576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183300,2364707250,29450,29450,29450,29450,2995
|
|
20240612,183200,2364707250,29450,29450,29450,29450,0
|
|
20240612,183100,2364707250,29450,29450,29450,29450,0
|
|
20240612,183000,2364707250,29450,29450,29450,29450,0
|
|
20240612,182900,2364707250,29450,29450,29450,29450,0
|
|
20240612,182800,2364707250,29450,29450,29450,29450,0
|
|
20240612,182700,2364707250,29450,29450,29450,29450,0
|
|
20240612,182600,2364707250,29450,29450,29450,29450,0
|
|
20240612,182500,2364707250,29450,29450,29450,29450,0
|
|
20240612,182400,2364707250,29450,29450,29450,29450,0
|
|
20240612,182300,2364707250,29450,29450,29450,29450,0
|
|
20240612,182200,2364707250,29450,29450,29450,29450,0
|
|
20240612,182100,2364707250,29450,29450,29450,29450,0
|
|
20240612,182000,2364707250,29450,29450,29450,29450,0
|
|
20240612,181900,2364707250,29450,29450,29450,29450,0
|
|
20240612,181800,2364707250,29450,29450,29450,29450,0
|
|
20240612,181700,2364707250,29450,29450,29450,29450,0
|
|
20240612,181600,2364707250,29450,29450,29450,29450,0
|
|
20240612,181500,2364707250,29450,29450,29450,29450,0
|
|
20240612,181400,2364707250,29450,29450,29450,29450,0
|
|
20240612,181300,2364707250,29450,29450,29450,29450,0
|
|
20240612,181200,2364707250,29450,29450,29450,29450,0
|
|
20240612,181100,2364707250,29450,29450,29450,29450,0
|
|
20240612,181000,2364707250,29450,29450,29450,29450,0
|
|
20240612,180900,2364707250,29450,29450,29450,29450,0
|
|
20240612,180800,2364707250,29450,29450,29450,29450,0
|
|
20240612,180700,2364707250,29450,29450,29450,29450,0
|
|
20240612,180600,2364707250,29450,29450,29450,29450,0
|
|
20240612,180500,2364707250,29450,29450,29450,29450,0
|
|
20240612,180400,2364707250,29450,29450,29450,29450,0
|
|
20240612,180300,2364707250,29450,29450,29450,29450,2995
|
|
20240612,180200,2364707250,29450,29450,29450,29450,0
|
|
20240612,180100,2364707250,29450,29450,29450,29450,0
|
|
20240612,180000,2364707250,29450,29450,29450,29450,0
|
|
20240612,175900,2364707250,29450,29450,29450,29450,0
|
|
20240612,175800,2364707250,29450,29450,29450,29450,0
|
|
20240612,175700,2364707250,29450,29450,29450,29450,0
|
|
20240612,175600,2364707250,29450,29450,29450,29450,0
|
|
20240612,175500,2364707250,29450,29450,29450,29450,0
|
|
20240612,175400,2364707250,29450,29450,29450,29450,0
|
|
20240612,175300,2364707250,29450,29450,29450,29450,0
|
|
20240612,175200,2364707250,29450,29450,29450,29450,0
|
|
20240612,175100,2364707250,29450,29450,29450,29450,0
|
|
20240612,175000,2364707250,29450,29450,29450,29450,0
|
|
20240612,174900,2364707250,29450,29450,29450,29450,0
|
|
20240612,174800,2364707250,29450,29450,29450,29450,0
|
|
20240612,174700,2364707250,29450,29450,29450,29450,0
|
|
20240612,174600,2364707250,29450,29450,29450,29450,0
|
|
20240612,174500,2364707250,29450,29450,29450,29450,0
|
|
20240612,174400,2364707250,29450,29450,29450,29450,0
|
|
20240612,174300,2364707250,29450,29450,29450,29450,0
|
|
20240612,174200,2364707250,29450,29450,29450,29450,0
|
|
20240612,174100,2364707250,29450,29450,29450,29450,0
|
|
20240612,174000,2364707250,29450,29450,29450,29450,0
|
|
20240612,173900,2364707250,29450,29450,29450,29450,0
|
|
20240612,173800,2364707250,29450,29450,29450,29450,0
|
|
20240612,173700,2364707250,29450,29450,29450,29450,0
|
|
20240612,173600,2364707250,29450,29450,29450,29450,0
|
|
20240612,173500,2364707250,29450,29450,29450,29450,0
|
|
20240612,173400,2364707250,29450,29450,29450,29450,0
|
|
20240612,173300,2364707250,29450,29450,29450,29450,2995
|
|
20240612,173200,2364707250,29450,29450,29450,29450,0
|
|
20240612,173100,2364707250,29450,29450,29450,29450,0
|
|
20240612,173000,2364707250,29450,29450,29450,29450,0
|
|
20240612,172900,2364707250,29450,29450,29450,29450,0
|
|
20240612,172800,2364707250,29450,29450,29450,29450,0
|
|
20240612,172700,2364707250,29450,29450,29450,29450,0
|
|
20240612,172600,2364707250,29450,29450,29450,29450,0
|
|
20240612,172500,2364707250,29450,29450,29450,29450,0
|
|
20240612,172400,2364707250,29450,29450,29450,29450,0
|
|
20240612,172300,2364707250,29450,29450,29450,29450,0
|
|
20240612,172200,2364707250,29450,29450,29450,29450,0
|
|
20240612,172100,2364707250,29450,29450,29450,29450,0
|
|
20240612,172000,2364707250,29450,29450,29450,29450,0
|
|
20240612,171900,2364707250,29450,29450,29450,29450,0
|
|
20240612,171800,2364707250,29450,29450,29450,29450,0
|
|
20240612,171700,2364707250,29450,29450,29450,29450,0
|
|
20240612,171600,2364707250,29450,29450,29450,29450,0
|
|
20240612,171500,2364707250,29450,29450,29450,29450,0
|
|
20240612,171400,2364707250,29450,29450,29450,29450,0
|
|
20240612,171300,2364707250,29450,29450,29450,29450,0
|
|
20240612,171200,2364707250,29450,29450,29450,29450,0
|
|
20240612,171100,2364707250,29450,29450,29450,29450,0
|
|
20240612,171000,2364707250,29450,29450,29450,29450,0
|
|
20240612,170900,2364707250,29450,29450,29450,29450,0
|
|
20240612,170800,2364707250,29450,29450,29450,29450,0
|
|
20240612,170700,2364707250,29450,29450,29450,29450,0
|
|
20240612,170600,2364707250,29450,29450,29450,29450,0
|
|
20240612,170500,2364707250,29450,29450,29450,29450,0
|
|
20240612,170400,2364707250,29450,29450,29450,29450,0
|
|
20240612,170300,2364707250,29450,29450,29450,29450,2995
|
|
20240612,170200,2364707250,29450,29450,29450,29450,0
|
|
20240612,170100,2364707250,29450,29450,29450,29450,0
|
|
20240612,170000,2364707250,29450,29450,29450,29450,0
|
|
20240612,165900,2364707250,29450,29450,29450,29450,0
|
|
20240612,165800,2364707250,29450,29450,29450,29450,0
|
|
20240612,165700,2364707250,29450,29450,29450,29450,0
|
|
20240612,165600,2364707250,29450,29450,29450,29450,0
|
|
20240612,165500,2364707250,29450,29450,29450,29450,0
|
|
20240612,165400,2364707250,29450,29450,29450,29450,0
|
|
20240612,165300,2364707250,29450,29450,29450,29450,0
|
|
20240612,165200,2364707250,29450,29450,29450,29450,0
|
|
20240612,165100,2364707250,29450,29450,29450,29450,0
|
|
20240612,165000,2364707250,29450,29450,29450,29450,0
|
|
20240612,164900,2364707250,29450,29450,29450,29450,0
|
|
20240612,164800,2364707250,29450,29450,29450,29450,0
|
|
20240612,164700,2364707250,29450,29450,29450,29450,0
|
|
20240612,164600,2364707250,29450,29450,29450,29450,0
|
|
20240612,164500,2364707250,29450,29450,29450,29450,0
|
|
20240612,164400,2364707250,29450,29450,29450,29450,0
|
|
20240612,164300,2364707250,29450,29450,29450,29450,0
|
|
20240612,164200,2364707250,29450,29450,29450,29450,0
|
|
20240612,164100,2364707250,29450,29450,29450,29450,0
|
|
20240612,164000,2364707250,29450,29450,29450,29450,0
|
|
20240612,163900,2364707250,29450,29450,29450,29450,0
|
|
20240612,163800,2364707250,29450,29450,29450,29450,0
|
|
20240612,163700,2364707250,29450,29450,29450,29450,0
|
|
20240612,163600,2364707250,29450,29450,29450,29450,0
|
|
20240612,163500,2364707250,29450,29450,29450,29450,0
|
|
20240612,163400,2364707250,29450,29450,29450,29450,0
|
|
20240612,163300,2364707250,29450,29450,29450,29450,2995
|
|
20240612,163200,2364707250,29450,29450,29450,29450,0
|
|
20240612,163100,2364707250,29450,29450,29450,29450,0
|
|
20240612,163000,2364707250,29450,29450,29450,29450,0
|
|
20240612,162900,2364707250,29450,29450,29450,29450,0
|
|
20240612,162800,2364707250,29450,29450,29450,29450,0
|
|
20240612,162700,2364707250,29450,29450,29450,29450,0
|
|
20240612,162600,2364707250,29450,29450,29450,29450,0
|
|
20240612,162500,2364707250,29450,29450,29450,29450,0
|
|
20240612,162400,2364707250,29450,29450,29450,29450,0
|
|
20240612,162300,2364707250,29450,29450,29450,29450,0
|
|
20240612,162200,2364707250,29450,29450,29450,29450,0
|
|
20240612,162100,2364707250,29450,29450,29450,29450,0
|
|
20240612,162000,2364707250,29450,29450,29450,29450,0
|
|
20240612,161900,2364707250,29450,29450,29450,29450,0
|
|
20240612,161800,2364707250,29450,29450,29450,29450,0
|
|
20240612,161700,2364707250,29450,29450,29450,29450,0
|
|
20240612,161600,2364707250,29450,29450,29450,29450,0
|
|
20240612,161500,2364707250,29450,29450,29450,29450,0
|
|
20240612,161400,2364707250,29450,29450,29450,29450,0
|
|
20240612,161300,2364707250,29450,29450,29450,29450,0
|
|
20240612,161200,2364707250,29450,29450,29450,29450,0
|
|
20240612,161100,2364707250,29450,29450,29450,29450,0
|
|
20240612,161000,2364707250,29450,29450,29450,29450,0
|
|
20240612,160900,2364707250,29450,29450,29450,29450,0
|
|
20240612,160800,2364707250,29450,29450,29450,29450,0
|
|
20240612,160700,2364707250,29450,29450,29450,29450,0
|
|
20240612,160600,2364707250,29450,29450,29450,29450,0
|
|
20240612,160500,2364707250,29450,29450,29450,29450,0
|
|
20240612,160400,2364707250,29450,29450,29450,29450,0
|
|
20240612,160300,2364707250,29450,29450,29450,29450,2995
|
|
20240612,160200,2364707250,29450,29450,29450,29450,0
|
|
20240612,160100,2364707250,29450,29450,29450,29450,0
|
|
20240612,160000,2364707250,29450,29450,29450,29450,0
|
|
20240612,155900,2364707250,29450,29450,29450,29450,0
|
|
20240612,155800,2364707250,29450,29450,29450,29450,0
|
|
20240612,155700,2364707250,29450,29450,29450,29450,0
|
|
20240612,155600,2364707250,29450,29450,29450,29450,0
|
|
20240612,155500,2364707250,29450,29450,29450,29450,0
|
|
20240612,155400,2364707250,29450,29450,29450,29450,0
|
|
20240612,155300,2364707250,29450,29450,29450,29450,0
|
|
20240612,155200,2364707250,29450,29450,29450,29450,0
|
|
20240612,155100,2364707250,29450,29450,29450,29450,0
|
|
20240612,155000,2364707250,29450,29450,29450,29450,0
|
|
20240612,154900,2364707250,29450,29450,29450,29450,0
|
|
20240612,154800,2364707250,29450,29450,29450,29450,0
|
|
20240612,154700,2364707250,29450,29450,29450,29450,0
|
|
20240612,154600,2364707250,29450,29450,29450,29450,0
|
|
20240612,154500,2364707250,29450,29450,29450,29450,0
|
|
20240612,154400,2364707250,29450,29450,29450,29450,0
|
|
20240612,154300,2364707250,29450,29450,29450,29450,0
|
|
20240612,154200,2364707250,29450,29450,29450,29450,0
|
|
20240612,154100,2364707250,29450,29450,29450,29450,0
|
|
20240612,154000,2364707250,29450,29450,29450,29450,0
|
|
20240612,153900,2364707250,29450,29450,29450,29450,0
|
|
20240612,153800,2364707250,29450,29450,29450,29450,0
|
|
20240612,153700,2364707250,29450,29450,29450,29450,0
|
|
20240612,153600,2364707250,29450,29450,29450,29450,0
|
|
20240612,153500,2364707250,29450,29450,29450,29450,0
|
|
20240612,153400,2364707250,29450,29450,29450,29450,0
|
|
20240612,153300,2364707250,29450,29450,29450,29450,2995
|
|
20240612,153200,2364707250,29450,29450,29450,29450,0
|
|
20240612,153100,2364707250,29450,29450,29450,29450,0
|
|
20240612,153000,2364707250,29450,29450,29450,29450,2995
|
|
20240612,152900,2276504500,29350,29350,29350,29350,0
|
|
20240612,152800,2276504500,29350,29350,29350,29350,0
|
|
20240612,152700,2276504500,29350,29350,29350,29350,0
|
|
20240612,152600,2276504500,29350,29350,29350,29350,0
|
|
20240612,152500,2276504500,29350,29350,29350,29350,0
|
|
20240612,152400,2276504500,29350,29350,29350,29350,0
|
|
20240612,152300,2276504500,29350,29350,29350,29350,0
|
|
20240612,152200,2276504500,29350,29350,29350,29350,0
|
|
20240612,152100,2276504500,29350,29350,29350,29350,0
|
|
20240612,152000,2276504500,29350,29350,29350,29350,0
|
|
20240612,151900,2276504500,29350,29250,29400,29250,335
|
|
20240612,151800,2266693500,29300,29300,29400,29300,248
|
|
20240612,151700,2259423500,29250,29300,29300,29250,48
|
|
20240612,151600,2258017400,29250,29250,29300,29250,15
|
|
20240612,151500,2257578150,29250,29300,29300,29250,81
|
|
20240612,151400,2255205000,29300,29250,29300,29250,34
|
|
20240612,151300,2254209600,29250,29300,29300,29250,428
|
|
20240612,151200,2241669450,29250,29300,29300,29250,713
|
|
20240612,151100,2220802650,29300,29300,29300,29300,654
|
|
20240612,151000,2201640450,29250,29250,29250,29250,814
|
|
20240612,150900,2177830950,29250,29300,29300,29250,567
|
|
20240612,150800,2161246100,29250,29250,29300,29250,93
|
|
20240612,150700,2158522900,29300,29300,29300,29300,7
|
|
20240612,150600,2158317800,29300,29400,29400,29300,145
|
|
20240612,150500,2154066600,29300,29350,29350,29300,80
|
|
20240612,150400,2151720200,29400,29400,29400,29400,0
|
|
20240612,150300,2151720200,29400,29250,29400,29250,50
|
|
20240612,150200,2150254800,29200,29200,29200,29200,1
|
|
20240612,150100,2150225600,29200,29400,29400,29200,6736
|
|
20240612,150000,1953070500,29400,29350,29400,29350,49
|
|
20240612,145900,1951629950,29400,29400,29400,29400,11
|
|
20240612,145800,1951306550,29400,29400,29400,29400,37
|
|
20240612,145700,1950218750,29450,29400,29450,29400,368
|
|
20240612,145600,1939397950,29400,29400,29400,29400,8
|
|
20240612,145500,1939162750,29400,29400,29400,29400,51
|
|
20240612,145400,1937663350,29400,29400,29400,29400,184
|
|
20240612,145300,1932253750,29400,29450,29450,29400,2
|
|
20240612,145200,1932194900,29400,29400,29400,29400,0
|
|
20240612,145100,1932194900,29400,29400,29400,29400,0
|
|
20240612,145000,1932194900,29400,29400,29400,29400,1
|
|
20240612,144900,1932165500,29400,29400,29400,29400,0
|
|
20240612,144800,1932165500,29400,29400,29400,29400,85
|
|
20240612,144700,1929666500,29400,29400,29400,29400,3
|
|
20240612,144600,1929578300,29400,29400,29400,29400,31
|
|
20240612,144500,1928666900,29400,29350,29400,29350,102
|
|
20240612,144400,1925668150,29400,29400,29400,29400,61
|
|
20240612,144300,1923874750,29400,29400,29400,29400,8
|
|
20240612,144200,1923639550,29400,29450,29450,29400,1366
|
|
20240612,144100,1883474350,29450,29450,29450,29450,42
|
|
20240612,144000,1882237450,29450,29450,29450,29450,28
|
|
20240612,143900,1881412850,29450,29450,29450,29450,25
|
|
20240612,143800,1880676600,29450,29450,29450,29400,65
|
|
20240612,143700,1878763750,29450,29450,29450,29450,26
|
|
20240612,143600,1877998050,29450,29450,29450,29450,75
|
|
20240612,143500,1875789300,29450,29450,29450,29450,23
|
|
20240612,143400,1875111950,29350,29450,29450,29350,61
|
|
20240612,143300,1873316000,29450,29500,29500,29450,106
|
|
20240612,143200,1870193200,29500,29500,29500,29500,55
|
|
20240612,143100,1868570700,29500,29400,29500,29400,33
|
|
20240612,143000,1867600400,29400,29400,29400,29400,148
|
|
20240612,142900,1863249200,29400,29350,29400,29350,268
|
|
20240612,142800,1855373350,29350,29350,29350,29350,0
|
|
20240612,142700,1855373350,29350,29350,29350,29350,0
|
|
20240612,142600,1855373350,29350,29350,29350,29350,0
|
|
20240612,142500,1855373350,29350,29350,29350,29350,0
|
|
20240612,142400,1855373350,29350,29350,29350,29350,1
|
|
20240612,142300,1855344000,29300,29300,29300,29300,138
|
|
20240612,142200,1851300600,29300,29300,29300,29300,60
|
|
20240612,142100,1849542600,29450,29400,29450,29300,4384
|
|
20240612,142000,1720995550,29450,29450,29450,29450,32
|
|
20240612,141900,1720053150,29450,29450,29450,29450,360
|
|
20240612,141800,1709451150,29450,29450,29450,29450,1
|
|
20240612,141700,1709421700,29450,29450,29450,29450,108
|
|
20240612,141600,1706241100,29450,29450,29450,29450,1
|
|
20240612,141500,1706211650,29450,29450,29450,29450,189
|
|
20240612,141400,1700645600,29500,29450,29500,29450,182
|
|
20240612,141300,1695284700,29450,29450,29450,29450,101
|
|
20240612,141200,1692310250,29450,29450,29450,29450,0
|
|
20240612,141100,1692310250,29450,29500,29500,29450,930
|
|
20240612,141000,1664911750,29500,29500,29500,29500,97
|
|
20240612,140900,1662050250,29500,29500,29500,29500,1
|
|
20240612,140800,1662020750,29500,29500,29500,29500,7
|
|
20240612,140700,1661814250,29500,29500,29500,29500,7
|
|
20240612,140600,1661607750,29500,29450,29500,29450,155
|
|
20240612,140500,1657038000,29500,29500,29500,29500,0
|
|
20240612,140400,1657038000,29500,29500,29500,29500,16
|
|
20240612,140300,1656566000,29500,29500,29500,29500,1
|
|
20240612,140200,1656536500,29500,29500,29500,29500,0
|
|
20240612,140100,1656536500,29500,29500,29500,29500,0
|
|
20240612,140000,1656536500,29500,29550,29550,29500,547
|
|
20240612,135900,1640399000,29550,29550,29550,29550,33
|
|
20240612,135800,1639423850,29500,29500,29500,29500,223
|
|
20240612,135700,1632845350,29550,29550,29550,29550,51
|
|
20240612,135600,1631338300,29550,29550,29550,29550,65
|
|
20240612,135500,1629417550,29550,29550,29550,29550,113
|
|
20240612,135400,1626078400,29500,29550,29550,29500,6
|
|
20240612,135300,1625901350,29550,29550,29550,29550,55
|
|
20240612,135200,1624276100,29550,29550,29550,29550,20
|
|
20240612,135100,1623685100,29550,29550,29550,29550,160
|
|
20240612,135000,1618957100,29600,29600,29600,29600,1
|
|
20240612,134900,1618927500,29550,29550,29550,29550,1
|
|
20240612,134800,1618897950,29550,29550,29550,29550,0
|
|
20240612,134700,1618897950,29550,29550,29550,29550,9
|
|
20240612,134600,1618632000,29550,29550,29550,29550,315
|
|
20240612,134500,1609323750,29550,29550,29550,29550,0
|
|
20240612,134400,1609323750,29550,29550,29550,29550,0
|
|
20240612,134300,1609323750,29550,29500,29550,29500,107
|
|
20240612,134200,1606166600,29500,29500,29500,29500,0
|
|
20240612,134100,1606166600,29500,29500,29500,29500,0
|
|
20240612,134000,1606166600,29500,29600,29600,29500,1131
|
|
20240612,133900,1572781900,29600,29600,29600,29600,1
|
|
20240612,133800,1572752300,29600,29600,29600,29600,22
|
|
20240612,133700,1572101100,29650,29600,29650,29600,34
|
|
20240612,133600,1571093400,29600,29600,29600,29600,61
|
|
20240612,133500,1569287800,29550,29600,29600,29550,219
|
|
20240612,133400,1562815400,29600,29600,29600,29600,26
|
|
20240612,133300,1562045800,29600,29600,29600,29600,24
|
|
20240612,133200,1561335400,29600,29600,29600,29600,26
|
|
20240612,133100,1560565800,29600,29600,29600,29600,76
|
|
20240612,133000,1558316200,29550,29550,29550,29550,0
|
|
20240612,132900,1558316200,29550,29550,29550,29550,1
|
|
20240612,132800,1558286650,29550,29550,29550,29550,46
|
|
20240612,132700,1556927350,29550,29550,29600,29550,128
|
|
20240612,132600,1553143000,29550,29550,29550,29550,0
|
|
20240612,132500,1553143000,29550,29550,29550,29550,1
|
|
20240612,132400,1553113450,29500,29500,29500,29500,5
|
|
20240612,132300,1552965950,29550,29550,29550,29550,5
|
|
20240612,132200,1552818200,29550,29550,29550,29550,412
|
|
20240612,132100,1540643600,29550,29550,29600,29550,761
|
|
20240612,132000,1518128100,29550,29600,29600,29550,51
|
|
20240612,131900,1516620800,29600,29600,29600,29600,634
|
|
20240612,131800,1497854400,29600,29600,29600,29600,24
|
|
20240612,131700,1497144000,29600,29600,29600,29600,23
|
|
20240612,131600,1496463200,29600,29600,29600,29600,22
|
|
20240612,131500,1495812000,29600,29600,29600,29600,28
|
|
20240612,131400,1494983200,29600,29600,29600,29600,9
|
|
20240612,131300,1494716800,29600,29600,29600,29600,3
|
|
20240612,131200,1494628000,29600,29600,29600,29600,1
|
|
20240612,131100,1494598400,29600,29600,29600,29600,1
|
|
20240612,131000,1494568800,29600,29600,29600,29600,0
|
|
20240612,130900,1494568800,29600,29600,29600,29600,0
|
|
20240612,130800,1494568800,29600,29600,29600,29600,0
|
|
20240612,130700,1494568800,29600,29600,29600,29600,220
|
|
20240612,130600,1488056800,29650,29650,29650,29600,24
|
|
20240612,130500,1487345250,29650,29650,29650,29650,0
|
|
20240612,130400,1487345250,29650,29650,29650,29650,0
|
|
20240612,130300,1487345250,29650,29650,29650,29650,0
|
|
20240612,130200,1487345250,29650,29650,29650,29650,0
|
|
20240612,130100,1487345250,29650,29650,29650,29650,0
|
|
20240612,130000,1487345250,29650,29650,29650,29650,1
|
|
20240612,125900,1487315600,29600,29600,29600,29600,435
|
|
20240612,125800,1474439600,29650,29650,29650,29650,38
|
|
20240612,125700,1473312900,29650,29650,29650,29650,5
|
|
20240612,125600,1473164650,29650,29650,29650,29650,0
|
|
20240612,125500,1473164650,29650,29650,29650,29650,0
|
|
20240612,125400,1473164650,29650,29700,29700,29650,436
|
|
20240612,125300,1460235950,29700,29700,29700,29700,79
|
|
20240612,125200,1457889650,29700,29700,29700,29700,30
|
|
20240612,125100,1456998650,29750,29750,29750,29750,22
|
|
20240612,125000,1456344150,29750,29750,29750,29750,25
|
|
20240612,124900,1455600400,29750,29750,29750,29750,22
|
|
20240612,124800,1454945900,29750,29750,29750,29750,0
|
|
20240612,124700,1454945900,29750,29750,29750,29750,76
|
|
20240612,124600,1452684900,29750,29750,29750,29750,25
|
|
20240612,124500,1451941150,29650,29650,29650,29650,10
|
|
20240612,124400,1451644650,29700,29700,29700,29700,27
|
|
20240612,124300,1450842750,29700,29700,29700,29700,23
|
|
20240612,124200,1450159650,29700,29700,29700,29700,29
|
|
20240612,124100,1449298350,29700,29700,29700,29700,38
|
|
20240612,124000,1448169750,29700,29700,29700,29700,59
|
|
20240612,123900,1446417450,29700,29700,29700,29700,24
|
|
20240612,123800,1445704650,29700,29700,29700,29700,53
|
|
20240612,123700,1444130550,29700,29700,29700,29700,27
|
|
20240612,123600,1443328650,29650,29650,29650,29650,2
|
|
20240612,123500,1443269350,29650,29650,29650,29650,50
|
|
20240612,123400,1441786850,29700,29700,29700,29700,1
|
|
20240612,123300,1441757150,29650,29650,29650,29650,20
|
|
20240612,123200,1441164150,29700,29650,29700,29650,46
|
|
20240612,123100,1439800200,29650,29700,29700,29650,13
|
|
20240612,123000,1439414600,29650,29650,29650,29650,0
|
|
20240612,122900,1439414600,29650,29650,29650,29650,100
|
|
20240612,122800,1436449600,29600,29600,29600,29600,0
|
|
20240612,122700,1436449600,29600,29600,29600,29600,0
|
|
20240612,122600,1436449600,29600,29600,29600,29600,0
|
|
20240612,122500,1436449600,29600,29600,29600,29600,0
|
|
20240612,122400,1436449600,29600,29600,29600,29600,0
|
|
20240612,122300,1436449600,29600,29600,29600,29600,2
|
|
20240612,122200,1436390400,29650,29650,29650,29650,314
|
|
20240612,122100,1427080300,29700,29700,29700,29700,1
|
|
20240612,122000,1427050600,29700,29700,29700,29700,5
|
|
20240612,121900,1426902100,29700,29650,29700,29650,31
|
|
20240612,121800,1425982900,29650,29650,29650,29650,1
|
|
20240612,121700,1425953250,29700,29700,29700,29700,0
|
|
20240612,121600,1425953250,29700,29750,29750,29700,1086
|
|
20240612,121500,1393650750,29800,29750,29800,29750,1189
|
|
20240612,121400,1358267950,29750,29700,29750,29700,279
|
|
20240612,121300,1349978100,29700,29700,29700,29700,27
|
|
20240612,121200,1349176200,29650,29650,29700,29600,72
|
|
20240612,121100,1347041500,29550,29650,29650,29550,35
|
|
20240612,121000,1346004750,29550,29600,29600,29550,620
|
|
20240612,120900,1327653450,29600,29600,29600,29600,0
|
|
20240612,120800,1327653450,29600,29550,29600,29550,58
|
|
20240612,120700,1325936800,29600,29600,29600,29600,201
|
|
20240612,120600,1319987200,29600,29600,29600,29600,636
|
|
20240612,120500,1301161600,29650,29650,29650,29650,23
|
|
20240612,120400,1300479650,29600,29600,29600,29600,13
|
|
20240612,120300,1300094850,29600,29600,29600,29600,27
|
|
20240612,120200,1299295650,29600,29600,29600,29600,23
|
|
20240612,120100,1298614850,29600,29600,29600,29600,35
|
|
20240612,120000,1297578850,29550,29600,29600,29550,6
|
|
20240612,115900,1297401300,29550,29550,29550,29550,0
|
|
20240612,115800,1297401300,29550,29550,29550,29550,0
|
|
20240612,115700,1297401300,29550,29550,29550,29550,0
|
|
20240612,115600,1297401300,29550,29550,29550,29550,4
|
|
20240612,115500,1297283100,29600,29550,29600,29550,16
|
|
20240612,115400,1296809550,29550,29600,29600,29550,308
|
|
20240612,115300,1287695250,29600,29600,29600,29600,1
|
|
20240612,115200,1287665650,29650,29650,29650,29650,0
|
|
20240612,115100,1287665650,29650,29650,29650,29650,0
|
|
20240612,115000,1287665650,29650,29650,29650,29650,20
|
|
20240612,114900,1287072650,29650,29650,29650,29650,24
|
|
20240612,114800,1286361050,29700,29700,29700,29650,358
|
|
20240612,114700,1275742400,29750,29700,29750,29700,79
|
|
20240612,114600,1273394900,29750,29750,29750,29750,50
|
|
20240612,114500,1271907400,29650,29750,29750,29650,23
|
|
20240612,114400,1271223250,29750,29750,29750,29750,22
|
|
20240612,114300,1270568750,29750,29750,29750,29750,34
|
|
20240612,114200,1269557250,29700,29700,29700,29700,82
|
|
20240612,114100,1267121850,29700,29700,29700,29700,23
|
|
20240612,114000,1266438750,29700,29700,29700,29700,22
|
|
20240612,113900,1265785350,29700,29700,29700,29700,26
|
|
20240612,113800,1265013150,29700,29650,29700,29650,29
|
|
20240612,113700,1264151900,29650,29600,29650,29600,66
|
|
20240612,113600,1262198200,29600,29600,29600,29600,0
|
|
20240612,113500,1262198200,29600,29600,29600,29600,0
|
|
20240612,113400,1262198200,29600,29600,29600,29600,0
|
|
20240612,113300,1262198200,29600,29600,29600,29600,1
|
|
20240612,113200,1262168600,29600,29600,29600,29600,2
|
|
20240612,113100,1262109400,29600,29700,29700,29600,101
|
|
20240612,113000,1259119600,29600,29650,29650,29600,9
|
|
20240612,112900,1258852900,29700,29650,29700,29650,132
|
|
20240612,112800,1254936300,29700,29650,29900,29600,1906
|
|
20240612,112700,1198307450,29600,29650,29650,29600,10
|
|
20240612,112600,1198011050,29650,29650,29650,29650,15
|
|
20240612,112500,1197566300,29650,29650,29650,29650,50
|
|
20240612,112400,1196083800,29650,29650,29650,29650,0
|
|
20240612,112300,1196083800,29650,29650,29650,29650,0
|
|
20240612,112200,1196083800,29650,29650,29650,29650,183
|
|
20240612,112100,1190657850,29650,29650,29650,29650,3
|
|
20240612,112000,1190568900,29650,29650,29650,29650,229
|
|
20240612,111900,1183779050,29650,29650,29650,29650,0
|
|
20240612,111800,1183779050,29650,29650,29650,29650,0
|
|
20240612,111700,1183779050,29650,29650,29650,29650,40
|
|
20240612,111600,1182593050,29700,29650,29700,29650,106
|
|
20240612,111500,1179449850,29650,29650,29650,29650,1
|
|
20240612,111400,1179420200,29700,29700,29700,29700,0
|
|
20240612,111300,1179420200,29700,29700,29700,29700,83
|
|
20240612,111200,1176955100,29700,29700,29700,29700,21
|
|
20240612,111100,1176331400,29700,29650,29700,29650,53
|
|
20240612,111000,1174757650,29550,29550,29550,29550,0
|
|
20240612,110900,1174757650,29550,29700,29700,29550,410
|
|
20240612,110800,1162615600,29750,29750,29750,29750,476
|
|
20240612,110700,1148454600,29800,29800,29800,29800,0
|
|
20240612,110600,1148454600,29800,29750,29800,29750,97
|
|
20240612,110500,1145567350,29750,29800,29800,29750,3039
|
|
20240612,110400,1055015100,29800,29800,29800,29800,86
|
|
20240612,110300,1052452300,29800,29800,29800,29800,10
|
|
20240612,110200,1052154300,29900,29900,29900,29900,30
|
|
20240612,110100,1051257300,29850,29900,29900,29850,460
|
|
20240612,110000,1037525700,29900,29900,29900,29900,0
|
|
20240612,105900,1037525700,29900,29900,29900,29900,0
|
|
20240612,105800,1037525700,29900,29900,29900,29900,70
|
|
20240612,105700,1035432700,29850,29900,29900,29850,69
|
|
20240612,105600,1033373000,29900,29900,29900,29900,716
|
|
20240612,105500,1011964600,29900,29900,29900,29900,874
|
|
20240612,105400,985832000,29800,29800,29800,29800,451
|
|
20240612,105300,972392200,29800,29750,29800,29750,51
|
|
20240612,105200,970872450,29800,29800,29800,29800,2
|
|
20240612,105100,970812850,29800,29800,29800,29800,30
|
|
20240612,105000,969918850,29800,29800,29800,29800,133
|
|
20240612,104900,965955450,29800,29800,29800,29800,207
|
|
20240612,104800,959786850,29850,29850,29900,29850,521
|
|
20240612,104700,944233800,29900,29900,29900,29900,72
|
|
20240612,104600,942081000,29900,29900,29900,29900,104
|
|
20240612,104500,938971400,29900,29900,29900,29900,184
|
|
20240612,104400,933469800,29900,29900,29900,29900,65
|
|
20240612,104300,931526300,29900,29900,29900,29900,32
|
|
20240612,104200,930569500,29900,29900,29900,29900,61
|
|
20240612,104100,928745600,29900,29900,29900,29900,1
|
|
20240612,104000,928715700,29900,29900,29900,29900,29
|
|
20240612,103900,927848600,29900,29900,29900,29850,309
|
|
20240612,103800,918609550,29900,29900,29900,29850,3
|
|
20240612,103700,918519900,29900,29900,29900,29900,0
|
|
20240612,103600,918519900,29900,29900,29900,29900,81
|
|
20240612,103500,916098000,29900,29900,29900,29900,322
|
|
20240612,103400,906470200,29900,29950,29950,29900,162
|
|
20240612,103300,901625800,29900,29900,29900,29900,10
|
|
20240612,103200,901326800,29950,29950,29950,29950,40
|
|
20240612,103100,900128800,29900,29950,30000,29900,1756
|
|
20240612,103000,847536700,29950,29950,30000,29950,406
|
|
20240612,102900,835372400,29950,29900,30000,29900,779
|
|
20240612,102800,812036850,29900,29950,29950,29900,122
|
|
20240612,102700,808388200,29950,29900,30000,29900,2226
|
|
20240612,102600,741707550,29900,29750,29900,29750,4739
|
|
20240612,102500,600187400,29750,29750,29750,29750,1
|
|
20240612,102400,600157650,29800,29750,29800,29750,32
|
|
20240612,102300,599205000,29700,29750,29750,29700,51
|
|
20240612,102200,597690050,29700,29700,29700,29700,1
|
|
20240612,102100,597660350,29800,29750,29800,29750,435
|
|
20240612,102000,584718450,29750,29750,29800,29750,325
|
|
20240612,101900,575046800,29800,29750,29800,29750,119
|
|
20240612,101800,571504600,29800,29700,29800,29700,2126
|
|
20240612,101700,508270300,29700,29700,29700,29700,0
|
|
20240612,101600,508270300,29700,29700,29700,29700,4
|
|
20240612,101500,508151500,29700,29700,29700,29650,202
|
|
20240612,101400,502161300,29650,29650,29650,29650,20
|
|
20240612,101300,501568300,29700,29700,29700,29700,11
|
|
20240612,101200,501241600,29700,29650,29700,29650,216
|
|
20240612,101100,494836350,29700,29700,29700,29700,0
|
|
20240612,101000,494836350,29700,29700,29700,29700,20
|
|
20240612,100900,494242350,29700,29700,29700,29700,10
|
|
20240612,100800,493945350,29700,29700,29700,29700,22
|
|
20240612,100700,493291950,29650,29650,29650,29650,10
|
|
20240612,100600,492995450,29750,29750,29750,29750,0
|
|
20240612,100500,492995450,29750,29750,29750,29750,0
|
|
20240612,100400,492995450,29750,29750,29750,29750,0
|
|
20240612,100300,492995450,29750,29750,29750,29750,0
|
|
20240612,100200,492995450,29750,29650,29750,29650,596
|
|
20240612,100100,475297350,29650,29650,29650,29650,14
|
|
20240612,100000,474882250,29650,29700,29700,29650,122
|
|
20240612,095900,471264900,29700,29700,29700,29700,0
|
|
20240612,095800,471264900,29700,29700,29700,29700,10
|
|
20240612,095700,470967900,29700,29650,29700,29650,4
|
|
20240612,095600,470849250,29700,29700,29700,29700,1
|
|
20240612,095500,470819550,29700,29700,29700,29700,563
|
|
20240612,095400,454098450,29700,29750,29750,29700,464
|
|
20240612,095300,440294650,29750,29750,29750,29750,0
|
|
20240612,095200,440294650,29750,29650,29750,29650,279
|
|
20240612,095100,432018600,29700,29700,29700,29700,0
|
|
20240612,095000,432018600,29700,29700,29700,29700,92
|
|
20240612,094900,429286200,29700,29700,29700,29700,51
|
|
20240612,094800,427771500,29700,29700,29700,29700,1
|
|
20240612,094700,427741800,29700,29650,29700,29650,219
|
|
20240612,094600,421242500,29700,29700,29750,29700,54
|
|
20240612,094500,419638650,29700,29700,29700,29700,27
|
|
20240612,094400,418836750,29750,29750,29750,29650,97
|
|
20240612,094300,415954500,29750,29700,29750,29700,46
|
|
20240612,094200,414586600,29750,29700,29750,29700,103
|
|
20240612,094100,411522700,29700,29700,29700,29700,335
|
|
20240612,094000,401573200,29700,29700,29700,29700,178
|
|
20240612,093900,396286600,29700,29650,29700,29650,28
|
|
20240612,093800,395455100,29650,29650,29650,29650,126
|
|
20240612,093700,391719200,29700,29650,29700,29650,70
|
|
20240612,093600,389640850,29650,29650,29650,29650,75
|
|
20240612,093500,387417100,29700,29700,29700,29650,51
|
|
20240612,093400,385902450,29700,29700,29700,29700,36
|
|
20240612,093300,384833250,29700,29650,29700,29650,72
|
|
20240612,093200,382697300,29650,29700,29700,29650,22
|
|
20240612,093100,382044900,29700,29700,29700,29700,141
|
|
20240612,093000,377857200,29750,29800,29800,29750,160
|
|
20240612,092900,373095300,29800,29750,29800,29750,365
|
|
20240612,092800,362218600,29750,29750,29750,29750,201
|
|
20240612,092700,356238850,29750,29750,29750,29750,160
|
|
20240612,092600,351478850,29750,29750,29750,29750,47
|
|
20240612,092500,350080600,29700,29700,29750,29700,13
|
|
20240612,092400,349694200,29750,29750,29800,29700,494
|
|
20240612,092300,335010600,29800,29700,29800,29700,341
|
|
20240612,092200,324865550,29700,29700,29800,29700,497
|
|
20240612,092100,310084600,29750,29650,29800,29650,1587
|
|
20240612,092000,262891450,29650,29650,29650,29650,21
|
|
20240612,091900,262268800,29650,29700,29700,29650,269
|
|
20240612,091800,254289550,29700,29650,29750,29650,246
|
|
20240612,091700,246983800,29700,29700,29750,29700,758
|
|
20240612,091600,224460000,29750,29700,29750,29550,611
|
|
20240612,091500,206339500,29650,29600,29700,29600,796
|
|
20240612,091400,182739750,29600,29600,29600,29600,91
|
|
20240612,091300,180046150,29550,29500,29550,29500,363
|
|
20240612,091200,169322000,29500,29500,29500,29500,840
|
|
20240612,091100,144542000,29400,29450,29450,29400,339
|
|
20240612,091000,134567500,29500,29450,29500,29450,159
|
|
20240612,090900,129882500,29500,29450,29500,29250,972
|
|
20240612,090800,101385600,29400,29450,29500,29400,110
|
|
20240612,090700,98146750,29400,29400,29400,29400,17
|
|
20240612,090600,97646950,29400,29400,29400,29400,179
|
|
20240612,090500,92384350,29350,29400,29400,29350,26
|
|
20240612,090400,91620800,29350,29400,29400,29350,5
|
|
20240612,090300,91474000,29400,29250,29400,29200,712
|
|
20240612,090200,70604750,29250,29250,29250,29200,399
|
|
20240612,090100,58946100,29250,29300,29300,29200,743
|
|
20240612,090000,37226400,29300,29400,29400,29300,869
|