613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,190900,23448925550,22650,22650,22650,22650,0
|
|
20240613,190800,23448925550,22650,22650,22650,22650,0
|
|
20240613,190700,23448925550,22650,22650,22650,22650,0
|
|
20240613,190600,23448925550,22650,22650,22650,22650,0
|
|
20240613,190500,23448925550,22650,22650,22650,22650,0
|
|
20240613,190400,23448925550,22650,22650,22650,22650,0
|
|
20240613,190300,23448925550,22650,22650,22650,22650,0
|
|
20240613,190200,23448925550,22650,22650,22650,22650,0
|
|
20240613,190100,23448925550,22650,22650,22650,22650,0
|
|
20240613,190000,23448925550,22650,22650,22650,22650,0
|
|
20240613,185900,23448925550,22650,22650,22650,22650,0
|
|
20240613,185800,23448925550,22650,22650,22650,22650,0
|
|
20240613,185700,23448925550,22650,22650,22650,22650,0
|
|
20240613,185600,23448925550,22650,22650,22650,22650,0
|
|
20240613,185500,23448925550,22650,22650,22650,22650,0
|
|
20240613,185400,23448925550,22650,22650,22650,22650,0
|
|
20240613,185300,23448925550,22650,22650,22650,22650,0
|
|
20240613,185200,23448925550,22650,22650,22650,22650,0
|
|
20240613,185100,23448925550,22650,22650,22650,22650,0
|
|
20240613,185000,23448925550,22650,22650,22650,22650,0
|
|
20240613,184900,23448925550,22650,22650,22650,22650,0
|
|
20240613,184800,23448925550,22650,22650,22650,22650,0
|
|
20240613,184700,23448925550,22650,22650,22650,22650,0
|
|
20240613,184600,23448925550,22650,22650,22650,22650,0
|
|
20240613,184500,23448925550,22650,22650,22650,22650,0
|
|
20240613,184400,23448925550,22650,22650,22650,22650,0
|
|
20240613,184300,23448925550,22650,22650,22650,22650,0
|
|
20240613,184200,23448925550,22650,22650,22650,22650,0
|
|
20240613,184100,23448925550,22650,22650,22650,22650,0
|
|
20240613,184000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,183900,23448925550,22650,22650,22650,22650,0
|
|
20240613,183800,23448925550,22650,22650,22650,22650,0
|
|
20240613,183700,23448925550,22650,22650,22650,22650,0
|
|
20240613,183600,23448925550,22650,22650,22650,22650,0
|
|
20240613,183500,23448925550,22650,22650,22650,22650,0
|
|
20240613,183400,23448925550,22650,22650,22650,22650,0
|
|
20240613,183300,23448925550,22650,22650,22650,22650,0
|
|
20240613,183200,23448925550,22650,22650,22650,22650,0
|
|
20240613,183100,23448925550,22650,22650,22650,22650,0
|
|
20240613,183000,23448925550,22650,22650,22650,22650,0
|
|
20240613,182900,23448925550,22650,22650,22650,22650,0
|
|
20240613,182800,23448925550,22650,22650,22650,22650,0
|
|
20240613,182700,23448925550,22650,22650,22650,22650,0
|
|
20240613,182600,23448925550,22650,22650,22650,22650,0
|
|
20240613,182500,23448925550,22650,22650,22650,22650,0
|
|
20240613,182400,23448925550,22650,22650,22650,22650,0
|
|
20240613,182300,23448925550,22650,22650,22650,22650,0
|
|
20240613,182200,23448925550,22650,22650,22650,22650,0
|
|
20240613,182100,23448925550,22650,22650,22650,22650,0
|
|
20240613,182000,23448925550,22650,22650,22650,22650,0
|
|
20240613,181900,23448925550,22650,22650,22650,22650,0
|
|
20240613,181800,23448925550,22650,22650,22650,22650,0
|
|
20240613,181700,23448925550,22650,22650,22650,22650,0
|
|
20240613,181600,23448925550,22650,22650,22650,22650,0
|
|
20240613,181500,23448925550,22650,22650,22650,22650,0
|
|
20240613,181400,23448925550,22650,22650,22650,22650,0
|
|
20240613,181300,23448925550,22650,22650,22650,22650,0
|
|
20240613,181200,23448925550,22650,22650,22650,22650,0
|
|
20240613,181100,23448925550,22650,22650,22650,22650,0
|
|
20240613,181000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,180900,23448925550,22650,22650,22650,22650,0
|
|
20240613,180800,23448925550,22650,22650,22650,22650,0
|
|
20240613,180700,23448925550,22650,22650,22650,22650,0
|
|
20240613,180600,23448925550,22650,22650,22650,22650,0
|
|
20240613,180500,23448925550,22650,22650,22650,22650,0
|
|
20240613,180400,23448925550,22650,22650,22650,22650,0
|
|
20240613,180300,23448925550,22650,22650,22650,22650,0
|
|
20240613,180200,23448925550,22650,22650,22650,22650,0
|
|
20240613,180100,23448925550,22650,22650,22650,22650,0
|
|
20240613,180000,23448925550,22650,22650,22650,22650,0
|
|
20240613,175900,23448925550,22650,22650,22650,22650,0
|
|
20240613,175800,23448925550,22650,22650,22650,22650,0
|
|
20240613,175700,23448925550,22650,22650,22650,22650,0
|
|
20240613,175600,23448925550,22650,22650,22650,22650,0
|
|
20240613,175500,23448925550,22650,22650,22650,22650,0
|
|
20240613,175400,23448925550,22650,22650,22650,22650,0
|
|
20240613,175300,23448925550,22650,22650,22650,22650,0
|
|
20240613,175200,23448925550,22650,22650,22650,22650,0
|
|
20240613,175100,23448925550,22650,22650,22650,22650,0
|
|
20240613,175000,23448925550,22650,22650,22650,22650,0
|
|
20240613,174900,23448925550,22650,22650,22650,22650,0
|
|
20240613,174800,23448925550,22650,22650,22650,22650,0
|
|
20240613,174700,23448925550,22650,22650,22650,22650,0
|
|
20240613,174600,23448925550,22650,22650,22650,22650,0
|
|
20240613,174500,23448925550,22650,22650,22650,22650,0
|
|
20240613,174400,23448925550,22650,22650,22650,22650,0
|
|
20240613,174300,23448925550,22650,22650,22650,22650,0
|
|
20240613,174200,23448925550,22650,22650,22650,22650,0
|
|
20240613,174100,23448925550,22650,22650,22650,22650,0
|
|
20240613,174000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,173900,23448925550,22650,22650,22650,22650,0
|
|
20240613,173800,23448925550,22650,22650,22650,22650,0
|
|
20240613,173700,23448925550,22650,22650,22650,22650,0
|
|
20240613,173600,23448925550,22650,22650,22650,22650,0
|
|
20240613,173500,23448925550,22650,22650,22650,22650,0
|
|
20240613,173400,23448925550,22650,22650,22650,22650,0
|
|
20240613,173300,23448925550,22650,22650,22650,22650,0
|
|
20240613,173200,23448925550,22650,22650,22650,22650,0
|
|
20240613,173100,23448925550,22650,22650,22650,22650,0
|
|
20240613,173000,23448925550,22650,22650,22650,22650,0
|
|
20240613,172900,23448925550,22650,22650,22650,22650,0
|
|
20240613,172800,23448925550,22650,22650,22650,22650,0
|
|
20240613,172700,23448925550,22650,22650,22650,22650,0
|
|
20240613,172600,23448925550,22650,22650,22650,22650,0
|
|
20240613,172500,23448925550,22650,22650,22650,22650,0
|
|
20240613,172400,23448925550,22650,22650,22650,22650,0
|
|
20240613,172300,23448925550,22650,22650,22650,22650,0
|
|
20240613,172200,23448925550,22650,22650,22650,22650,0
|
|
20240613,172100,23448925550,22650,22650,22650,22650,0
|
|
20240613,172000,23448925550,22650,22650,22650,22650,0
|
|
20240613,171900,23448925550,22650,22650,22650,22650,0
|
|
20240613,171800,23448925550,22650,22650,22650,22650,0
|
|
20240613,171700,23448925550,22650,22650,22650,22650,0
|
|
20240613,171600,23448925550,22650,22650,22650,22650,0
|
|
20240613,171500,23448925550,22650,22650,22650,22650,0
|
|
20240613,171400,23448925550,22650,22650,22650,22650,0
|
|
20240613,171300,23448925550,22650,22650,22650,22650,0
|
|
20240613,171200,23448925550,22650,22650,22650,22650,0
|
|
20240613,171100,23448925550,22650,22650,22650,22650,0
|
|
20240613,171000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,170900,23448925550,22650,22650,22650,22650,0
|
|
20240613,170800,23448925550,22650,22650,22650,22650,0
|
|
20240613,170700,23448925550,22650,22650,22650,22650,0
|
|
20240613,170600,23448925550,22650,22650,22650,22650,0
|
|
20240613,170500,23448925550,22650,22650,22650,22650,0
|
|
20240613,170400,23448925550,22650,22650,22650,22650,0
|
|
20240613,170300,23448925550,22650,22650,22650,22650,0
|
|
20240613,170200,23448925550,22650,22650,22650,22650,0
|
|
20240613,170100,23448925550,22650,22650,22650,22650,0
|
|
20240613,170000,23448925550,22650,22650,22650,22650,0
|
|
20240613,165900,23448925550,22650,22650,22650,22650,0
|
|
20240613,165800,23448925550,22650,22650,22650,22650,0
|
|
20240613,165700,23448925550,22650,22650,22650,22650,0
|
|
20240613,165600,23448925550,22650,22650,22650,22650,0
|
|
20240613,165500,23448925550,22650,22650,22650,22650,0
|
|
20240613,165400,23448925550,22650,22650,22650,22650,0
|
|
20240613,165300,23448925550,22650,22650,22650,22650,0
|
|
20240613,165200,23448925550,22650,22650,22650,22650,0
|
|
20240613,165100,23448925550,22650,22650,22650,22650,0
|
|
20240613,165000,23448925550,22650,22650,22650,22650,0
|
|
20240613,164900,23448925550,22650,22650,22650,22650,0
|
|
20240613,164800,23448925550,22650,22650,22650,22650,0
|
|
20240613,164700,23448925550,22650,22650,22650,22650,0
|
|
20240613,164600,23448925550,22650,22650,22650,22650,0
|
|
20240613,164500,23448925550,22650,22650,22650,22650,0
|
|
20240613,164400,23448925550,22650,22650,22650,22650,0
|
|
20240613,164300,23448925550,22650,22650,22650,22650,0
|
|
20240613,164200,23448925550,22650,22650,22650,22650,0
|
|
20240613,164100,23448925550,22650,22650,22650,22650,0
|
|
20240613,164000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,163900,23448925550,22650,22650,22650,22650,0
|
|
20240613,163800,23448925550,22650,22650,22650,22650,0
|
|
20240613,163700,23448925550,22650,22650,22650,22650,0
|
|
20240613,163600,23448925550,22650,22650,22650,22650,0
|
|
20240613,163500,23448925550,22650,22650,22650,22650,0
|
|
20240613,163400,23448925550,22650,22650,22650,22650,0
|
|
20240613,163300,23448925550,22650,22650,22650,22650,0
|
|
20240613,163200,23448925550,22650,22650,22650,22650,0
|
|
20240613,163100,23448925550,22650,22650,22650,22650,0
|
|
20240613,163000,23448925550,22650,22650,22650,22650,0
|
|
20240613,162900,23448925550,22650,22650,22650,22650,0
|
|
20240613,162800,23448925550,22650,22650,22650,22650,0
|
|
20240613,162700,23448925550,22650,22650,22650,22650,0
|
|
20240613,162600,23448925550,22650,22650,22650,22650,0
|
|
20240613,162500,23448925550,22650,22650,22650,22650,0
|
|
20240613,162400,23448925550,22650,22650,22650,22650,0
|
|
20240613,162300,23448925550,22650,22650,22650,22650,0
|
|
20240613,162200,23448925550,22650,22650,22650,22650,0
|
|
20240613,162100,23448925550,22650,22650,22650,22650,0
|
|
20240613,162000,23448925550,22650,22650,22650,22650,0
|
|
20240613,161900,23448925550,22650,22650,22650,22650,0
|
|
20240613,161800,23448925550,22650,22650,22650,22650,0
|
|
20240613,161700,23448925550,22650,22650,22650,22650,0
|
|
20240613,161600,23448925550,22650,22650,22650,22650,0
|
|
20240613,161500,23448925550,22650,22650,22650,22650,0
|
|
20240613,161400,23448925550,22650,22650,22650,22650,0
|
|
20240613,161300,23448925550,22650,22650,22650,22650,0
|
|
20240613,161200,23448925550,22650,22650,22650,22650,0
|
|
20240613,161100,23448925550,22650,22650,22650,22650,0
|
|
20240613,161000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,160900,23448925550,22650,22650,22650,22650,0
|
|
20240613,160800,23448925550,22650,22650,22650,22650,0
|
|
20240613,160700,23448925550,22650,22650,22650,22650,0
|
|
20240613,160600,23448925550,22650,22650,22650,22650,0
|
|
20240613,160500,23448925550,22650,22650,22650,22650,0
|
|
20240613,160400,23448925550,22650,22650,22650,22650,0
|
|
20240613,160300,23448925550,22650,22650,22650,22650,0
|
|
20240613,160200,23448925550,22650,22650,22650,22650,0
|
|
20240613,160100,23448925550,22650,22650,22650,22650,0
|
|
20240613,160000,23448925550,22650,22650,22650,22650,0
|
|
20240613,155900,23448925550,22650,22650,22650,22650,0
|
|
20240613,155800,23448925550,22650,22650,22650,22650,0
|
|
20240613,155700,23448925550,22650,22650,22650,22650,0
|
|
20240613,155600,23448925550,22650,22650,22650,22650,0
|
|
20240613,155500,23448925550,22650,22650,22650,22650,0
|
|
20240613,155400,23448925550,22650,22650,22650,22650,0
|
|
20240613,155300,23448925550,22650,22650,22650,22650,0
|
|
20240613,155200,23448925550,22650,22650,22650,22650,0
|
|
20240613,155100,23448925550,22650,22650,22650,22650,0
|
|
20240613,155000,23448925550,22650,22650,22650,22650,0
|
|
20240613,154900,23448925550,22650,22650,22650,22650,0
|
|
20240613,154800,23448925550,22650,22650,22650,22650,0
|
|
20240613,154700,23448925550,22650,22650,22650,22650,0
|
|
20240613,154600,23448925550,22650,22650,22650,22650,0
|
|
20240613,154500,23448925550,22650,22650,22650,22650,0
|
|
20240613,154400,23448925550,22650,22650,22650,22650,0
|
|
20240613,154300,23448925550,22650,22650,22650,22650,0
|
|
20240613,154200,23448925550,22650,22650,22650,22650,0
|
|
20240613,154100,23448925550,22650,22650,22650,22650,0
|
|
20240613,154000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,153900,23448925550,22650,22650,22650,22650,0
|
|
20240613,153800,23448925550,22650,22650,22650,22650,0
|
|
20240613,153700,23448925550,22650,22650,22650,22650,0
|
|
20240613,153600,23448925550,22650,22650,22650,22650,0
|
|
20240613,153500,23448925550,22650,22650,22650,22650,0
|
|
20240613,153400,23448925550,22650,22650,22650,22650,0
|
|
20240613,153300,23448925550,22650,22650,22650,22650,0
|
|
20240613,153200,23448925550,22650,22650,22650,22650,0
|
|
20240613,153100,23448925550,22650,22650,22650,22650,0
|
|
20240613,153000,23448925550,22650,22650,22650,22650,377539
|
|
20240613,152900,14897667200,22800,22800,22800,22800,0
|
|
20240613,152800,14897667200,22800,22800,22800,22800,0
|
|
20240613,152700,14897667200,22800,22800,22800,22800,0
|
|
20240613,152600,14897667200,22800,22800,22800,22800,0
|
|
20240613,152500,14897667200,22800,22800,22800,22800,0
|
|
20240613,152400,14897667200,22800,22800,22800,22800,0
|
|
20240613,152300,14897667200,22800,22800,22800,22800,0
|
|
20240613,152200,14897667200,22800,22800,22800,22800,0
|
|
20240613,152100,14897667200,22800,22800,22800,22800,0
|
|
20240613,152000,14897667200,22800,22800,22800,22800,0
|
|
20240613,151900,14897667200,22800,22800,22850,22800,1311
|
|
20240613,151800,14867733200,22850,22850,22850,22800,1827
|
|
20240613,151700,14826074400,22850,22800,22850,22800,1700
|
|
20240613,151600,14787239250,22800,22800,22900,22800,2968
|
|
20240613,151500,14719406050,22850,22800,22900,22800,3936
|
|
20240613,151400,14629346900,22850,22800,22850,22800,3417
|
|
20240613,151300,14551283350,22850,22800,22850,22800,2088
|
|
20240613,151200,14503576600,22800,22850,22850,22800,4192
|
|
20240613,151100,14407791800,22850,22800,22850,22800,1116
|
|
20240613,151000,14382298400,22850,22800,22850,22800,1424
|
|
20240613,150900,14349782700,22800,22800,22850,22800,866
|
|
20240613,150800,14329996950,22800,22800,22850,22800,2131
|
|
20240613,150700,14281330700,22800,22800,22850,22800,2304
|
|
20240613,150600,14228758600,22800,22850,22850,22800,2328
|
|
20240613,150500,14175579200,22850,22850,22850,22800,2096
|
|
20240613,150400,14127691800,22850,22800,22850,22800,1799
|
|
20240613,150300,14086594000,22800,22850,22850,22800,992
|
|
20240613,150200,14063935050,22800,22850,22850,22800,1083
|
|
20240613,150100,14039194500,22800,22800,22850,22800,915
|
|
20240613,150000,14018289150,22800,22800,22850,22800,610
|
|
20240613,145900,14004368750,22800,22850,22850,22800,1272
|
|
20240613,145800,13975347100,22800,22800,22850,22800,698
|
|
20240613,145700,13959413850,22800,22800,22850,22800,548
|
|
20240613,145600,13946914800,22850,22850,22850,22800,2718
|
|
20240613,145500,13884907450,22800,22800,22850,22800,638
|
|
20240613,145400,13870332000,22800,22800,22850,22800,1001
|
|
20240613,145300,13847481200,22800,22800,22850,22800,3266
|
|
20240613,145200,13773000950,22800,22850,22850,22800,2778
|
|
20240613,145100,13709641400,22850,22800,22850,22800,1608
|
|
20240613,145000,13672909650,22800,22900,22900,22800,4135
|
|
20240613,144900,13578420750,22900,22850,22900,22850,579
|
|
20240613,144800,13565168300,22850,22900,22900,22850,1307
|
|
20240613,144700,13535263550,22900,22900,22950,22850,2882
|
|
20240613,144600,13469280000,22950,22900,22950,22900,218
|
|
20240613,144500,13464284150,22900,22950,22950,22900,501
|
|
20240613,144400,13452789500,22950,22900,23000,22900,1579
|
|
20240613,144300,13416559250,22900,22950,22950,22900,399
|
|
20240613,144200,13407403850,22900,22900,22950,22900,220
|
|
20240613,144100,13402358600,22900,22950,22950,22900,735
|
|
20240613,144000,13385497000,22950,22900,22950,22900,650
|
|
20240613,143900,13370581050,22900,22950,22950,22900,431
|
|
20240613,143800,13360705500,22900,22900,22950,22900,730
|
|
20240613,143700,13343958350,22900,22900,22950,22900,815
|
|
20240613,143600,13325267650,22950,22950,22950,22900,1445
|
|
20240613,143500,13292126950,22950,22900,22950,22850,442
|
|
20240613,143400,13281994600,22900,22850,22900,22800,5802
|
|
20240613,143300,13149399000,22800,22800,22850,22800,1163
|
|
20240613,143200,13122862700,22850,22850,22850,22800,1117
|
|
20240613,143100,13097352750,22850,22850,22900,22800,7418
|
|
20240613,143000,12927869050,22850,22950,22950,22850,14507
|
|
20240613,142900,12595638650,22950,22950,22950,22900,1246
|
|
20240613,142800,12567046750,22950,22900,22950,22900,422
|
|
20240613,142700,12557366900,22950,22900,22950,22900,824
|
|
20240613,142600,12538464550,22950,22900,22950,22900,726
|
|
20240613,142500,12521805350,22900,22900,22950,22850,2901
|
|
20240613,142400,12455351200,22900,22850,22900,22850,8953
|
|
20240613,142300,12250347900,22900,22850,22900,22850,6279
|
|
20240613,142200,12106560800,22850,22850,22900,22850,931
|
|
20240613,142100,12085262300,22850,22900,22900,22850,248
|
|
20240613,142000,12079591350,22900,22900,22950,22900,7179
|
|
20240613,141900,11915151250,22950,22900,22950,22900,1345
|
|
20240613,141800,11884320550,22950,22900,22950,22900,478
|
|
20240613,141700,11873353300,22900,22900,22950,22900,348
|
|
20240613,141600,11865370600,22900,22900,23000,22900,1999
|
|
20240613,141500,11819483500,22900,22950,23000,22900,5187
|
|
20240613,141400,11700472050,22950,22950,23000,22950,6223
|
|
20240613,141300,11557640250,23000,23000,23000,22950,2909
|
|
20240613,141200,11490858350,22950,22950,23000,22950,3418
|
|
20240613,141100,11412337650,22950,22950,23000,22950,4328
|
|
20240613,141000,11312980850,22950,22950,23000,22950,230
|
|
20240613,140900,11307692900,22950,22900,23000,22900,1040
|
|
20240613,140800,11283805550,22900,22950,23000,22900,1811
|
|
20240613,140700,11242186350,23000,23000,23000,22950,598
|
|
20240613,140600,11228435800,22950,22950,23000,22950,379
|
|
20240613,140500,11219734450,22950,22950,23000,22900,743
|
|
20240613,140400,11202661400,23000,22900,23000,22900,2442
|
|
20240613,140300,11146604350,22900,22950,23000,22900,613
|
|
20240613,140200,11132534700,23000,22950,23000,22900,1221
|
|
20240613,140100,11104481700,22950,22950,23000,22950,426
|
|
20240613,140000,11094685250,23000,22950,23000,22950,971
|
|
20240613,135900,11072366850,23000,22950,23000,22900,745
|
|
20240613,135800,11055262450,22950,22950,23000,22900,4530
|
|
20240613,135700,10951295100,22950,23000,23000,22950,1119
|
|
20240613,135600,10925593800,22950,22950,23000,22950,540
|
|
20240613,135500,10913176100,23000,22950,23000,22950,498
|
|
20240613,135400,10901725100,22950,22950,23000,22950,1210
|
|
20240613,135300,10873905950,22950,22950,23000,22950,737
|
|
20240613,135200,10856959700,22950,22950,23000,22950,514
|
|
20240613,135100,10845145300,23000,22950,23000,22950,866
|
|
20240613,135000,10825231500,22950,23000,23000,22950,1501
|
|
20240613,134900,10790715900,22950,22950,23000,22950,654
|
|
20240613,134800,10775685650,23000,22950,23000,22950,1621
|
|
20240613,134700,10738461350,23000,22950,23000,22950,2170
|
|
20240613,134600,10688627400,23000,22950,23000,22950,559
|
|
20240613,134500,10675779500,22950,22950,23000,22950,137
|
|
20240613,134400,10672631550,22950,22950,23000,22950,1168
|
|
20240613,134300,10645782000,22950,23000,23000,22950,579
|
|
20240613,134200,10632475250,23000,23000,23000,22950,668
|
|
20240613,134100,10617124950,22950,22950,23000,22950,470
|
|
20240613,134000,10606326150,22950,22950,23000,22900,935
|
|
20240613,133900,10584837100,22950,22900,22950,22900,725
|
|
20240613,133800,10568200600,22900,23000,23000,22900,1817
|
|
20240613,133700,10526472300,22950,23000,23000,22950,85
|
|
20240613,133600,10524520100,22950,23000,23000,22950,2993
|
|
20240613,133500,10455795950,22950,22950,23000,22950,767
|
|
20240613,133400,10438165500,22950,23000,23000,22950,108
|
|
20240613,133300,10435683250,22950,22950,23000,22950,451
|
|
20240613,133200,10425312800,22950,22950,23000,22950,1572
|
|
20240613,133100,10389169550,22950,22950,23000,22900,1704
|
|
20240613,133000,10350063200,22900,22950,22950,22900,804
|
|
20240613,132900,10331618350,22900,22950,22950,22900,741
|
|
20240613,132800,10314616150,22950,22900,22950,22900,1330
|
|
20240613,132700,10284095000,22900,22900,22950,22900,175
|
|
20240613,132600,10280085400,22900,22900,22950,22900,920
|
|
20240613,132500,10258985600,22900,22900,22950,22900,794
|
|
20240613,132400,10240782150,22900,22950,22950,22900,1179
|
|
20240613,132300,10213743750,22950,22900,22950,22900,353
|
|
20240613,132200,10205645600,22950,22900,22950,22900,463
|
|
20240613,132100,10195021250,22950,22900,22950,22900,1037
|
|
20240613,132000,10171228200,22950,22950,22950,22900,948
|
|
20240613,131900,10149475350,22950,22900,22950,22900,198
|
|
20240613,131800,10144937550,22900,22950,22950,22900,426
|
|
20240613,131700,10135162450,22900,22950,22950,22900,597
|
|
20240613,131600,10121464050,22950,22900,22950,22900,492
|
|
20240613,131500,10110178750,22950,22900,22950,22900,520
|
|
20240613,131400,10098245750,22900,22950,22950,22900,915
|
|
20240613,131300,10077251100,22950,22900,23000,22900,619
|
|
20240613,131200,10063046450,22900,22950,22950,22900,594
|
|
20240613,131100,10049424750,22950,22900,22950,22900,3847
|
|
20240613,131000,9961190150,22950,22900,22950,22900,480
|
|
20240613,130900,9950174600,22900,22900,22950,22900,123
|
|
20240613,130800,9947355100,22950,22900,23000,22900,1670
|
|
20240613,130700,9909025450,22900,22900,22950,22900,567
|
|
20240613,130600,9896038000,22950,22950,22950,22900,1121
|
|
20240613,130500,9870318750,22900,22950,22950,22900,696
|
|
20240613,130400,9854368950,22950,22900,22950,22900,586
|
|
20240613,130300,9840923350,22900,22900,22950,22900,319
|
|
20240613,130200,9833603800,22950,22950,22950,22900,537
|
|
20240613,130100,9821294900,22900,22900,22950,22900,117
|
|
20240613,130000,9818611150,22900,22900,22950,22900,846
|
|
20240613,125900,9799202550,22900,22900,22950,22900,598
|
|
20240613,125800,9785508200,22900,22900,22950,22900,277
|
|
20240613,125700,9779152750,22900,22900,22950,22900,378
|
|
20240613,125600,9770484550,22900,22900,22950,22900,611
|
|
20240613,125500,9756465100,22950,22900,22950,22850,2155
|
|
20240613,125400,9707099450,22900,22900,22900,22850,991
|
|
20240613,125300,9684406000,22900,22900,22900,22850,564
|
|
20240613,125200,9671493800,22900,22900,22950,22850,2896
|
|
20240613,125100,9605158250,22900,22900,22950,22900,171
|
|
20240613,125000,9601239900,22900,22900,22950,22900,540
|
|
20240613,124900,9588870100,22900,22900,22950,22900,406
|
|
20240613,124800,9579561250,22900,22900,22950,22900,375
|
|
20240613,124700,9570963700,22900,22950,22950,22900,1202
|
|
20240613,124600,9543380450,22900,22900,22950,22900,783
|
|
20240613,124500,9525438800,22900,22950,22950,22900,375
|
|
20240613,124400,9516838050,22950,22900,22950,22900,111
|
|
20240613,124300,9514293750,22900,22900,22950,22900,452
|
|
20240613,124200,9503931250,22950,22900,23000,22900,1178
|
|
20240613,124100,9476898450,22900,22950,22950,22900,166
|
|
20240613,124000,9473096200,22900,22900,22950,22900,557
|
|
20240613,123900,9460320500,22900,22950,22950,22900,991
|
|
20240613,123800,9437577550,22950,23000,23000,22900,402
|
|
20240613,123700,9428348400,23000,22950,23000,22900,539
|
|
20240613,123600,9415979150,22950,22900,22950,22900,132
|
|
20240613,123500,9412951950,22950,22900,22950,22900,232
|
|
20240613,123400,9407636700,22950,22950,23000,22900,3112
|
|
20240613,123300,9336206100,22900,22850,22950,22850,6300
|
|
20240613,123200,9191924950,22850,22850,22900,22850,713
|
|
20240613,123100,9175607450,22850,22850,22900,22850,1463
|
|
20240613,123000,9142167600,22850,22850,22900,22850,180
|
|
20240613,122900,9138051950,22850,22850,22900,22850,337
|
|
20240613,122800,9130350500,22850,22900,22900,22850,3885
|
|
20240613,122700,9041567100,22850,22850,22900,22850,332
|
|
20240613,122600,9033970700,22850,22850,22900,22850,1638
|
|
20240613,122500,8996541850,22850,22850,22850,22800,10109
|
|
20240613,122400,8765563150,22800,22850,22850,22800,3783
|
|
20240613,122300,8679309450,22800,22900,22900,22800,23742
|
|
20240613,122200,8137160600,22900,22900,22950,22900,732
|
|
20240613,122100,8120380400,22900,22900,22950,22900,129
|
|
20240613,122000,8117426250,22900,22900,22950,22900,246
|
|
20240613,121900,8111792050,22900,22900,22950,22900,368
|
|
20240613,121800,8103354950,22900,22900,22950,22900,73
|
|
20240613,121700,8101681550,22900,22900,22950,22900,282
|
|
20240613,121600,8095213750,22950,22900,22950,22900,926
|
|
20240613,121500,8073974000,22900,22900,22950,22900,809
|
|
20240613,121400,8055447350,22900,22900,22950,22900,45
|
|
20240613,121300,8054416500,22900,22900,22950,22900,628
|
|
20240613,121200,8040020000,22900,22850,22950,22850,794
|
|
20240613,121100,8021837350,22850,22900,22900,22850,1368
|
|
20240613,121000,7990511150,22850,22850,22900,22850,365
|
|
20240613,120900,7982161050,22850,22900,22950,22850,1789
|
|
20240613,120800,7941222400,22900,22850,22950,22850,3921
|
|
20240613,120700,7851425850,22850,22850,22900,22850,829
|
|
20240613,120600,7832472000,22850,22850,22900,22850,126
|
|
20240613,120500,7829592650,22850,22900,22900,22850,229
|
|
20240613,120400,7824357700,22850,22900,22900,22850,455
|
|
20240613,120300,7813950700,22850,22850,22900,22850,84
|
|
20240613,120200,7812029550,22850,22850,22900,22850,241
|
|
20240613,120100,7806520050,22850,22950,22950,22850,1847
|
|
20240613,120000,7764233300,22900,22900,22950,22900,9607
|
|
20240613,115900,7544220000,22900,22900,22950,22900,977
|
|
20240613,115800,7521803050,22950,22950,22950,22900,609
|
|
20240613,115700,7507829850,22900,22950,22950,22900,235
|
|
20240613,115600,7502447550,22900,22900,23000,22900,3308
|
|
20240613,115500,7426530450,22950,22900,22950,22900,1565
|
|
20240613,115400,7390616900,22900,22950,22950,22900,356
|
|
20240613,115300,7382463150,22900,22900,22950,22900,48
|
|
20240613,115200,7381363700,22950,22900,22950,22900,355
|
|
20240613,115100,7373221850,22900,22950,22950,22900,219
|
|
20240613,115000,7368202850,22950,22900,22950,22900,344
|
|
20240613,114900,7360311750,22900,22900,22950,22900,625
|
|
20240613,114800,7345989100,22900,22900,22950,22900,118
|
|
20240613,114700,7343286350,22900,22950,22950,22900,307
|
|
20240613,114600,7336242400,22950,22950,23000,22950,420
|
|
20240613,114500,7326593200,22950,22950,23000,22950,54
|
|
20240613,114400,7325353550,22950,22950,23000,22950,916
|
|
20240613,114300,7304330800,22950,22950,23000,22900,577
|
|
20240613,114200,7291085100,22900,22900,22950,22900,699
|
|
20240613,114100,7275048950,22900,23000,23000,22900,1006
|
|
20240613,114000,7251962100,23000,22900,23000,22900,1743
|
|
20240613,113900,7211945350,22900,22900,22950,22900,1551
|
|
20240613,113800,7176364000,22900,22900,22950,22900,1334
|
|
20240613,113700,7145814550,22950,22900,22950,22900,607
|
|
20240613,113600,7131898850,22950,22900,22950,22900,601
|
|
20240613,113500,7118118600,22900,22950,23000,22900,1045
|
|
20240613,113400,7094127550,22950,22950,23000,22950,695
|
|
20240613,113300,7078162350,22950,22950,23000,22950,290
|
|
20240613,113200,7071506250,22950,22950,22950,22950,286
|
|
20240613,113100,7064942550,22950,23000,23000,22950,2398
|
|
20240613,113000,7009896350,22950,22950,23000,22950,793
|
|
20240613,112900,6991695450,22950,22950,23000,22950,383
|
|
20240613,112800,6982891000,22950,23000,23050,22950,1064
|
|
20240613,112700,6958434950,23000,23000,23050,22950,2626
|
|
20240613,112600,6898119800,23000,23000,23000,23000,316
|
|
20240613,112500,6890851800,23000,23000,23050,23000,483
|
|
20240613,112400,6879732600,23000,23000,23050,23000,1183
|
|
20240613,112300,6852506550,23000,23000,23050,23000,598
|
|
20240613,112200,6838726650,23000,22950,23000,22950,831
|
|
20240613,112100,6819627200,23000,23000,23000,22950,439
|
|
20240613,112000,6809548450,23000,23000,23000,22900,515
|
|
20240613,111900,6797735600,23000,22950,23000,22900,1046
|
|
20240613,111800,6773695800,22950,23000,23050,22900,7540
|
|
20240613,111700,6600669550,23000,23000,23000,23000,267
|
|
20240613,111600,6594528550,23000,23050,23050,23000,1078
|
|
20240613,111500,6569707600,23000,23000,23000,22950,584
|
|
20240613,111400,6556288000,22950,23000,23000,22950,586
|
|
20240613,111300,6542819550,23000,23000,23050,23000,974
|
|
20240613,111200,6520407900,23000,22950,23050,22950,3545
|
|
20240613,111100,6438820450,23000,22950,23000,22950,666
|
|
20240613,111000,6423521900,22950,22950,23000,22950,1329
|
|
20240613,110900,6392982350,22950,22950,22950,22950,386
|
|
20240613,110800,6384123650,22950,22950,23000,22950,1650
|
|
20240613,110700,6346236700,22950,23000,23000,22950,994
|
|
20240613,110600,6323413700,22950,22950,23000,22950,3107
|
|
20240613,110500,6252107450,22950,22950,23000,22950,699
|
|
20240613,110400,6236063950,22950,22950,23000,22900,3091
|
|
20240613,110300,6165119700,22950,23000,23050,22950,9794
|
|
20240613,110200,5940006800,23000,23000,23050,23000,1638
|
|
20240613,110100,5902332750,23000,23000,23050,23000,724
|
|
20240613,110000,5885657450,23000,23000,23050,23000,494
|
|
20240613,105900,5874285750,23000,23050,23050,23000,785
|
|
20240613,105800,5856228450,23000,23050,23050,23000,575
|
|
20240613,105700,5842994650,23000,23050,23050,23000,6853
|
|
20240613,105600,5685079400,23050,23050,23100,23050,303
|
|
20240613,105500,5678094250,23050,23050,23100,23050,1012
|
|
20240613,105400,5654739600,23050,23100,23100,23050,984
|
|
20240613,105300,5632042200,23100,23050,23100,23050,1041
|
|
20240613,105200,5608016850,23100,23100,23100,23050,466
|
|
20240613,105100,5597274200,23100,23050,23100,23050,814
|
|
20240613,105000,5578495800,23100,23050,23100,23050,1643
|
|
20240613,104900,5540568450,23100,23100,23150,23050,10181
|
|
20240613,104800,5305403600,23150,23150,23150,23100,3266
|
|
20240613,104700,5229814350,23200,23150,23200,23150,3966
|
|
20240613,104600,5137985950,23200,23150,23200,23150,1259
|
|
20240613,104500,5108792850,23200,23150,23200,23150,1765
|
|
20240613,104400,5067858900,23150,23150,23200,23150,317
|
|
20240613,104300,5060519750,23150,23150,23200,23150,817
|
|
20240613,104200,5041581850,23200,23150,23200,23150,845
|
|
20240613,104100,5021997650,23150,23150,23200,23150,783
|
|
20240613,104000,5003847300,23200,23150,23200,23150,1936
|
|
20240613,103900,4958975250,23200,23150,23200,23150,491
|
|
20240613,103800,4947586600,23200,23150,23200,23150,535
|
|
20240613,103700,4935175450,23150,23150,23150,23150,66
|
|
20240613,103600,4933647550,23150,23150,23200,23150,1008
|
|
20240613,103500,4910264450,23200,23200,23200,23150,9659
|
|
20240613,103400,4686203750,23200,23200,23250,23200,469
|
|
20240613,103300,4675322200,23250,23200,23250,23200,612
|
|
20240613,103200,4661096300,23200,23200,23250,23200,701
|
|
20240613,103100,4644808700,23200,23250,23250,23200,632
|
|
20240613,103000,4630114850,23250,23250,23300,23250,2023
|
|
20240613,102900,4583036200,23250,23200,23300,23200,700
|
|
20240613,102800,4566760550,23250,23250,23250,23200,449
|
|
20240613,102700,4556328000,23250,23200,23300,23200,496
|
|
20240613,102600,4544796200,23200,23250,23300,23200,850
|
|
20240613,102500,4525033700,23250,23250,23300,23200,656
|
|
20240613,102400,4509781800,23200,23250,23300,23200,2627
|
|
20240613,102300,4448694450,23250,23250,23300,23250,476
|
|
20240613,102200,4437605500,23200,23200,23300,23200,546
|
|
20240613,102100,4424919800,23200,23200,23300,23200,3618
|
|
20240613,102000,4340815600,23200,23200,23250,23200,380
|
|
20240613,101900,4331987250,23200,23250,23250,23200,317
|
|
20240613,101800,4324618800,23250,23200,23250,23200,249
|
|
20240613,101700,4318832050,23200,23250,23250,23200,62
|
|
20240613,101600,4317390800,23200,23200,23250,23200,286
|
|
20240613,101500,4310741400,23250,23250,23250,23200,645
|
|
20240613,101400,4295747950,23200,23200,23200,23200,77
|
|
20240613,101300,4293961550,23200,23250,23250,23200,1825
|
|
20240613,101200,4251564800,23200,23200,23300,23200,1255
|
|
20240613,101100,4222381400,23200,23250,23250,23200,533
|
|
20240613,101000,4209991800,23250,23250,23250,23250,697
|
|
20240613,100900,4193786550,23300,23300,23300,23250,1382
|
|
20240613,100800,4161644550,23300,23300,23300,23250,329
|
|
20240613,100700,4153979700,23250,23250,23250,23250,608
|
|
20240613,100600,4139843700,23250,23300,23350,23250,2164
|
|
20240613,100500,4089469000,23300,23300,23300,23250,3485
|
|
20240613,100400,4008284200,23300,23250,23300,23250,1225
|
|
20240613,100300,3979767800,23250,23300,23300,23250,680
|
|
20240613,100200,3963923850,23300,23350,23350,23300,2919
|
|
20240613,100100,3895878800,23300,23300,23350,23300,5982
|
|
20240613,100000,3756492400,23300,23200,23300,23200,834
|
|
20240613,095900,3737084350,23250,23200,23250,23200,155
|
|
20240613,095800,3733480800,23200,23250,23250,23200,2501
|
|
20240613,095700,3675332750,23250,23250,23250,23200,2027
|
|
20240613,095600,3628207750,23200,23250,23250,23200,1613
|
|
20240613,095500,3590714600,23250,23200,23250,23200,1682
|
|
20240613,095400,3551691250,23250,23200,23250,23200,624
|
|
20240613,095300,3537201450,23250,23250,23250,23200,155
|
|
20240613,095200,3533602500,23250,23200,23250,23200,215
|
|
20240613,095100,3528611450,23200,23250,23250,23200,601
|
|
20240613,095000,3514650950,23200,23250,23250,23200,67
|
|
20240613,094900,3513095200,23250,23250,23250,23200,524
|
|
20240613,094800,3500918550,23200,23200,23250,23200,213
|
|
20240613,094700,3495967300,23200,23250,23250,23200,327
|
|
20240613,094600,3488364850,23200,23250,23300,23200,4133
|
|
20240613,094500,3392268250,23250,23300,23300,23250,522
|
|
20240613,094400,3380112150,23300,23250,23300,23250,163
|
|
20240613,094300,3376322200,23250,23300,23300,23250,2036
|
|
20240613,094200,3328886850,23250,23250,23300,23250,713
|
|
20240613,094100,3312294100,23300,23250,23300,23250,1085
|
|
20240613,094000,3287051950,23300,23250,23300,23250,147
|
|
20240613,093900,3283633800,23250,23250,23300,23250,1046
|
|
20240613,093800,3259303900,23250,23250,23300,23250,420
|
|
20240613,093700,3249538650,23300,23300,23300,23250,587
|
|
20240613,093600,3235864200,23300,23150,23300,23150,10932
|
|
20240613,093500,2982086350,23150,23200,23200,23100,4567
|
|
20240613,093400,2876358500,23200,23150,23200,23150,1414
|
|
20240613,093300,2843599300,23200,23150,23200,23150,448
|
|
20240613,093200,2833205900,23150,23150,23200,23150,643
|
|
20240613,093100,2818316200,23150,23150,23200,23150,95
|
|
20240613,093000,2816112700,23150,23150,23200,23150,215
|
|
20240613,092900,2811124950,23150,23150,23200,23100,3551
|
|
20240613,092800,2728918700,23200,23200,23200,23150,814
|
|
20240613,092700,2710061450,23200,23200,23200,23150,5480
|
|
20240613,092600,2582991800,23200,23250,23250,23150,6175
|
|
20240613,092500,2439742200,23300,23250,23300,23250,5903
|
|
20240613,092400,2302481550,23250,23300,23300,23250,473
|
|
20240613,092300,2291465450,23250,23250,23300,23250,388
|
|
20240613,092200,2282441350,23250,23250,23300,23250,1275
|
|
20240613,092100,2252762550,23300,23300,23300,23200,822
|
|
20240613,092000,2233638750,23250,23200,23250,23200,1151
|
|
20240613,091900,2206881550,23200,23250,23300,23200,1665
|
|
20240613,091800,2168211900,23300,23300,23300,23200,1784
|
|
20240613,091700,2126692250,23300,23250,23300,23250,4295
|
|
20240613,091600,2026680450,23250,23300,23350,23250,4255
|
|
20240613,091500,1927539200,23300,23250,23350,23200,4343
|
|
20240613,091400,1826431400,23200,23200,23250,23200,1265
|
|
20240613,091300,1797081250,23200,23250,23300,23200,3800
|
|
20240613,091200,1708833300,23250,23250,23300,23200,2460
|
|
20240613,091100,1651643600,23200,23200,23250,23200,1619
|
|
20240613,091000,1614038050,23200,23250,23250,23200,1285
|
|
20240613,090900,1584182900,23250,23300,23300,23250,2569
|
|
20240613,090800,1524424900,23250,23300,23300,23250,2865
|
|
20240613,090700,1457671850,23300,23250,23300,23250,2691
|
|
20240613,090600,1394980300,23250,23350,23350,23250,3391
|
|
20240613,090500,1315971800,23350,23350,23400,23300,3056
|
|
20240613,090400,1244596150,23400,23350,23400,23300,4033
|
|
20240613,090300,1150419350,23350,23350,23400,23300,4373
|
|
20240613,090200,1048334300,23350,23300,23400,23300,8176
|
|
20240613,090100,857370150,23300,23300,23300,23200,8203
|
|
20240613,090000,666359050,23300,23200,23400,23050,28373
|