602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185900,13373830350,22950,22950,22950,22950,65996
|
|
20240614,185800,13373830350,22950,22950,22950,22950,0
|
|
20240614,185700,13373830350,22950,22950,22950,22950,0
|
|
20240614,185600,13373830350,22950,22950,22950,22950,0
|
|
20240614,185500,13373830350,22950,22950,22950,22950,0
|
|
20240614,185400,13373830350,22950,22950,22950,22950,0
|
|
20240614,185300,13373830350,22950,22950,22950,22950,0
|
|
20240614,185200,13373830350,22950,22950,22950,22950,0
|
|
20240614,185100,13373830350,22950,22950,22950,22950,0
|
|
20240614,185000,13373830350,22950,22950,22950,22950,0
|
|
20240614,184900,13373830350,22950,22950,22950,22950,0
|
|
20240614,184800,13373830350,22950,22950,22950,22950,0
|
|
20240614,184700,13373830350,22950,22950,22950,22950,0
|
|
20240614,184600,13373830350,22950,22950,22950,22950,0
|
|
20240614,184500,13373830350,22950,22950,22950,22950,0
|
|
20240614,184400,13373830350,22950,22950,22950,22950,0
|
|
20240614,184300,13373830350,22950,22950,22950,22950,0
|
|
20240614,184200,13373830350,22950,22950,22950,22950,0
|
|
20240614,184100,13373830350,22950,22950,22950,22950,0
|
|
20240614,184000,13373830350,22950,22950,22950,22950,0
|
|
20240614,183900,13373830350,22950,22950,22950,22950,0
|
|
20240614,183800,13373830350,22950,22950,22950,22950,0
|
|
20240614,183700,13373830350,22950,22950,22950,22950,0
|
|
20240614,183600,13373830350,22950,22950,22950,22950,0
|
|
20240614,183500,13373830350,22950,22950,22950,22950,0
|
|
20240614,183400,13373830350,22950,22950,22950,22950,0
|
|
20240614,183300,13373830350,22950,22950,22950,22950,0
|
|
20240614,183200,13373830350,22950,22950,22950,22950,0
|
|
20240614,183100,13373830350,22950,22950,22950,22950,0
|
|
20240614,183000,13373830350,22950,22950,22950,22950,0
|
|
20240614,182900,13373830350,22950,22950,22950,22950,65996
|
|
20240614,182800,13373830350,22950,22950,22950,22950,0
|
|
20240614,182700,13373830350,22950,22950,22950,22950,0
|
|
20240614,182600,13373830350,22950,22950,22950,22950,0
|
|
20240614,182500,13373830350,22950,22950,22950,22950,0
|
|
20240614,182400,13373830350,22950,22950,22950,22950,0
|
|
20240614,182300,13373830350,22950,22950,22950,22950,0
|
|
20240614,182200,13373830350,22950,22950,22950,22950,0
|
|
20240614,182100,13373830350,22950,22950,22950,22950,0
|
|
20240614,182000,13373830350,22950,22950,22950,22950,0
|
|
20240614,181900,13373830350,22950,22950,22950,22950,0
|
|
20240614,181800,13373830350,22950,22950,22950,22950,0
|
|
20240614,181700,13373830350,22950,22950,22950,22950,0
|
|
20240614,181600,13373830350,22950,22950,22950,22950,0
|
|
20240614,181500,13373830350,22950,22950,22950,22950,0
|
|
20240614,181400,13373830350,22950,22950,22950,22950,0
|
|
20240614,181300,13373830350,22950,22950,22950,22950,0
|
|
20240614,181200,13373830350,22950,22950,22950,22950,0
|
|
20240614,181100,13373830350,22950,22950,22950,22950,0
|
|
20240614,181000,13373830350,22950,22950,22950,22950,0
|
|
20240614,180900,13373830350,22950,22950,22950,22950,0
|
|
20240614,180800,13373830350,22950,22950,22950,22950,0
|
|
20240614,180700,13373830350,22950,22950,22950,22950,0
|
|
20240614,180600,13373830350,22950,22950,22950,22950,0
|
|
20240614,180500,13373830350,22950,22950,22950,22950,0
|
|
20240614,180400,13373830350,22950,22950,22950,22950,0
|
|
20240614,180300,13373830350,22950,22950,22950,22950,0
|
|
20240614,180200,13373830350,22950,22950,22950,22950,0
|
|
20240614,180100,13373830350,22950,22950,22950,22950,0
|
|
20240614,180000,13373830350,22950,22950,22950,22950,0
|
|
20240614,175900,13373830350,22950,22950,22950,22950,65996
|
|
20240614,175800,13373830350,22950,22950,22950,22950,0
|
|
20240614,175700,13373830350,22950,22950,22950,22950,0
|
|
20240614,175600,13373830350,22950,22950,22950,22950,0
|
|
20240614,175500,13373830350,22950,22950,22950,22950,0
|
|
20240614,175400,13373830350,22950,22950,22950,22950,0
|
|
20240614,175300,13373830350,22950,22950,22950,22950,0
|
|
20240614,175200,13373830350,22950,22950,22950,22950,0
|
|
20240614,175100,13373830350,22950,22950,22950,22950,0
|
|
20240614,175000,13373830350,22950,22950,22950,22950,0
|
|
20240614,174900,13373830350,22950,22950,22950,22950,0
|
|
20240614,174800,13373830350,22950,22950,22950,22950,0
|
|
20240614,174700,13373830350,22950,22950,22950,22950,0
|
|
20240614,174600,13373830350,22950,22950,22950,22950,0
|
|
20240614,174500,13373830350,22950,22950,22950,22950,0
|
|
20240614,174400,13373830350,22950,22950,22950,22950,0
|
|
20240614,174300,13373830350,22950,22950,22950,22950,0
|
|
20240614,174200,13373830350,22950,22950,22950,22950,0
|
|
20240614,174100,13373830350,22950,22950,22950,22950,0
|
|
20240614,174000,13373830350,22950,22950,22950,22950,0
|
|
20240614,173900,13373830350,22950,22950,22950,22950,0
|
|
20240614,173800,13373830350,22950,22950,22950,22950,0
|
|
20240614,173700,13373830350,22950,22950,22950,22950,0
|
|
20240614,173600,13373830350,22950,22950,22950,22950,0
|
|
20240614,173500,13373830350,22950,22950,22950,22950,0
|
|
20240614,173400,13373830350,22950,22950,22950,22950,0
|
|
20240614,173300,13373830350,22950,22950,22950,22950,0
|
|
20240614,173200,13373830350,22950,22950,22950,22950,0
|
|
20240614,173100,13373830350,22950,22950,22950,22950,0
|
|
20240614,173000,13373830350,22950,22950,22950,22950,0
|
|
20240614,172900,13373830350,22950,22950,22950,22950,65996
|
|
20240614,172800,13373830350,22950,22950,22950,22950,0
|
|
20240614,172700,13373830350,22950,22950,22950,22950,0
|
|
20240614,172600,13373830350,22950,22950,22950,22950,0
|
|
20240614,172500,13373830350,22950,22950,22950,22950,0
|
|
20240614,172400,13373830350,22950,22950,22950,22950,0
|
|
20240614,172300,13373830350,22950,22950,22950,22950,0
|
|
20240614,172200,13373830350,22950,22950,22950,22950,0
|
|
20240614,172100,13373830350,22950,22950,22950,22950,0
|
|
20240614,172000,13373830350,22950,22950,22950,22950,0
|
|
20240614,171900,13373830350,22950,22950,22950,22950,0
|
|
20240614,171800,13373830350,22950,22950,22950,22950,0
|
|
20240614,171700,13373830350,22950,22950,22950,22950,0
|
|
20240614,171600,13373830350,22950,22950,22950,22950,0
|
|
20240614,171500,13373830350,22950,22950,22950,22950,0
|
|
20240614,171400,13373830350,22950,22950,22950,22950,0
|
|
20240614,171300,13373830350,22950,22950,22950,22950,0
|
|
20240614,171200,13373830350,22950,22950,22950,22950,0
|
|
20240614,171100,13373830350,22950,22950,22950,22950,0
|
|
20240614,171000,13373830350,22950,22950,22950,22950,0
|
|
20240614,170900,13373830350,22950,22950,22950,22950,0
|
|
20240614,170800,13373830350,22950,22950,22950,22950,0
|
|
20240614,170700,13373830350,22950,22950,22950,22950,0
|
|
20240614,170600,13373830350,22950,22950,22950,22950,0
|
|
20240614,170500,13373830350,22950,22950,22950,22950,0
|
|
20240614,170400,13373830350,22950,22950,22950,22950,0
|
|
20240614,170300,13373830350,22950,22950,22950,22950,0
|
|
20240614,170200,13373830350,22950,22950,22950,22950,0
|
|
20240614,170100,13373830350,22950,22950,22950,22950,0
|
|
20240614,170000,13373830350,22950,22950,22950,22950,0
|
|
20240614,165900,13373830350,22950,22950,22950,22950,65996
|
|
20240614,165800,13373830350,22950,22950,22950,22950,0
|
|
20240614,165700,13373830350,22950,22950,22950,22950,0
|
|
20240614,165600,13373830350,22950,22950,22950,22950,0
|
|
20240614,165500,13373830350,22950,22950,22950,22950,0
|
|
20240614,165400,13373830350,22950,22950,22950,22950,0
|
|
20240614,165300,13373830350,22950,22950,22950,22950,0
|
|
20240614,165200,13373830350,22950,22950,22950,22950,0
|
|
20240614,165100,13373830350,22950,22950,22950,22950,0
|
|
20240614,165000,13373830350,22950,22950,22950,22950,0
|
|
20240614,164900,13373830350,22950,22950,22950,22950,0
|
|
20240614,164800,13373830350,22950,22950,22950,22950,0
|
|
20240614,164700,13373830350,22950,22950,22950,22950,0
|
|
20240614,164600,13373830350,22950,22950,22950,22950,0
|
|
20240614,164500,13373830350,22950,22950,22950,22950,0
|
|
20240614,164400,13373830350,22950,22950,22950,22950,0
|
|
20240614,164300,13373830350,22950,22950,22950,22950,0
|
|
20240614,164200,13373830350,22950,22950,22950,22950,0
|
|
20240614,164100,13373830350,22950,22950,22950,22950,0
|
|
20240614,164000,13373830350,22950,22950,22950,22950,0
|
|
20240614,163900,13373830350,22950,22950,22950,22950,0
|
|
20240614,163800,13373830350,22950,22950,22950,22950,0
|
|
20240614,163700,13373830350,22950,22950,22950,22950,0
|
|
20240614,163600,13373830350,22950,22950,22950,22950,0
|
|
20240614,163500,13373830350,22950,22950,22950,22950,0
|
|
20240614,163400,13373830350,22950,22950,22950,22950,0
|
|
20240614,163300,13373830350,22950,22950,22950,22950,0
|
|
20240614,163200,13373830350,22950,22950,22950,22950,0
|
|
20240614,163100,13373830350,22950,22950,22950,22950,0
|
|
20240614,163000,13373830350,22950,22950,22950,22950,0
|
|
20240614,162900,13373830350,22950,22950,22950,22950,65996
|
|
20240614,162800,13373830350,22950,22950,22950,22950,0
|
|
20240614,162700,13373830350,22950,22950,22950,22950,0
|
|
20240614,162600,13373830350,22950,22950,22950,22950,0
|
|
20240614,162500,13373830350,22950,22950,22950,22950,0
|
|
20240614,162400,13373830350,22950,22950,22950,22950,0
|
|
20240614,162300,13373830350,22950,22950,22950,22950,0
|
|
20240614,162200,13373830350,22950,22950,22950,22950,0
|
|
20240614,162100,13373830350,22950,22950,22950,22950,0
|
|
20240614,162000,13373830350,22950,22950,22950,22950,0
|
|
20240614,161900,13373830350,22950,22950,22950,22950,0
|
|
20240614,161800,13373830350,22950,22950,22950,22950,0
|
|
20240614,161700,13373830350,22950,22950,22950,22950,0
|
|
20240614,161600,13373830350,22950,22950,22950,22950,0
|
|
20240614,161500,13373830350,22950,22950,22950,22950,0
|
|
20240614,161400,13373830350,22950,22950,22950,22950,0
|
|
20240614,161300,13373830350,22950,22950,22950,22950,0
|
|
20240614,161200,13373830350,22950,22950,22950,22950,0
|
|
20240614,161100,13373830350,22950,22950,22950,22950,0
|
|
20240614,161000,13373830350,22950,22950,22950,22950,0
|
|
20240614,160900,13373830350,22950,22950,22950,22950,0
|
|
20240614,160800,13373830350,22950,22950,22950,22950,0
|
|
20240614,160700,13373830350,22950,22950,22950,22950,0
|
|
20240614,160600,13373830350,22950,22950,22950,22950,0
|
|
20240614,160500,13373830350,22950,22950,22950,22950,0
|
|
20240614,160400,13373830350,22950,22950,22950,22950,0
|
|
20240614,160300,13373830350,22950,22950,22950,22950,0
|
|
20240614,160200,13373830350,22950,22950,22950,22950,0
|
|
20240614,160100,13373830350,22950,22950,22950,22950,0
|
|
20240614,160000,13373830350,22950,22950,22950,22950,0
|
|
20240614,155900,13373830350,22950,22950,22950,22950,65996
|
|
20240614,155800,13373830350,22950,22950,22950,22950,0
|
|
20240614,155700,13373830350,22950,22950,22950,22950,0
|
|
20240614,155600,13373830350,22950,22950,22950,22950,0
|
|
20240614,155500,13373830350,22950,22950,22950,22950,0
|
|
20240614,155400,13373830350,22950,22950,22950,22950,0
|
|
20240614,155300,13373830350,22950,22950,22950,22950,0
|
|
20240614,155200,13373830350,22950,22950,22950,22950,0
|
|
20240614,155100,13373830350,22950,22950,22950,22950,0
|
|
20240614,155000,13373830350,22950,22950,22950,22950,0
|
|
20240614,154900,13373830350,22950,22950,22950,22950,0
|
|
20240614,154800,13373830350,22950,22950,22950,22950,0
|
|
20240614,154700,13373830350,22950,22950,22950,22950,0
|
|
20240614,154600,13373830350,22950,22950,22950,22950,0
|
|
20240614,154500,13373830350,22950,22950,22950,22950,0
|
|
20240614,154400,13373830350,22950,22950,22950,22950,0
|
|
20240614,154300,13373830350,22950,22950,22950,22950,0
|
|
20240614,154200,13373830350,22950,22950,22950,22950,0
|
|
20240614,154100,13373830350,22950,22950,22950,22950,0
|
|
20240614,154000,13373830350,22950,22950,22950,22950,0
|
|
20240614,153900,13373830350,22950,22950,22950,22950,0
|
|
20240614,153800,13373830350,22950,22950,22950,22950,0
|
|
20240614,153700,13373830350,22950,22950,22950,22950,0
|
|
20240614,153600,13373830350,22950,22950,22950,22950,0
|
|
20240614,153500,13373830350,22950,22950,22950,22950,0
|
|
20240614,153400,13373830350,22950,22950,22950,22950,0
|
|
20240614,153300,13373830350,22950,22950,22950,22950,0
|
|
20240614,153200,13373830350,22950,22950,22950,22950,0
|
|
20240614,153100,13373830350,22950,22950,22950,22950,0
|
|
20240614,153000,13373830350,22950,22950,22950,22950,65996
|
|
20240614,152900,11859222150,23000,23000,23000,23000,0
|
|
20240614,152800,11859222150,23000,23000,23000,23000,0
|
|
20240614,152700,11859222150,23000,23000,23000,23000,0
|
|
20240614,152600,11859222150,23000,23000,23000,23000,0
|
|
20240614,152500,11859222150,23000,23000,23000,23000,0
|
|
20240614,152400,11859222150,23000,23000,23000,23000,0
|
|
20240614,152300,11859222150,23000,23000,23000,23000,0
|
|
20240614,152200,11859222150,23000,23000,23000,23000,0
|
|
20240614,152100,11859222150,23000,23000,23000,23000,0
|
|
20240614,152000,11859222150,23000,23000,23000,23000,0
|
|
20240614,151900,11859222150,23000,22950,23000,22950,1513
|
|
20240614,151800,11824440950,22950,23000,23000,22950,282
|
|
20240614,151700,11817958250,23000,23000,23000,22900,2601
|
|
20240614,151600,11758240900,23000,22950,23000,22900,1800
|
|
20240614,151500,11716934650,22900,22900,22950,22900,749
|
|
20240614,151400,11699765100,22950,22950,22950,22900,1256
|
|
20240614,151300,11670983500,22950,22950,23000,22900,1132
|
|
20240614,151200,11645008350,22950,23000,23000,22900,2944
|
|
20240614,151100,11577442850,23000,22950,23000,22900,2409
|
|
20240614,151000,11522117300,22950,22900,22950,22900,1706
|
|
20240614,150900,11482976700,22950,22950,22950,22900,1002
|
|
20240614,150800,11460007800,22950,22900,22950,22900,277
|
|
20240614,150700,11453652850,22950,22900,23000,22900,2042
|
|
20240614,150600,11406807800,22900,22950,22950,22900,3834
|
|
20240614,150500,11318838850,22950,23000,23000,22900,1560
|
|
20240614,150400,11283036000,23000,22950,23000,22900,739
|
|
20240614,150300,11266076250,22950,22950,22950,22900,1638
|
|
20240614,150200,11228489450,22950,22950,23000,22900,3771
|
|
20240614,150100,11141953450,22950,22950,22950,22900,435
|
|
20240614,150000,11131972800,22950,22900,22950,22900,952
|
|
20240614,145900,11110128900,22950,22950,22950,22900,843
|
|
20240614,145800,11090797800,22950,22950,22950,22900,522
|
|
20240614,145700,11078828150,22950,22950,22950,22850,6533
|
|
20240614,145600,10929217100,22950,22950,22950,22900,905
|
|
20240614,145500,10908459750,22950,22950,22950,22900,649
|
|
20240614,145400,10893576850,22950,23000,23050,22950,1635
|
|
20240614,145300,10855995200,23000,23000,23050,22950,2450
|
|
20240614,145200,10799650650,23000,22950,23000,22900,1298
|
|
20240614,145100,10769846250,22950,23000,23000,22900,3008
|
|
20240614,145000,10700844750,23000,23000,23050,22950,889
|
|
20240614,144900,10680415050,22950,23000,23050,22950,3467
|
|
20240614,144800,10600697300,22950,23000,23000,22950,528
|
|
20240614,144700,10588562650,22950,23000,23000,22950,982
|
|
20240614,144600,10565986200,22950,23000,23000,22950,613
|
|
20240614,144500,10551895050,22950,23000,23050,22950,2587
|
|
20240614,144400,10492409150,23000,23000,23000,22950,829
|
|
20240614,144300,10473350900,23000,23000,23000,22950,436
|
|
20240614,144200,10463328350,23050,23000,23050,22950,3762
|
|
20240614,144100,10376827600,23000,23000,23000,22950,730
|
|
20240614,144000,10360048000,23000,23000,23000,22950,415
|
|
20240614,143900,10350508850,23000,23000,23000,22950,1126
|
|
20240614,143800,10324618200,22950,23000,23050,22950,1761
|
|
20240614,143700,10284109950,23000,22950,23050,22950,867
|
|
20240614,143600,10264169700,22950,23050,23050,22950,1733
|
|
20240614,143500,10224301900,23000,23000,23050,22950,3738
|
|
20240614,143400,10138331800,23000,23000,23000,22950,1699
|
|
20240614,143300,10099280050,22950,23000,23000,22950,563
|
|
20240614,143200,10086344400,23000,23000,23000,22950,893
|
|
20240614,143100,10065809900,23000,23000,23000,22950,893
|
|
20240614,143000,10045289500,23000,23000,23000,22950,1517
|
|
20240614,142900,10010439550,23000,23000,23050,22950,1321
|
|
20240614,142800,9980043500,22950,23050,23050,22950,769
|
|
20240614,142700,9962346950,23050,23050,23050,22950,3271
|
|
20240614,142600,9887069900,23000,23000,23050,22950,1213
|
|
20240614,142500,9859171400,23000,23000,23000,22950,501
|
|
20240614,142400,9847650000,23000,23000,23000,22950,595
|
|
20240614,142300,9833968300,23000,23000,23000,22950,689
|
|
20240614,142200,9818122550,23000,23000,23000,22950,3193
|
|
20240614,142100,9744685350,23000,23050,23050,23000,2597
|
|
20240614,142000,9684939500,23000,23050,23050,23000,4645
|
|
20240614,141900,9578059900,23050,23050,23050,23000,2437
|
|
20240614,141800,9521997350,23000,23000,23050,23000,626
|
|
20240614,141700,9507575150,23000,23050,23050,23000,1494
|
|
20240614,141600,9473156850,23050,23050,23050,23000,1154
|
|
20240614,141500,9446558550,23000,23050,23050,23000,553
|
|
20240614,141400,9433814650,23050,23050,23050,23000,1451
|
|
20240614,141300,9400371500,23050,23050,23050,23000,1168
|
|
20240614,141200,9373453500,23050,23050,23050,23000,737
|
|
20240614,141100,9356485600,23050,23050,23050,23000,829
|
|
20240614,141000,9337384250,23050,23050,23050,23000,1031
|
|
20240614,140900,9313632050,23000,23000,23050,23000,663
|
|
20240614,140800,9298364450,23050,23050,23050,23000,768
|
|
20240614,140700,9280665950,23050,23050,23050,23000,2130
|
|
20240614,140600,9231608000,23050,23050,23050,23000,521
|
|
20240614,140500,9219605500,23000,23050,23050,23000,1245
|
|
20240614,140400,9190909650,23050,23050,23050,23000,465
|
|
20240614,140300,9180193600,23050,23000,23050,23000,740
|
|
20240614,140200,9163142450,23050,23050,23050,23000,1619
|
|
20240614,140100,9125873200,23050,23050,23050,23000,525
|
|
20240614,140000,9113774050,23050,23050,23050,23000,1537
|
|
20240614,135900,9078348500,23050,23050,23050,23000,763
|
|
20240614,135800,9060768050,23000,23050,23050,23000,560
|
|
20240614,135700,9047868600,23050,23050,23050,23000,505
|
|
20240614,135600,9036228950,23050,23050,23050,23000,788
|
|
20240614,135500,9018069000,23000,23000,23050,23000,462
|
|
20240614,135400,9007421950,23000,23000,23050,23000,345
|
|
20240614,135300,8999470700,23000,23000,23050,22950,7980
|
|
20240614,135200,8815901150,23000,23000,23000,22950,409
|
|
20240614,135100,8806499750,22950,22950,23000,22950,373
|
|
20240614,135000,8797921950,22950,23050,23050,22950,3233
|
|
20240614,134900,8723506400,23000,23000,23050,23000,767
|
|
20240614,134800,8705838250,23050,23000,23050,23000,640
|
|
20240614,134700,8691088250,23050,23050,23050,23000,610
|
|
20240614,134600,8677029350,23050,23050,23050,23000,674
|
|
20240614,134500,8661494850,23050,23000,23050,23000,332
|
|
20240614,134400,8653845900,23050,23000,23050,22950,5150
|
|
20240614,134300,8535417150,23000,23000,23000,22950,1449
|
|
20240614,134200,8502135850,23000,22950,23000,22950,2001
|
|
20240614,134100,8456149950,22950,22950,23000,22950,625
|
|
20240614,134000,8441776400,22950,23000,23000,22950,1186
|
|
20240614,133900,8414506350,23000,23000,23000,22950,512
|
|
20240614,133800,8402732500,22950,23000,23000,22950,417
|
|
20240614,133700,8393144300,23000,23000,23000,22950,130
|
|
20240614,133600,8390159250,22950,22950,23000,22900,247
|
|
20240614,133500,8384485050,23000,23000,23000,22900,535
|
|
20240614,133400,8372201050,23000,23000,23000,22950,1513
|
|
20240614,133300,8337469550,23000,23000,23000,22900,171
|
|
20240614,133200,8333541350,22950,22950,23000,22900,3530
|
|
20240614,133100,8252549450,22950,22950,22950,22900,176
|
|
20240614,133000,8248512900,22900,22950,22950,22900,464
|
|
20240614,132900,8237864500,22950,22900,22950,22900,1190
|
|
20240614,132800,8210554350,22950,22950,23000,22900,596
|
|
20240614,132700,8196879850,22950,22950,22950,22900,2320
|
|
20240614,132600,8143636200,22950,22950,22950,22900,376
|
|
20240614,132500,8135007450,22950,22950,22950,22900,409
|
|
20240614,132400,8125624000,22900,22950,22950,22900,262
|
|
20240614,132300,8119618400,22950,22950,22950,22900,405
|
|
20240614,132200,8110323950,22900,22850,22950,22850,365
|
|
20240614,132100,8101955100,22950,22950,23000,22850,4760
|
|
20240614,132000,7992736450,22950,22950,22950,22900,419
|
|
20240614,131900,7983120550,22950,22900,22950,22900,192
|
|
20240614,131800,7978719200,22950,22900,22950,22900,484
|
|
20240614,131700,7967633750,22900,22900,22900,22850,314
|
|
20240614,131600,7960445250,22850,22900,22900,22850,67
|
|
20240614,131500,7958911650,22900,22900,22900,22850,1567
|
|
20240614,131400,7923027450,22900,22900,22900,22800,580
|
|
20240614,131300,7909751700,22800,22900,22900,22800,807
|
|
20240614,131200,7891303050,22850,22850,22900,22850,7185
|
|
20240614,131100,7727119700,22900,22850,22900,22850,1323
|
|
20240614,131000,7696863250,22900,22850,22900,22850,540
|
|
20240614,130900,7684515350,22850,22900,22900,22850,210
|
|
20240614,130800,7679706700,22900,22900,22950,22850,4215
|
|
20240614,130700,7583170400,22950,22950,22950,22900,547
|
|
20240614,130600,7570617850,22950,22950,22950,22900,276
|
|
20240614,130500,7564285800,22950,22950,22950,22900,422
|
|
20240614,130400,7554603450,22950,22950,22950,22900,418
|
|
20240614,130300,7545013100,22950,22950,22950,22900,193
|
|
20240614,130200,7540586700,22900,22950,22950,22900,372
|
|
20240614,130100,7532053950,22950,22950,22950,22900,466
|
|
20240614,130000,7521359300,22950,22900,22950,22900,909
|
|
20240614,125900,7500532500,22950,22900,23000,22900,932
|
|
20240614,125800,7479144300,22950,22950,22950,22900,816
|
|
20240614,125700,7460418300,22900,22900,23000,22900,304
|
|
20240614,125600,7453437900,22950,23000,23000,22900,252
|
|
20240614,125500,7447655650,22950,22900,22950,22900,1025
|
|
20240614,125400,7424165850,22900,23000,23000,22900,363
|
|
20240614,125300,7415836000,23000,22900,23000,22900,1333
|
|
20240614,125200,7385235050,22950,22950,23000,22900,2038
|
|
20240614,125100,7338455400,22950,23050,23050,22950,10967
|
|
20240614,125000,7086208150,23000,23050,23050,23000,473
|
|
20240614,124900,7075311100,23050,23050,23050,23000,768
|
|
20240614,124800,7057617350,23050,23000,23050,23000,451
|
|
20240614,124700,7047227950,23050,23050,23050,23000,376
|
|
20240614,124600,7038562750,23000,23050,23050,23000,429
|
|
20240614,124500,7028676950,23050,23050,23050,23000,369
|
|
20240614,124400,7020177100,23050,23050,23050,23000,365
|
|
20240614,124300,7011769150,23050,23050,23050,23000,530
|
|
20240614,124200,6999554000,23000,23050,23050,23000,900
|
|
20240614,124100,6978812150,23000,23000,23050,23000,146
|
|
20240614,124000,6975447900,23050,23050,23050,23000,459
|
|
20240614,123900,6964868900,23050,23050,23050,23000,583
|
|
20240614,123800,6951431900,23050,23050,23050,23000,515
|
|
20240614,123700,6939573800,23000,23000,23050,23000,340
|
|
20240614,123600,6931737700,23050,23050,23050,23000,443
|
|
20240614,123500,6921534200,23050,23050,23050,23000,482
|
|
20240614,123400,6910428250,23000,23000,23050,23000,528
|
|
20240614,123300,6898263500,23000,23050,23050,23000,923
|
|
20240614,123200,6876995550,23050,23050,23050,23000,216
|
|
20240614,123100,6872017450,23050,23050,23050,23000,470
|
|
20240614,123000,6861187950,23000,23050,23050,23000,809
|
|
20240614,122900,6842563750,23050,23050,23050,23000,612
|
|
20240614,122800,6828460800,23000,23000,23050,23000,471
|
|
20240614,122700,6817611450,23050,23000,23050,23000,115
|
|
20240614,122600,6814963100,23050,23050,23050,23000,409
|
|
20240614,122500,6805537600,23050,23050,23050,23000,969
|
|
20240614,122400,6783229150,23050,23050,23050,23000,489
|
|
20240614,122300,6771967800,23050,23050,23050,23000,230
|
|
20240614,122200,6766672150,23000,23050,23050,23000,600
|
|
20240614,122100,6752846850,23050,23000,23050,23000,611
|
|
20240614,122000,6738765550,23050,23050,23050,23000,55
|
|
20240614,121900,6737500000,23050,23050,23050,23000,733
|
|
20240614,121800,6720605550,23050,23050,23050,23000,423
|
|
20240614,121700,6710861350,23050,23000,23050,23000,332
|
|
20240614,121600,6703214000,23000,23050,23050,23000,788
|
|
20240614,121500,6685072300,23000,23000,23050,23000,889
|
|
20240614,121400,6664581850,23000,23000,23050,23000,335
|
|
20240614,121300,6656865500,23000,23050,23050,23000,655
|
|
20240614,121200,6641768600,23000,23000,23050,23000,1245
|
|
20240614,121100,6613072400,23050,23000,23050,23000,335
|
|
20240614,121000,6605353900,23000,23000,23050,23000,2509
|
|
20240614,120900,6547627700,23050,23000,23050,23000,1436
|
|
20240614,120800,6514583450,23050,23050,23050,23000,337
|
|
20240614,120700,6506817600,23050,23000,23050,23000,1299
|
|
20240614,120600,6476878800,23000,23050,23050,23000,9
|
|
20240614,120500,6476671550,23050,23050,23050,23000,494
|
|
20240614,120400,6465294300,23000,23000,23050,23000,433
|
|
20240614,120300,6455314500,23000,23000,23050,23000,245
|
|
20240614,120200,6449670450,23050,23050,23050,23000,600
|
|
20240614,120100,6435861550,23000,23000,23050,23000,2664
|
|
20240614,120000,6374566750,23050,23050,23050,23000,3230
|
|
20240614,115900,6300135550,23000,23000,23050,23000,241
|
|
20240614,115800,6294583200,23050,23050,23050,23000,607
|
|
20240614,115700,6280597650,23000,23000,23050,23000,425
|
|
20240614,115600,6270815000,23000,23000,23050,23000,394
|
|
20240614,115500,6261743950,23050,23000,23050,23000,495
|
|
20240614,115400,6250340300,23000,23050,23050,23000,1057
|
|
20240614,115300,6226009550,23000,23000,23050,23000,111
|
|
20240614,115200,6223455300,23000,23000,23050,23000,316
|
|
20240614,115100,6216187250,23050,23000,23050,22950,864
|
|
20240614,115000,6196277950,23000,23050,23050,23000,408
|
|
20240614,114900,6186887400,23000,23050,23050,22950,733
|
|
20240614,114800,6170010750,22950,22950,23050,22950,1762
|
|
20240614,114700,6129495400,23000,23000,23000,22950,359
|
|
20240614,114600,6121239600,23000,22950,23000,22950,1421
|
|
20240614,114500,6088596650,22950,22950,23000,22950,130
|
|
20240614,114400,6085612800,23000,22950,23000,22950,473
|
|
20240614,114300,6074739900,23000,22950,23000,22950,819
|
|
20240614,114200,6055906950,22950,23000,23000,22950,288
|
|
20240614,114100,6049285850,22950,23000,23000,22950,236
|
|
20240614,114000,6043864150,23000,23000,23000,22950,532
|
|
20240614,113900,6031629200,22950,22950,23000,22900,72
|
|
20240614,113800,6029977400,22950,23000,23000,22950,1008
|
|
20240614,113700,6006801500,22950,22950,23000,22900,657
|
|
20240614,113600,5991707100,22900,23000,23000,22900,479
|
|
20240614,113500,5980714150,22950,23000,23000,22950,317
|
|
20240614,113400,5973427900,22950,22950,23000,22950,515
|
|
20240614,113300,5961588450,22950,23000,23000,22950,873
|
|
20240614,113200,5941542500,22950,23000,23000,22950,86
|
|
20240614,113100,5939565450,22950,23000,23000,22950,389
|
|
20240614,113000,5930621900,22950,23000,23050,22950,3323
|
|
20240614,112900,5854346650,23050,23000,23050,22950,229
|
|
20240614,112800,5849073900,23050,23000,23050,22950,785
|
|
20240614,112700,5831025750,22950,23000,23000,22950,257
|
|
20240614,112600,5825116300,23000,22950,23000,22950,431
|
|
20240614,112500,5815204150,23000,23000,23000,22950,515
|
|
20240614,112400,5803362550,23000,22950,23000,22950,876
|
|
20240614,112300,5783220550,22950,22950,23000,22950,718
|
|
20240614,112200,5766707250,22950,22950,23050,22950,665
|
|
20240614,112100,5751412700,23000,22950,23000,22950,577
|
|
20240614,112000,5738144550,22950,23000,23000,22950,201
|
|
20240614,111900,5733522250,22950,23000,23000,22950,738
|
|
20240614,111800,5716569700,23000,22950,23000,22950,8110
|
|
20240614,111700,5530057350,22950,22950,23000,22900,1154
|
|
20240614,111600,5503593500,22950,22950,22950,22900,1491
|
|
20240614,111500,5469375800,22950,22950,22950,22900,722
|
|
20240614,111400,5452807000,22950,22900,22950,22900,99
|
|
20240614,111300,5450538000,22950,22900,22950,22900,1805
|
|
20240614,111200,5409114300,22950,22950,22950,22900,569
|
|
20240614,111100,5396066300,22900,22900,22950,22900,73
|
|
20240614,111000,5394393400,22950,22950,22950,22900,1343
|
|
20240614,110900,5363574700,22950,22900,22950,22850,758
|
|
20240614,110800,5346218950,22900,22850,22900,22850,183
|
|
20240614,110700,5342030800,22900,22900,22950,22850,321
|
|
20240614,110600,5334682900,22850,22850,22900,22850,1789
|
|
20240614,110500,5293717450,22900,22900,22900,22850,1848
|
|
20240614,110400,5251429050,22900,22950,22950,22900,469
|
|
20240614,110300,5240669050,22900,22900,22950,22900,280
|
|
20240614,110200,5234253550,22900,22900,22950,22900,604
|
|
20240614,110100,5220393150,22950,22950,22950,22900,122
|
|
20240614,110000,5217596300,22950,22950,22950,22850,524
|
|
20240614,105900,5205576900,22950,22950,22950,22850,96
|
|
20240614,105800,5203378300,22950,22900,22950,22850,559
|
|
20240614,105700,5190572150,22900,22900,22900,22850,208
|
|
20240614,105600,5185809100,22850,22900,22900,22850,3137
|
|
20240614,105500,5113977400,22850,22800,22900,22800,450
|
|
20240614,105400,5103673900,22800,22900,22900,22800,573
|
|
20240614,105300,5090580700,22900,22800,22900,22800,164
|
|
20240614,105200,5086832300,22850,22850,22850,22800,418
|
|
20240614,105100,5077292650,22850,22800,22850,22800,639
|
|
20240614,105000,5062693250,22850,22850,22850,22800,189
|
|
20240614,104900,5058376550,22800,22850,22900,22800,745
|
|
20240614,104800,5041369550,22800,22900,22900,22800,2889
|
|
20240614,104700,4975351350,22900,22900,22900,22850,112
|
|
20240614,104600,4972789650,22850,22900,22900,22850,233
|
|
20240614,104500,4967457950,22900,22900,22900,22850,470
|
|
20240614,104400,4956695600,22900,22900,22950,22850,1275
|
|
20240614,104300,4927498200,22950,22900,22950,22900,276
|
|
20240614,104200,4921177350,22900,22900,22950,22850,192
|
|
20240614,104100,4916781650,22900,22900,22950,22850,9225
|
|
20240614,104000,4705490750,22950,22950,22950,22900,359
|
|
20240614,103900,4697264400,22950,22950,22950,22900,345
|
|
20240614,103800,4689349800,22950,22950,22950,22900,232
|
|
20240614,103700,4684028850,22900,22950,22950,22900,771
|
|
20240614,103600,4666338200,22950,22950,22950,22900,414
|
|
20240614,103500,4656838950,22900,22900,22950,22900,299
|
|
20240614,103400,4649985150,22950,22950,22950,22900,567
|
|
20240614,103300,4636977450,22900,22950,22950,22900,372
|
|
20240614,103200,4628445900,22900,22900,22950,22900,577
|
|
20240614,103100,4615225050,22950,22900,22950,22900,386
|
|
20240614,103000,4606367350,22900,22950,22950,22900,640
|
|
20240614,102900,4591680350,22900,22950,22950,22900,164
|
|
20240614,102800,4587919400,23000,23000,23000,22950,1501
|
|
20240614,102700,4553463250,23000,22950,23050,22950,5156
|
|
20240614,102600,4434876750,23000,22950,23000,22950,599
|
|
20240614,102500,4421127500,22900,23000,23000,22900,5822
|
|
20240614,102400,4287513250,23000,23000,23000,22950,472
|
|
20240614,102300,4276658450,23000,22950,23000,22950,2335
|
|
20240614,102200,4222954000,23000,22950,23000,22950,119
|
|
20240614,102100,4220219250,22950,22950,23000,22950,5603
|
|
20240614,102000,4091353800,23000,22950,23000,22950,611
|
|
20240614,101900,4077302150,23000,22900,23000,22900,932
|
|
20240614,101800,4055891350,22900,22900,22950,22900,1196
|
|
20240614,101700,4028447850,22900,22950,22950,22900,446
|
|
20240614,101600,4018213300,22900,22950,23000,22900,5128
|
|
20240614,101500,3900525000,22950,22950,22950,22900,802
|
|
20240614,101400,3882142550,22950,22950,22950,22900,159
|
|
20240614,101300,3878497750,22950,22950,22950,22900,482
|
|
20240614,101200,3867438900,22950,22900,22950,22900,633
|
|
20240614,101100,3852932000,22950,22900,22950,22900,683
|
|
20240614,101000,3837279800,22950,22950,22950,22900,649
|
|
20240614,100900,3822395750,22900,22950,22950,22850,2464
|
|
20240614,100800,3765941650,22950,22950,22950,22900,621
|
|
20240614,100700,3751707650,22950,22950,22950,22900,713
|
|
20240614,100600,3735377600,22900,22900,22950,22850,2134
|
|
20240614,100500,3686453600,22900,22900,22950,22850,3474
|
|
20240614,100400,3606897350,22900,22900,22900,22850,3428
|
|
20240614,100300,3528413500,22900,22900,22900,22850,675
|
|
20240614,100200,3512967300,22900,22900,22900,22850,1241
|
|
20240614,100100,3484586500,22900,22850,22900,22850,1722
|
|
20240614,100000,3445233700,22850,22800,22850,22750,3250
|
|
20240614,095900,3371111650,22800,22850,22850,22750,857
|
|
20240614,095800,3351564550,22800,22750,22850,22750,729
|
|
20240614,095700,3334943350,22750,22800,22850,22750,5523
|
|
20240614,095600,3208996300,22850,22800,22850,22800,306
|
|
20240614,095500,3202009500,22800,22800,22850,22800,935
|
|
20240614,095400,3180667250,22850,22850,22900,22850,1231
|
|
20240614,095300,3152525150,22850,22900,22900,22800,1920
|
|
20240614,095200,3108725800,22900,22800,22900,22800,1622
|
|
20240614,095100,3071662000,22850,22850,22850,22800,461
|
|
20240614,095000,3061128650,22850,22800,22850,22750,3134
|
|
20240614,094900,2989620400,22850,22800,22850,22800,1390
|
|
20240614,094800,2957920050,22800,22700,22800,22700,2124
|
|
20240614,094700,2909578600,22750,22700,22750,22700,599
|
|
20240614,094600,2895971750,22750,22750,22750,22700,834
|
|
20240614,094500,2877030250,22700,22700,22750,22700,1371
|
|
20240614,094400,2845874250,22750,22750,22800,22700,2007
|
|
20240614,094300,2800220800,22750,22750,22800,22750,598
|
|
20240614,094200,2786608050,22750,22750,22800,22750,1317
|
|
20240614,094100,2756618400,22750,22750,22800,22750,5620
|
|
20240614,094000,2628502950,22800,22750,22800,22750,363
|
|
20240614,093900,2620237650,22750,22700,22800,22700,1217
|
|
20240614,093800,2592523500,22700,22750,22800,22650,6952
|
|
20240614,093700,2434471400,22750,22750,22750,22650,566
|
|
20240614,093600,2421634100,22700,22650,22750,22650,4024
|
|
20240614,093500,2330293950,22700,22700,22750,22650,4851
|
|
20240614,093400,2220192400,22750,22700,22750,22700,923
|
|
20240614,093300,2199224700,22700,22800,22800,22700,826
|
|
20240614,093200,2180447200,22750,22750,22750,22700,1861
|
|
20240614,093100,2138151450,22700,22700,22750,22700,1401
|
|
20240614,093000,2106315550,22750,22700,22750,22650,1381
|
|
20240614,092900,2074953400,22650,22700,22700,22650,691
|
|
20240614,092800,2059297050,22700,22700,22700,22600,10981
|
|
20240614,092700,1810523500,22700,22750,22750,22650,5776
|
|
20240614,092600,1679402200,22700,22700,22750,22700,934
|
|
20240614,092500,1658187550,22750,22750,22750,22700,1911
|
|
20240614,092400,1614734550,22750,22750,22750,22700,1929
|
|
20240614,092300,1570871100,22750,22750,22800,22750,774
|
|
20240614,092200,1553258600,22750,22750,22800,22750,606
|
|
20240614,092100,1539470600,22750,22700,22800,22700,1686
|
|
20240614,092000,1501133900,22750,22700,22750,22700,3003
|
|
20240614,091900,1432831650,22750,22750,22750,22700,726
|
|
20240614,091800,1416337000,22750,22750,22800,22700,1687
|
|
20240614,091700,1377964400,22750,22800,22800,22700,1552
|
|
20240614,091600,1342636950,22750,22800,22850,22700,4757
|
|
20240614,091500,1234193350,22800,22750,22800,22750,1997
|
|
20240614,091400,1188720800,22800,22800,22800,22700,1125
|
|
20240614,091300,1163098500,22750,22750,22800,22700,6529
|
|
20240614,091200,1014620150,22750,22800,22800,22750,446
|
|
20240614,091100,1004459050,22800,22750,22800,22750,1069
|
|
20240614,091000,980133350,22750,22700,22750,22700,2775
|
|
20240614,090900,917131400,22700,22700,22700,22650,499
|
|
20240614,090800,905804650,22700,22750,22750,22650,9785
|
|
20240614,090700,683696750,22750,22750,22750,22700,1507
|
|
20240614,090600,649427350,22750,22800,22800,22750,5693
|
|
20240614,090500,519881450,22800,22800,22800,22800,2522
|
|
20240614,090400,462379850,22800,22800,22800,22750,287
|
|
20240614,090300,455836750,22800,22800,22850,22800,2935
|
|
20240614,090200,388916150,22850,22850,22900,22800,2279
|
|
20240614,090100,336824050,22900,22750,22900,22750,3974
|
|
20240614,090000,246122000,22750,22750,22800,22750,10815
|