
20240612,174500,13201817700,23000,23000,23000,23000,0
|
|
20240612,174400,13201817700,23000,23000,23000,23000,0
|
|
20240612,174300,13201817700,23000,23000,23000,23000,0
|
|
20240612,174200,13201817700,23000,23000,23000,23000,0
|
|
20240612,174100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,174000,13201817700,23000,23000,23000,23000,0
|
|
20240612,173900,13201817700,23000,23000,23000,23000,0
|
|
20240612,173800,13201817700,23000,23000,23000,23000,0
|
|
20240612,173700,13201817700,23000,23000,23000,23000,0
|
|
20240612,173600,13201817700,23000,23000,23000,23000,0
|
|
20240612,173500,13201817700,23000,23000,23000,23000,0
|
|
20240612,173400,13201817700,23000,23000,23000,23000,0
|
|
20240612,173300,13201817700,23000,23000,23000,23000,0
|
|
20240612,173200,13201817700,23000,23000,23000,23000,0
|
|
20240612,173100,13201817700,23000,23000,23000,23000,0
|
|
20240612,173000,13201817700,23000,23000,23000,23000,0
|
|
20240612,172900,13201817700,23000,23000,23000,23000,0
|
|
20240612,172800,13201817700,23000,23000,23000,23000,0
|
|
20240612,172700,13201817700,23000,23000,23000,23000,0
|
|
20240612,172600,13201817700,23000,23000,23000,23000,0
|
|
20240612,172500,13201817700,23000,23000,23000,23000,0
|
|
20240612,172400,13201817700,23000,23000,23000,23000,0
|
|
20240612,172300,13201817700,23000,23000,23000,23000,0
|
|
20240612,172200,13201817700,23000,23000,23000,23000,0
|
|
20240612,172100,13201817700,23000,23000,23000,23000,0
|
|
20240612,172000,13201817700,23000,23000,23000,23000,0
|
|
20240612,171900,13201817700,23000,23000,23000,23000,0
|
|
20240612,171800,13201817700,23000,23000,23000,23000,0
|
|
20240612,171700,13201817700,23000,23000,23000,23000,0
|
|
20240612,171600,13201817700,23000,23000,23000,23000,0
|
|
20240612,171500,13201817700,23000,23000,23000,23000,0
|
|
20240612,171400,13201817700,23000,23000,23000,23000,0
|
|
20240612,171300,13201817700,23000,23000,23000,23000,0
|
|
20240612,171200,13201817700,23000,23000,23000,23000,0
|
|
20240612,171100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,171000,13201817700,23000,23000,23000,23000,0
|
|
20240612,170900,13201817700,23000,23000,23000,23000,0
|
|
20240612,170800,13201817700,23000,23000,23000,23000,0
|
|
20240612,170700,13201817700,23000,23000,23000,23000,0
|
|
20240612,170600,13201817700,23000,23000,23000,23000,0
|
|
20240612,170500,13201817700,23000,23000,23000,23000,0
|
|
20240612,170400,13201817700,23000,23000,23000,23000,0
|
|
20240612,170300,13201817700,23000,23000,23000,23000,0
|
|
20240612,170200,13201817700,23000,23000,23000,23000,0
|
|
20240612,170100,13201817700,23000,23000,23000,23000,0
|
|
20240612,170000,13201817700,23000,23000,23000,23000,0
|
|
20240612,165900,13201817700,23000,23000,23000,23000,0
|
|
20240612,165800,13201817700,23000,23000,23000,23000,0
|
|
20240612,165700,13201817700,23000,23000,23000,23000,0
|
|
20240612,165600,13201817700,23000,23000,23000,23000,0
|
|
20240612,165500,13201817700,23000,23000,23000,23000,0
|
|
20240612,165400,13201817700,23000,23000,23000,23000,0
|
|
20240612,165300,13201817700,23000,23000,23000,23000,0
|
|
20240612,165200,13201817700,23000,23000,23000,23000,0
|
|
20240612,165100,13201817700,23000,23000,23000,23000,0
|
|
20240612,165000,13201817700,23000,23000,23000,23000,0
|
|
20240612,164900,13201817700,23000,23000,23000,23000,0
|
|
20240612,164800,13201817700,23000,23000,23000,23000,0
|
|
20240612,164700,13201817700,23000,23000,23000,23000,0
|
|
20240612,164600,13201817700,23000,23000,23000,23000,0
|
|
20240612,164500,13201817700,23000,23000,23000,23000,0
|
|
20240612,164400,13201817700,23000,23000,23000,23000,0
|
|
20240612,164300,13201817700,23000,23000,23000,23000,0
|
|
20240612,164200,13201817700,23000,23000,23000,23000,0
|
|
20240612,164100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,164000,13201817700,23000,23000,23000,23000,0
|
|
20240612,163900,13201817700,23000,23000,23000,23000,0
|
|
20240612,163800,13201817700,23000,23000,23000,23000,0
|
|
20240612,163700,13201817700,23000,23000,23000,23000,0
|
|
20240612,163600,13201817700,23000,23000,23000,23000,0
|
|
20240612,163500,13201817700,23000,23000,23000,23000,0
|
|
20240612,163400,13201817700,23000,23000,23000,23000,0
|
|
20240612,163300,13201817700,23000,23000,23000,23000,0
|
|
20240612,163200,13201817700,23000,23000,23000,23000,0
|
|
20240612,163100,13201817700,23000,23000,23000,23000,0
|
|
20240612,163000,13201817700,23000,23000,23000,23000,0
|
|
20240612,162900,13201817700,23000,23000,23000,23000,0
|
|
20240612,162800,13201817700,23000,23000,23000,23000,0
|
|
20240612,162700,13201817700,23000,23000,23000,23000,0
|
|
20240612,162600,13201817700,23000,23000,23000,23000,0
|
|
20240612,162500,13201817700,23000,23000,23000,23000,0
|
|
20240612,162400,13201817700,23000,23000,23000,23000,0
|
|
20240612,162300,13201817700,23000,23000,23000,23000,0
|
|
20240612,162200,13201817700,23000,23000,23000,23000,0
|
|
20240612,162100,13201817700,23000,23000,23000,23000,0
|
|
20240612,162000,13201817700,23000,23000,23000,23000,0
|
|
20240612,161900,13201817700,23000,23000,23000,23000,0
|
|
20240612,161800,13201817700,23000,23000,23000,23000,0
|
|
20240612,161700,13201817700,23000,23000,23000,23000,0
|
|
20240612,161600,13201817700,23000,23000,23000,23000,0
|
|
20240612,161500,13201817700,23000,23000,23000,23000,0
|
|
20240612,161400,13201817700,23000,23000,23000,23000,0
|
|
20240612,161300,13201817700,23000,23000,23000,23000,0
|
|
20240612,161200,13201817700,23000,23000,23000,23000,0
|
|
20240612,161100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,161000,13201817700,23000,23000,23000,23000,0
|
|
20240612,160900,13201817700,23000,23000,23000,23000,0
|
|
20240612,160800,13201817700,23000,23000,23000,23000,0
|
|
20240612,160700,13201817700,23000,23000,23000,23000,0
|
|
20240612,160600,13201817700,23000,23000,23000,23000,0
|
|
20240612,160500,13201817700,23000,23000,23000,23000,0
|
|
20240612,160400,13201817700,23000,23000,23000,23000,0
|
|
20240612,160300,13201817700,23000,23000,23000,23000,0
|
|
20240612,160200,13201817700,23000,23000,23000,23000,0
|
|
20240612,160100,13201817700,23000,23000,23000,23000,0
|
|
20240612,160000,13201817700,23000,23000,23000,23000,0
|
|
20240612,155900,13201817700,23000,23000,23000,23000,0
|
|
20240612,155800,13201817700,23000,23000,23000,23000,0
|
|
20240612,155700,13201817700,23000,23000,23000,23000,0
|
|
20240612,155600,13201817700,23000,23000,23000,23000,0
|
|
20240612,155500,13201817700,23000,23000,23000,23000,0
|
|
20240612,155400,13201817700,23000,23000,23000,23000,0
|
|
20240612,155300,13201817700,23000,23000,23000,23000,0
|
|
20240612,155200,13201817700,23000,23000,23000,23000,0
|
|
20240612,155100,13201817700,23000,23000,23000,23000,0
|
|
20240612,155000,13201817700,23000,23000,23000,23000,0
|
|
20240612,154900,13201817700,23000,23000,23000,23000,0
|
|
20240612,154800,13201817700,23000,23000,23000,23000,0
|
|
20240612,154700,13201817700,23000,23000,23000,23000,0
|
|
20240612,154600,13201817700,23000,23000,23000,23000,0
|
|
20240612,154500,13201817700,23000,23000,23000,23000,0
|
|
20240612,154400,13201817700,23000,23000,23000,23000,0
|
|
20240612,154300,13201817700,23000,23000,23000,23000,0
|
|
20240612,154200,13201817700,23000,23000,23000,23000,0
|
|
20240612,154100,13201817700,23000,23000,23000,23000,32739
|
|
20240612,154000,13201817700,23000,23000,23000,23000,0
|
|
20240612,153900,13201817700,23000,23000,23000,23000,0
|
|
20240612,153800,13201817700,23000,23000,23000,23000,0
|
|
20240612,153700,13201817700,23000,23000,23000,23000,0
|
|
20240612,153600,13201817700,23000,23000,23000,23000,0
|
|
20240612,153500,13201817700,23000,23000,23000,23000,0
|
|
20240612,153400,13201817700,23000,23000,23000,23000,0
|
|
20240612,153300,13201817700,23000,23000,23000,23000,0
|
|
20240612,153200,13201817700,23000,23000,23000,23000,0
|
|
20240612,153100,13201817700,23000,23000,23000,23000,0
|
|
20240612,153000,13201817700,23000,23000,23000,23000,32739
|
|
20240612,152900,12448820700,23000,23000,23000,23000,0
|
|
20240612,152800,12448820700,23000,23000,23000,23000,0
|
|
20240612,152700,12448820700,23000,23000,23000,23000,0
|
|
20240612,152600,12448820700,23000,23000,23000,23000,0
|
|
20240612,152500,12448820700,23000,23000,23000,23000,0
|
|
20240612,152400,12448820700,23000,23000,23000,23000,0
|
|
20240612,152300,12448820700,23000,23000,23000,23000,0
|
|
20240612,152200,12448820700,23000,23000,23000,23000,0
|
|
20240612,152100,12448820700,23000,23000,23000,23000,0
|
|
20240612,152000,12448820700,23000,23000,23000,23000,0
|
|
20240612,151900,12448820700,23000,23000,23000,22950,3283
|
|
20240612,151800,12373443700,22950,22900,23000,22900,1421
|
|
20240612,151700,12340832150,22950,22950,23000,22900,1109
|
|
20240612,151600,12315389900,22950,22950,23000,22900,2693
|
|
20240612,151500,12253644900,22950,22950,23000,22900,956
|
|
20240612,151400,12231670800,23000,22950,23000,22900,2619
|
|
20240612,151300,12171577550,22950,22950,22950,22900,1284
|
|
20240612,151200,12142113800,22950,22900,22950,22900,1470
|
|
20240612,151100,12108379200,22950,22950,22950,22900,114
|
|
20240612,151000,12105764350,22950,22950,23000,22900,2720
|
|
20240612,150900,12043344750,23000,22950,23000,22900,1706
|
|
20240612,150800,12004136300,23000,23000,23000,22900,1145
|
|
20240612,150700,11977843400,22950,22950,23000,22900,2075
|
|
20240612,150600,11930225850,22950,22900,22950,22900,2537
|
|
20240612,150500,11872040700,22950,22950,22950,22900,1146
|
|
20240612,150400,11845742550,22950,22950,22950,22900,2602
|
|
20240612,150300,11786031700,22900,22900,22950,22900,1598
|
|
20240612,150200,11749364850,22950,22950,22950,22900,694
|
|
20240612,150100,11733441050,22950,23000,23000,22900,2789
|
|
20240612,150000,11669419750,22950,22900,23000,22900,6152
|
|
20240612,145900,11528182650,22950,22900,22950,22900,936
|
|
20240612,145800,11506708750,22950,22900,22950,22900,2062
|
|
20240612,145700,11459389950,22950,22900,22950,22900,1666
|
|
20240612,145600,11421158950,22950,22950,22950,22900,927
|
|
20240612,145500,11399891650,22900,22950,23000,22900,1706
|
|
20240612,145400,11360738550,22900,22950,22950,22900,2468
|
|
20240612,145300,11304120500,22900,22950,23000,22900,3324
|
|
20240612,145200,11227953900,22950,22950,23000,22900,7999
|
|
20240612,145100,11044624550,22950,22950,23000,22900,7953
|
|
20240612,145000,10862112550,22950,22950,23000,22900,6522
|
|
20240612,144900,10712440350,22950,22950,22950,22900,2843
|
|
20240612,144800,10647206550,22950,22900,22950,22900,2851
|
|
20240612,144700,10581801950,22900,22950,22950,22900,810
|
|
20240612,144600,10563220450,22900,22900,22950,22900,2183
|
|
20240612,144500,10513135100,22950,22900,22950,22900,1631
|
|
20240612,144400,10475721900,22900,22900,22950,22900,2324
|
|
20240612,144300,10422405450,22950,22900,22950,22850,5782
|
|
20240612,144200,10289943250,22900,22900,22900,22850,2402
|
|
20240612,144100,10234942600,22900,22900,22900,22850,1018
|
|
20240612,144000,10211634450,22850,22900,22900,22850,1481
|
|
20240612,143900,10177724650,22900,22900,22900,22850,1726
|
|
20240612,143800,10138219150,22900,22850,22900,22850,666
|
|
20240612,143700,10122973200,22850,22800,22900,22800,1493
|
|
20240612,143600,10088849250,22850,22850,22900,22800,792
|
|
20240612,143500,10070751750,22850,22850,22850,22800,2574
|
|
20240612,143400,10011994350,22850,22800,22850,22800,1823
|
|
20240612,143300,9970342400,22850,22800,22900,22800,1330
|
|
20240612,143200,9939956050,22900,22800,22900,22800,13347
|
|
20240612,143100,9635018300,22800,22800,22850,22800,2204
|
|
20240612,143000,9584700150,22800,22850,22850,22800,1350
|
|
20240612,142900,9553868250,22850,22850,22850,22750,4274
|
|
20240612,142800,9456378550,22800,22800,22800,22750,2461
|
|
20240612,142700,9400268150,22800,22850,22850,22750,669
|
|
20240612,142600,9385014300,22850,22750,22850,22750,3826
|
|
20240612,142500,9297694250,22800,22750,22850,22750,921
|
|
20240612,142400,9276700150,22750,22850,22850,22750,165
|
|
20240612,142300,9272939300,22850,22800,22850,22750,888
|
|
20240612,142200,9252692500,22800,22800,22800,22750,1023
|
|
20240612,142100,9229368550,22800,22800,22800,22750,326
|
|
20240612,142000,9221939700,22800,22800,22800,22750,1296
|
|
20240612,141900,9192417100,22800,22750,22800,22750,807
|
|
20240612,141800,9174017850,22750,22850,22850,22750,151
|
|
20240612,141700,9170574350,22750,22850,22850,22750,4565
|
|
20240612,141600,9066484100,22850,22850,22850,22800,897
|
|
20240612,141500,9045990300,22850,22850,22850,22800,345
|
|
20240612,141400,9038117850,22850,22800,22900,22800,835
|
|
20240612,141300,9019038350,22850,22850,22850,22800,3801
|
|
20240612,141200,8932237250,22850,22850,22850,22800,1565
|
|
20240612,141100,8896477400,22800,22850,22850,22800,2490
|
|
20240612,141000,8839582150,22850,22850,22850,22800,838
|
|
20240612,140900,8820434150,22800,22850,22850,22800,181
|
|
20240612,140800,8816298750,22800,22850,22850,22800,3342
|
|
20240612,140700,8739935100,22850,22850,22850,22800,883
|
|
20240612,140600,8719759200,22850,22850,22850,22800,154
|
|
20240612,140500,8716240800,22850,22800,22850,22800,762
|
|
20240612,140400,8698829150,22850,22850,22850,22800,901
|
|
20240612,140300,8678242100,22850,22850,22850,22800,340
|
|
20240612,140200,8670480400,22850,22850,22850,22800,1587
|
|
20240612,140100,8634218650,22850,22800,22850,22800,878
|
|
20240612,140000,8614157350,22850,22850,22850,22800,344
|
|
20240612,135900,8606297700,22850,22850,22850,22800,459
|
|
20240612,135800,8595820050,22850,22850,22850,22800,970
|
|
20240612,135700,8573656050,22850,22850,22850,22800,346
|
|
20240612,135600,8565750250,22850,22850,22850,22800,334
|
|
20240612,135500,8558118650,22800,22800,22850,22800,530
|
|
20240612,135400,8546009900,22850,22800,22850,22750,932
|
|
20240612,135300,8524759150,22800,22800,22800,22750,473
|
|
20240612,135200,8513975150,22750,22800,22800,22750,600
|
|
20240612,135100,8500295450,22800,22800,22800,22750,350
|
|
20240612,135000,8492316150,22800,22800,22800,22750,268
|
|
20240612,134900,8486206100,22850,22800,22850,22750,802
|
|
20240612,134800,8467920000,22800,22800,22800,22750,461
|
|
20240612,134700,8457409450,22800,22800,22850,22750,2762
|
|
20240612,134600,8394429600,22750,22800,22800,22750,516
|
|
20240612,134500,8382664950,22750,22800,22800,22750,481
|
|
20240612,134400,8371698750,22750,22800,22800,22750,755
|
|
20240612,134300,8354485150,22750,22800,22800,22750,140
|
|
20240612,134200,8351294500,22800,22800,22800,22750,469
|
|
20240612,134100,8340601950,22750,22800,22800,22750,888
|
|
20240612,134000,8320380600,22800,22750,22800,22750,366
|
|
20240612,133900,8312038200,22800,22750,22800,22750,416
|
|
20240612,133800,8302556850,22800,22800,22800,22750,399
|
|
20240612,133700,8293460100,22800,22800,22800,22750,359
|
|
20240612,133600,8285275150,22800,22800,22800,22750,436
|
|
20240612,133500,8275334700,22800,22750,22800,22750,268
|
|
20240612,133400,8269229700,22800,22750,22800,22750,485
|
|
20240612,133300,8258180050,22750,22800,22800,22700,1654
|
|
20240612,133200,8220544700,22800,22800,22800,22750,2438
|
|
20240612,133100,8165066550,22800,22800,22800,22750,472
|
|
20240612,133000,8154305550,22750,22800,22800,22750,534
|
|
20240612,132900,8142130950,22800,22800,22800,22750,540
|
|
20240612,132800,8129819050,22800,22800,22800,22750,475
|
|
20240612,132700,8118990900,22800,22800,22800,22750,327
|
|
20240612,132600,8111535850,22750,22800,22800,22750,1296
|
|
20240612,132500,8081987650,22750,22800,22800,22750,482
|
|
20240612,132400,8071001750,22800,22800,22800,22750,116
|
|
20240612,132300,8068357050,22800,22800,22800,22750,373
|
|
20240612,132200,8059853250,22750,22800,22800,22750,286
|
|
20240612,132100,8053335550,22800,22750,22800,22700,416
|
|
20240612,132000,8043869250,22750,22750,22750,22700,229
|
|
20240612,131900,8038660150,22750,22750,22800,22750,589
|
|
20240612,131800,8025252500,22750,22750,22800,22700,608
|
|
20240612,131700,8011411100,22700,22750,22800,22700,535
|
|
20240612,131600,7999235500,22750,22750,22750,22700,439
|
|
20240612,131500,7989248300,22750,22750,22750,22700,4975
|
|
20240612,131400,7876067150,22750,22800,22850,22750,215
|
|
20240612,131300,7871164900,22800,22800,22800,22750,1242
|
|
20240612,131200,7842847400,22800,22800,22800,22750,479
|
|
20240612,131100,7831926400,22800,22850,22850,22750,2268
|
|
20240612,131000,7780216350,22850,22800,22850,22800,609
|
|
20240612,130900,7766301250,22800,22800,22850,22800,328
|
|
20240612,130800,7758806950,22850,22800,22850,22800,591
|
|
20240612,130700,7745304850,22850,22800,22850,22800,317
|
|
20240612,130600,7738065650,22800,22850,22850,22800,3825
|
|
20240612,130500,7650852100,22850,22800,22850,22800,764
|
|
20240612,130400,7633395000,22850,22850,22850,22800,897
|
|
20240612,130300,7612898800,22850,22850,22850,22800,403
|
|
20240612,130200,7603690650,22850,22850,22850,22800,560
|
|
20240612,130100,7590894850,22850,22850,22900,22800,362
|
|
20240612,130000,7582619550,22850,22850,22850,22800,326
|
|
20240612,125900,7575171100,22800,22850,22900,22800,681
|
|
20240612,125800,7559582200,22900,22850,22900,22800,496
|
|
20240612,125700,7548249100,22850,22850,22850,22800,617
|
|
20240612,125600,7534151650,22850,22850,22850,22800,1172
|
|
20240612,125500,7507371650,22850,22850,22850,22800,582
|
|
20240612,125400,7494073550,22850,22850,22850,22800,432
|
|
20240612,125300,7484207900,22800,22850,22850,22800,406
|
|
20240612,125200,7474935050,22800,22800,22850,22750,888
|
|
20240612,125100,7454689850,22800,22850,22850,22800,2291
|
|
20240612,125000,7402441300,22800,22850,22850,22800,523
|
|
20240612,124900,7390501200,22800,22850,22900,22800,1639
|
|
20240612,124800,7353027200,22900,22900,22900,22850,251
|
|
20240612,124700,7347279950,22900,22850,22900,22850,372
|
|
20240612,124600,7338768650,22900,22850,22900,22800,7467
|
|
20240612,124500,7168138750,22850,22800,22850,22750,2778
|
|
20240612,124400,7104802650,22800,22800,22800,22750,160
|
|
20240612,124300,7101155300,22800,22800,22800,22750,478
|
|
20240612,124200,7090257350,22750,22800,22800,22750,953
|
|
20240612,124100,7068529300,22800,22800,22800,22750,115
|
|
20240612,124000,7065907850,22750,22800,22800,22750,767
|
|
20240612,123900,7048420550,22800,22800,22800,22750,249
|
|
20240612,123800,7042743950,22800,22800,22800,22750,504
|
|
20240612,123700,7031262100,22800,22800,22800,22750,498
|
|
20240612,123600,7019908650,22800,22750,22800,22750,388
|
|
20240612,123500,7011063100,22750,22800,22800,22750,297
|
|
20240612,123400,7004292550,22800,22800,22800,22750,1527
|
|
20240612,123300,6969527650,22800,22800,22800,22750,128
|
|
20240612,123200,6966609800,22750,22800,22800,22750,525
|
|
20240612,123100,6954648900,22800,22800,22800,22750,986
|
|
20240612,123000,6932179500,22800,22800,22850,22750,3603
|
|
20240612,122900,6850031250,22850,22850,22850,22800,1886
|
|
20240612,122800,6807007100,22800,22850,22850,22800,156
|
|
20240612,122700,6803446300,22850,22900,22900,22800,4711
|
|
20240612,122600,6695798050,22900,22850,22900,22850,605
|
|
20240612,122500,6681944050,22900,22900,22900,22850,236
|
|
20240612,122400,6676540500,22900,22900,22900,22850,604
|
|
20240612,122300,6662710050,22850,22850,22900,22850,516
|
|
20240612,122200,6650894950,22900,22850,22900,22800,2233
|
|
20240612,122100,6599865900,22850,22850,22850,22800,1309
|
|
20240612,122000,6569956400,22850,22850,22850,22800,558
|
|
20240612,121900,6557206550,22850,22850,22850,22800,498
|
|
20240612,121800,6545828250,22850,22850,22850,22800,389
|
|
20240612,121700,6536939850,22850,22850,22850,22800,762
|
|
20240612,121600,6519532550,22850,22850,22850,22800,923
|
|
20240612,121500,6498444250,22850,22850,22850,22800,507
|
|
20240612,121400,6486860050,22800,22800,22850,22800,1133
|
|
20240612,121300,6460978450,22800,22800,22850,22800,6223
|
|
20240612,121200,6319016500,22800,22800,22800,22750,120
|
|
20240612,121100,6316281000,22800,22800,22800,22750,482
|
|
20240612,121000,6305292300,22750,22750,22800,22750,513
|
|
20240612,120900,6293596250,22800,22800,22800,22750,242
|
|
20240612,120800,6288078850,22800,22800,22800,22750,550
|
|
20240612,120700,6275540050,22800,22800,22800,22750,464
|
|
20240612,120600,6264961200,22800,22800,22800,22750,470
|
|
20240612,120500,6254248500,22750,22800,22800,22750,401
|
|
20240612,120400,6245107200,22800,22800,22800,22750,573
|
|
20240612,120300,6232048100,22750,22800,22800,22750,913
|
|
20240612,120200,6211269950,22750,22800,22800,22700,905
|
|
20240612,120100,6190678800,22800,22800,22800,22750,437
|
|
20240612,120000,6180720750,22750,22700,22750,22700,779
|
|
20240612,115900,6163001500,22750,22750,22800,22700,429
|
|
20240612,115800,6153238700,22750,22750,22800,22700,306
|
|
20240612,115700,6146281400,22750,22750,22800,22700,1161
|
|
20240612,115600,6119863300,22700,22750,22750,22700,2484
|
|
20240612,115500,6063360000,22750,22700,22750,22700,374
|
|
20240612,115400,6054860200,22750,22750,22750,22700,740
|
|
20240612,115300,6038034700,22700,22750,22750,22700,2064
|
|
20240612,115200,5991095350,22700,22700,22750,22700,688
|
|
20240612,115100,5975457200,22700,22700,22750,22700,1170
|
|
20240612,115000,5948871750,22700,22700,22750,22700,368
|
|
20240612,114900,5940510400,22700,22750,22750,22700,598
|
|
20240612,114800,5926919200,22750,22750,22750,22700,700
|
|
20240612,114700,5911004900,22700,22700,22750,22700,378
|
|
20240612,114600,5902416350,22700,22750,22750,22700,629
|
|
20240612,114500,5888117050,22750,22700,22750,22700,560
|
|
20240612,114400,5875395050,22700,22700,22750,22700,656
|
|
20240612,114300,5860480500,22700,22750,22750,22700,526
|
|
20240612,114200,5848527300,22750,22750,22750,22700,382
|
|
20240612,114100,5839844750,22700,22750,22750,22700,1003
|
|
20240612,114000,5817055650,22700,22750,22750,22700,901
|
|
20240612,113900,5796569050,22700,22700,22750,22700,357
|
|
20240612,113800,5788462500,22700,22700,22750,22700,879
|
|
20240612,113700,5768485300,22700,22750,22750,22700,679
|
|
20240612,113600,5753046400,22750,22750,22750,22700,246
|
|
20240612,113500,5747455800,22750,22750,22750,22700,538
|
|
20240612,113400,5735220000,22750,22750,22750,22700,591
|
|
20240612,113300,5721795300,22750,22700,22750,22700,836
|
|
20240612,113200,5702787250,22750,22750,22750,22700,518
|
|
20240612,113100,5691009100,22700,22700,22750,22650,4583
|
|
20240612,113000,5586977950,22650,22700,22700,22600,956
|
|
20240612,112900,5565313200,22600,22650,22700,22600,3311
|
|
20240612,112800,5490326200,22600,22600,22650,22550,301
|
|
20240612,112700,5483519850,22600,22550,22650,22550,3784
|
|
20240612,112600,5398011050,22550,22600,22600,22550,6628
|
|
20240612,112500,5248279050,22650,22600,22650,22600,560
|
|
20240612,112400,5235604300,22650,22650,22650,22600,756
|
|
20240612,112300,5218497850,22650,22600,22650,22600,370
|
|
20240612,112200,5210132650,22650,22650,22650,22600,488
|
|
20240612,112100,5199084950,22650,22650,22650,22600,175
|
|
20240612,112000,5195128550,22650,22600,22650,22550,1139
|
|
20240612,111900,5169385850,22600,22600,22600,22550,410
|
|
20240612,111800,5160129550,22600,22600,22600,22550,836
|
|
20240612,111700,5141274950,22600,22600,22650,22550,7901
|
|
20240612,111600,4962717300,22600,22650,22650,22600,216
|
|
20240612,111500,4957835200,22650,22600,22650,22600,57
|
|
20240612,111400,4956544800,22600,22650,22650,22600,578
|
|
20240612,111300,4943466150,22650,22600,22650,22600,184
|
|
20240612,111200,4939306200,22650,22650,22650,22600,359
|
|
20240612,111100,4931185150,22650,22650,22650,22600,425
|
|
20240612,111000,4921579500,22650,22650,22650,22600,267
|
|
20240612,110900,4915532750,22650,22600,22700,22600,1498
|
|
20240612,110800,4881617350,22650,22700,22700,22600,9313
|
|
20240612,110700,4670686900,22650,22700,22700,22650,1332
|
|
20240612,110600,4640471450,22700,22650,22700,22650,1454
|
|
20240612,110500,4607493900,22700,22650,22700,22650,428
|
|
20240612,110400,4597791000,22650,22700,22700,22650,1498
|
|
20240612,110300,4563805250,22700,22650,22700,22650,189
|
|
20240612,110200,4559522550,22650,22700,22700,22650,533
|
|
20240612,110100,4547442050,22700,22700,22700,22650,714
|
|
20240612,110000,4531245150,22700,22700,22700,22700,148
|
|
20240612,105900,4527885550,22700,22700,22700,22650,614
|
|
20240612,105800,4513969550,22700,22700,22700,22650,268
|
|
20240612,105700,4507893400,22700,22700,22700,22650,933
|
|
20240612,105600,4486747600,22700,22700,22700,22650,303
|
|
20240612,105500,4479877850,22700,22700,22700,22650,550
|
|
20240612,105400,4467395750,22650,22700,22700,22650,1518
|
|
20240612,105300,4432951650,22650,22700,22700,22650,519
|
|
20240612,105200,4421184000,22650,22650,22700,22650,498
|
|
20240612,105100,4409896350,22700,22650,22700,22650,465
|
|
20240612,105000,4399358600,22650,22650,22700,22650,138
|
|
20240612,104900,4396231000,22650,22700,22700,22650,1642
|
|
20240612,104800,4359037200,22700,22700,22700,22650,1879
|
|
20240612,104700,4316467250,22650,22700,22700,22650,232
|
|
20240612,104600,4311209700,22700,22650,22700,22650,677
|
|
20240612,104500,4295853600,22650,22650,22700,22650,219
|
|
20240612,104400,4290889500,22650,22650,22700,22650,206
|
|
20240612,104300,4286219800,22700,22700,22700,22650,1243
|
|
20240612,104200,4258057350,22650,22650,22700,22650,251
|
|
20240612,104100,4252366000,22650,22700,22700,22650,3021
|
|
20240612,104000,4183896050,22650,22650,22700,22650,562
|
|
20240612,103900,4171166650,22650,22700,22700,22650,349
|
|
20240612,103800,4163252100,22700,22650,22700,22650,231
|
|
20240612,103700,4158018550,22650,22700,22700,22650,134
|
|
20240612,103600,4154982400,22700,22650,22700,22650,2580
|
|
20240612,103500,4096436250,22650,22650,22700,22650,61
|
|
20240612,103400,4095054250,22650,22700,22700,22650,280
|
|
20240612,103300,4088706900,22700,22650,22700,22650,2129
|
|
20240612,103200,4040484400,22650,22650,22700,22650,661
|
|
20240612,103100,4025510950,22650,22700,22700,22650,329
|
|
20240612,103000,4018056250,22650,22650,22700,22600,509
|
|
20240612,102900,4006534950,22650,22650,22650,22600,945
|
|
20240612,102800,3985140150,22600,22700,22700,22600,2443
|
|
20240612,102700,3929813500,22650,22650,22700,22650,4374
|
|
20240612,102600,3830741750,22650,22650,22700,22650,2557
|
|
20240612,102500,3772824350,22650,22700,22700,22650,273
|
|
20240612,102400,3766635700,22650,22700,22700,22650,534
|
|
20240612,102300,3754537100,22700,22700,22700,22650,438
|
|
20240612,102200,3744610800,22700,22650,22700,22650,193
|
|
20240612,102100,3740236650,22650,22650,22650,22650,799
|
|
20240612,102000,3722139300,22700,22700,22700,22650,104
|
|
20240612,101900,3719782400,22700,22700,22700,22650,237
|
|
20240612,101800,3714407050,22650,22650,22700,22650,295
|
|
20240612,101700,3707721550,22650,22700,22700,22650,360
|
|
20240612,101600,3699560000,22700,22700,22700,22650,251
|
|
20240612,101500,3693872050,22650,22650,22700,22650,212
|
|
20240612,101400,3689069700,22650,22700,22750,22650,2672
|
|
20240612,101300,3628406600,22650,22650,22700,22650,193
|
|
20240612,101200,3624034750,22650,22700,22700,22650,413
|
|
20240612,101100,3614666750,22700,22700,22750,22650,5623
|
|
20240612,101000,3487036950,22750,22650,22750,22650,1117
|
|
20240612,100900,3461678900,22650,22650,22700,22650,3074
|
|
20240612,100800,3391920300,22650,22650,22700,22600,314
|
|
20240612,100700,3384808400,22600,22650,22700,22600,3021
|
|
20240612,100600,3316376600,22650,22750,22750,22650,2299
|
|
20240612,100500,3264191450,22700,22750,22750,22700,591
|
|
20240612,100400,3250763400,22700,22700,22750,22650,2821
|
|
20240612,100300,3186705750,22700,22700,22700,22650,1807
|
|
20240612,100200,3145696000,22700,22700,22750,22650,1166
|
|
20240612,100100,3119218050,22700,22700,22750,22650,15599
|
|
20240612,100000,2764988950,22650,22650,22700,22650,308
|
|
20240612,095900,2758007750,22650,22700,22700,22650,1186
|
|
20240612,095800,2731097700,22650,22700,22700,22650,345
|
|
20240612,095700,2723272250,22650,22700,22700,22650,350
|
|
20240612,095600,2715334400,22700,22650,22700,22650,1179
|
|
20240612,095500,2688595000,22650,22650,22700,22600,1436
|
|
20240612,095400,2656070400,22650,22650,22650,22600,1018
|
|
20240612,095300,2633025300,22600,22600,22650,22600,1948
|
|
20240612,095200,2588909100,22650,22650,22650,22600,2791
|
|
20240612,095100,2525696000,22650,22550,22650,22550,8419
|
|
20240612,095000,2335410350,22550,22600,22600,22550,159
|
|
20240612,094900,2331821750,22600,22600,22600,22550,805
|
|
20240612,094800,2313663450,22600,22550,22600,22550,171
|
|
20240612,094700,2309804700,22600,22600,22600,22550,488
|
|
20240612,094600,2298789900,22600,22600,22600,22550,405
|
|
20240612,094500,2289653850,22600,22550,22600,22550,2047
|
|
20240612,094400,2243392650,22600,22600,22600,22550,3087
|
|
20240612,094300,2173635100,22600,22550,22600,22550,938
|
|
20240612,094200,2152480850,22550,22550,22600,22550,235
|
|
20240612,094100,2147179900,22550,22550,22550,22500,3105
|
|
20240612,094000,2077172650,22550,22550,22550,22500,93
|
|
20240612,093900,2075079850,22550,22550,22600,22500,1979
|
|
20240612,093800,2030437500,22600,22550,22600,22550,1301
|
|
20240612,093700,2001099050,22550,22600,22600,22550,2652
|
|
20240612,093600,1941290150,22550,22550,22550,22500,3860
|
|
20240612,093500,1854262600,22550,22500,22550,22500,83
|
|
20240612,093400,1852392700,22500,22550,22550,22500,457
|
|
20240612,093300,1842106500,22500,22550,22550,22500,702
|
|
20240612,093200,1826309000,22500,22550,22550,22500,615
|
|
20240612,093100,1812460800,22500,22550,22550,22500,1476
|
|
20240612,093000,1779249550,22500,22500,22550,22500,1825
|
|
20240612,092900,1738186250,22500,22550,22550,22500,330
|
|
20240612,092800,1730753200,22550,22500,22550,22500,1400
|
|
20240612,092700,1699250900,22500,22550,22550,22500,6584
|
|
20240612,092600,1551082250,22550,22500,22550,22500,2073
|
|
20240612,092500,1504355050,22500,22500,22550,22500,2789
|
|
20240612,092400,1441552550,22500,22550,22550,22500,1917
|
|
20240612,092300,1398340350,22600,22600,22600,22550,1590
|
|
20240612,092200,1362482850,22550,22550,22600,22550,348
|
|
20240612,092100,1354629300,22550,22550,22600,22550,829
|
|
20240612,092000,1335917000,22600,22550,22600,22550,950
|
|
20240612,091900,1314475250,22550,22550,22600,22550,756
|
|
20240612,091800,1297423000,22550,22550,22600,22550,390
|
|
20240612,091700,1288628050,22550,22550,22550,22500,1871
|
|
20240612,091600,1246437700,22550,22550,22600,22500,3174
|
|
20240612,091500,1174861650,22550,22600,22600,22500,5825
|
|
20240612,091400,1043511700,22600,22550,22600,22550,1777
|
|
20240612,091300,1003438700,22550,22600,22600,22550,1447
|
|
20240612,091200,970765950,22600,22600,22600,22550,1369
|
|
20240612,091100,939858000,22600,22550,22600,22550,1670
|
|
20240612,091000,902117050,22550,22600,22600,22550,688
|
|
20240612,090900,886589650,22550,22550,22600,22550,6081
|
|
20240612,090800,749454150,22550,22550,22600,22500,4232
|
|
20240612,090700,654021550,22550,22600,22600,22500,3943
|
|
20240612,090600,565090550,22600,22550,22600,22500,3007
|
|
20240612,090500,497279450,22500,22550,22550,22500,626
|
|
20240612,090400,483184200,22550,22500,22550,22500,178
|
|
20240612,090300,479171450,22550,22550,22600,22550,1470
|
|
20240612,090200,446021500,22500,22550,22600,22500,2864
|
|
20240612,090100,381426950,22550,22450,22600,22400,6149
|
|
20240612,090000,242930550,22500,22350,22550,22350,9674
|