576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183300,1733234100,29350,29350,29350,29350,2947
|
|
20240613,183200,1733234100,29350,29350,29350,29350,0
|
|
20240613,183100,1733234100,29350,29350,29350,29350,0
|
|
20240613,183000,1733234100,29350,29350,29350,29350,0
|
|
20240613,182900,1733234100,29350,29350,29350,29350,0
|
|
20240613,182800,1733234100,29350,29350,29350,29350,0
|
|
20240613,182700,1733234100,29350,29350,29350,29350,0
|
|
20240613,182600,1733234100,29350,29350,29350,29350,0
|
|
20240613,182500,1733234100,29350,29350,29350,29350,0
|
|
20240613,182400,1733234100,29350,29350,29350,29350,0
|
|
20240613,182300,1733234100,29350,29350,29350,29350,0
|
|
20240613,182200,1733234100,29350,29350,29350,29350,0
|
|
20240613,182100,1733234100,29350,29350,29350,29350,0
|
|
20240613,182000,1733234100,29350,29350,29350,29350,0
|
|
20240613,181900,1733234100,29350,29350,29350,29350,0
|
|
20240613,181800,1733234100,29350,29350,29350,29350,0
|
|
20240613,181700,1733234100,29350,29350,29350,29350,0
|
|
20240613,181600,1733234100,29350,29350,29350,29350,0
|
|
20240613,181500,1733234100,29350,29350,29350,29350,0
|
|
20240613,181400,1733234100,29350,29350,29350,29350,0
|
|
20240613,181300,1733234100,29350,29350,29350,29350,0
|
|
20240613,181200,1733234100,29350,29350,29350,29350,0
|
|
20240613,181100,1733234100,29350,29350,29350,29350,0
|
|
20240613,181000,1733234100,29350,29350,29350,29350,0
|
|
20240613,180900,1733234100,29350,29350,29350,29350,0
|
|
20240613,180800,1733234100,29350,29350,29350,29350,0
|
|
20240613,180700,1733234100,29350,29350,29350,29350,0
|
|
20240613,180600,1733234100,29350,29350,29350,29350,0
|
|
20240613,180500,1733234100,29350,29350,29350,29350,0
|
|
20240613,180400,1733234100,29350,29350,29350,29350,0
|
|
20240613,180300,1733234100,29350,29350,29350,29350,2947
|
|
20240613,180200,1733234100,29350,29350,29350,29350,0
|
|
20240613,180100,1733234100,29350,29350,29350,29350,0
|
|
20240613,180000,1733234100,29350,29350,29350,29350,0
|
|
20240613,175900,1733234100,29350,29350,29350,29350,0
|
|
20240613,175800,1733234100,29350,29350,29350,29350,0
|
|
20240613,175700,1733234100,29350,29350,29350,29350,0
|
|
20240613,175600,1733234100,29350,29350,29350,29350,0
|
|
20240613,175500,1733234100,29350,29350,29350,29350,0
|
|
20240613,175400,1733234100,29350,29350,29350,29350,0
|
|
20240613,175300,1733234100,29350,29350,29350,29350,0
|
|
20240613,175200,1733234100,29350,29350,29350,29350,0
|
|
20240613,175100,1733234100,29350,29350,29350,29350,0
|
|
20240613,175000,1733234100,29350,29350,29350,29350,0
|
|
20240613,174900,1733234100,29350,29350,29350,29350,0
|
|
20240613,174800,1733234100,29350,29350,29350,29350,0
|
|
20240613,174700,1733234100,29350,29350,29350,29350,0
|
|
20240613,174600,1733234100,29350,29350,29350,29350,0
|
|
20240613,174500,1733234100,29350,29350,29350,29350,0
|
|
20240613,174400,1733234100,29350,29350,29350,29350,0
|
|
20240613,174300,1733234100,29350,29350,29350,29350,0
|
|
20240613,174200,1733234100,29350,29350,29350,29350,0
|
|
20240613,174100,1733234100,29350,29350,29350,29350,0
|
|
20240613,174000,1733234100,29350,29350,29350,29350,0
|
|
20240613,173900,1733234100,29350,29350,29350,29350,0
|
|
20240613,173800,1733234100,29350,29350,29350,29350,0
|
|
20240613,173700,1733234100,29350,29350,29350,29350,0
|
|
20240613,173600,1733234100,29350,29350,29350,29350,0
|
|
20240613,173500,1733234100,29350,29350,29350,29350,0
|
|
20240613,173400,1733234100,29350,29350,29350,29350,0
|
|
20240613,173300,1733234100,29350,29350,29350,29350,2947
|
|
20240613,173200,1733234100,29350,29350,29350,29350,0
|
|
20240613,173100,1733234100,29350,29350,29350,29350,0
|
|
20240613,173000,1733234100,29350,29350,29350,29350,0
|
|
20240613,172900,1733234100,29350,29350,29350,29350,0
|
|
20240613,172800,1733234100,29350,29350,29350,29350,0
|
|
20240613,172700,1733234100,29350,29350,29350,29350,0
|
|
20240613,172600,1733234100,29350,29350,29350,29350,0
|
|
20240613,172500,1733234100,29350,29350,29350,29350,0
|
|
20240613,172400,1733234100,29350,29350,29350,29350,0
|
|
20240613,172300,1733234100,29350,29350,29350,29350,0
|
|
20240613,172200,1733234100,29350,29350,29350,29350,0
|
|
20240613,172100,1733234100,29350,29350,29350,29350,0
|
|
20240613,172000,1733234100,29350,29350,29350,29350,0
|
|
20240613,171900,1733234100,29350,29350,29350,29350,0
|
|
20240613,171800,1733234100,29350,29350,29350,29350,0
|
|
20240613,171700,1733234100,29350,29350,29350,29350,0
|
|
20240613,171600,1733234100,29350,29350,29350,29350,0
|
|
20240613,171500,1733234100,29350,29350,29350,29350,0
|
|
20240613,171400,1733234100,29350,29350,29350,29350,0
|
|
20240613,171300,1733234100,29350,29350,29350,29350,0
|
|
20240613,171200,1733234100,29350,29350,29350,29350,0
|
|
20240613,171100,1733234100,29350,29350,29350,29350,0
|
|
20240613,171000,1733234100,29350,29350,29350,29350,0
|
|
20240613,170900,1733234100,29350,29350,29350,29350,0
|
|
20240613,170800,1733234100,29350,29350,29350,29350,0
|
|
20240613,170700,1733234100,29350,29350,29350,29350,0
|
|
20240613,170600,1733234100,29350,29350,29350,29350,0
|
|
20240613,170500,1733234100,29350,29350,29350,29350,0
|
|
20240613,170400,1733234100,29350,29350,29350,29350,0
|
|
20240613,170300,1733234100,29350,29350,29350,29350,2947
|
|
20240613,170200,1733234100,29350,29350,29350,29350,0
|
|
20240613,170100,1733234100,29350,29350,29350,29350,0
|
|
20240613,170000,1733234100,29350,29350,29350,29350,0
|
|
20240613,165900,1733234100,29350,29350,29350,29350,0
|
|
20240613,165800,1733234100,29350,29350,29350,29350,0
|
|
20240613,165700,1733234100,29350,29350,29350,29350,0
|
|
20240613,165600,1733234100,29350,29350,29350,29350,0
|
|
20240613,165500,1733234100,29350,29350,29350,29350,0
|
|
20240613,165400,1733234100,29350,29350,29350,29350,0
|
|
20240613,165300,1733234100,29350,29350,29350,29350,0
|
|
20240613,165200,1733234100,29350,29350,29350,29350,0
|
|
20240613,165100,1733234100,29350,29350,29350,29350,0
|
|
20240613,165000,1733234100,29350,29350,29350,29350,0
|
|
20240613,164900,1733234100,29350,29350,29350,29350,0
|
|
20240613,164800,1733234100,29350,29350,29350,29350,0
|
|
20240613,164700,1733234100,29350,29350,29350,29350,0
|
|
20240613,164600,1733234100,29350,29350,29350,29350,0
|
|
20240613,164500,1733234100,29350,29350,29350,29350,0
|
|
20240613,164400,1733234100,29350,29350,29350,29350,0
|
|
20240613,164300,1733234100,29350,29350,29350,29350,0
|
|
20240613,164200,1733234100,29350,29350,29350,29350,0
|
|
20240613,164100,1733234100,29350,29350,29350,29350,0
|
|
20240613,164000,1733234100,29350,29350,29350,29350,0
|
|
20240613,163900,1733234100,29350,29350,29350,29350,0
|
|
20240613,163800,1733234100,29350,29350,29350,29350,0
|
|
20240613,163700,1733234100,29350,29350,29350,29350,0
|
|
20240613,163600,1733234100,29350,29350,29350,29350,0
|
|
20240613,163500,1733234100,29350,29350,29350,29350,0
|
|
20240613,163400,1733234100,29350,29350,29350,29350,0
|
|
20240613,163300,1733234100,29350,29350,29350,29350,2947
|
|
20240613,163200,1733234100,29350,29350,29350,29350,0
|
|
20240613,163100,1733234100,29350,29350,29350,29350,0
|
|
20240613,163000,1733234100,29350,29350,29350,29350,0
|
|
20240613,162900,1733234100,29350,29350,29350,29350,0
|
|
20240613,162800,1733234100,29350,29350,29350,29350,0
|
|
20240613,162700,1733234100,29350,29350,29350,29350,0
|
|
20240613,162600,1733234100,29350,29350,29350,29350,0
|
|
20240613,162500,1733234100,29350,29350,29350,29350,0
|
|
20240613,162400,1733234100,29350,29350,29350,29350,0
|
|
20240613,162300,1733234100,29350,29350,29350,29350,0
|
|
20240613,162200,1733234100,29350,29350,29350,29350,0
|
|
20240613,162100,1733234100,29350,29350,29350,29350,0
|
|
20240613,162000,1733234100,29350,29350,29350,29350,0
|
|
20240613,161900,1733234100,29350,29350,29350,29350,0
|
|
20240613,161800,1733234100,29350,29350,29350,29350,0
|
|
20240613,161700,1733234100,29350,29350,29350,29350,0
|
|
20240613,161600,1733234100,29350,29350,29350,29350,0
|
|
20240613,161500,1733234100,29350,29350,29350,29350,0
|
|
20240613,161400,1733234100,29350,29350,29350,29350,0
|
|
20240613,161300,1733234100,29350,29350,29350,29350,0
|
|
20240613,161200,1733234100,29350,29350,29350,29350,0
|
|
20240613,161100,1733234100,29350,29350,29350,29350,0
|
|
20240613,161000,1733234100,29350,29350,29350,29350,0
|
|
20240613,160900,1733234100,29350,29350,29350,29350,0
|
|
20240613,160800,1733234100,29350,29350,29350,29350,0
|
|
20240613,160700,1733234100,29350,29350,29350,29350,0
|
|
20240613,160600,1733234100,29350,29350,29350,29350,0
|
|
20240613,160500,1733234100,29350,29350,29350,29350,0
|
|
20240613,160400,1733234100,29350,29350,29350,29350,0
|
|
20240613,160300,1733234100,29350,29350,29350,29350,2947
|
|
20240613,160200,1733234100,29350,29350,29350,29350,0
|
|
20240613,160100,1733234100,29350,29350,29350,29350,0
|
|
20240613,160000,1733234100,29350,29350,29350,29350,0
|
|
20240613,155900,1733234100,29350,29350,29350,29350,0
|
|
20240613,155800,1733234100,29350,29350,29350,29350,0
|
|
20240613,155700,1733234100,29350,29350,29350,29350,0
|
|
20240613,155600,1733234100,29350,29350,29350,29350,0
|
|
20240613,155500,1733234100,29350,29350,29350,29350,0
|
|
20240613,155400,1733234100,29350,29350,29350,29350,0
|
|
20240613,155300,1733234100,29350,29350,29350,29350,0
|
|
20240613,155200,1733234100,29350,29350,29350,29350,0
|
|
20240613,155100,1733234100,29350,29350,29350,29350,0
|
|
20240613,155000,1733234100,29350,29350,29350,29350,0
|
|
20240613,154900,1733234100,29350,29350,29350,29350,0
|
|
20240613,154800,1733234100,29350,29350,29350,29350,0
|
|
20240613,154700,1733234100,29350,29350,29350,29350,0
|
|
20240613,154600,1733234100,29350,29350,29350,29350,0
|
|
20240613,154500,1733234100,29350,29350,29350,29350,0
|
|
20240613,154400,1733234100,29350,29350,29350,29350,0
|
|
20240613,154300,1733234100,29350,29350,29350,29350,0
|
|
20240613,154200,1733234100,29350,29350,29350,29350,0
|
|
20240613,154100,1733234100,29350,29350,29350,29350,0
|
|
20240613,154000,1733234100,29350,29350,29350,29350,0
|
|
20240613,153900,1733234100,29350,29350,29350,29350,0
|
|
20240613,153800,1733234100,29350,29350,29350,29350,0
|
|
20240613,153700,1733234100,29350,29350,29350,29350,0
|
|
20240613,153600,1733234100,29350,29350,29350,29350,0
|
|
20240613,153500,1733234100,29350,29350,29350,29350,0
|
|
20240613,153400,1733234100,29350,29350,29350,29350,0
|
|
20240613,153300,1733234100,29350,29350,29350,29350,2947
|
|
20240613,153200,1733234100,29350,29350,29350,29350,0
|
|
20240613,153100,1733234100,29350,29350,29350,29350,0
|
|
20240613,153000,1733234100,29350,29350,29350,29350,2947
|
|
20240613,152900,1646739650,29350,29350,29350,29350,0
|
|
20240613,152800,1646739650,29350,29350,29350,29350,0
|
|
20240613,152700,1646739650,29350,29350,29350,29350,0
|
|
20240613,152600,1646739650,29350,29350,29350,29350,0
|
|
20240613,152500,1646739650,29350,29350,29350,29350,0
|
|
20240613,152400,1646739650,29350,29350,29350,29350,0
|
|
20240613,152300,1646739650,29350,29350,29350,29350,0
|
|
20240613,152200,1646739650,29350,29350,29350,29350,0
|
|
20240613,152100,1646739650,29350,29350,29350,29350,0
|
|
20240613,152000,1646739650,29350,29350,29350,29350,0
|
|
20240613,151900,1646739650,29350,29350,29350,29350,132
|
|
20240613,151800,1642865450,29350,29350,29350,29300,171
|
|
20240613,151700,1637851700,29350,29350,29350,29300,554
|
|
20240613,151600,1621607150,29350,29300,29350,29300,407
|
|
20240613,151500,1609680400,29300,29250,29300,29250,184
|
|
20240613,151400,1604298300,29300,29350,29350,29300,175
|
|
20240613,151300,1599170050,29300,29350,29350,29300,416
|
|
20240613,151200,1586980700,29350,29350,29350,29300,343
|
|
20240613,151100,1576930300,29300,29350,29350,29300,455
|
|
20240613,151000,1563598250,29350,29300,29350,29250,25
|
|
20240613,150900,1562864800,29300,29300,29300,29250,460
|
|
20240613,150800,1549386850,29300,29300,29300,29300,14
|
|
20240613,150700,1548976650,29250,29250,29250,29250,517
|
|
20240613,150600,1533854400,29300,29300,29300,29300,12
|
|
20240613,150500,1533502800,29250,29300,29300,29250,502
|
|
20240613,150400,1518816450,29300,29300,29300,29300,38
|
|
20240613,150300,1517703050,29300,29300,29300,29300,12
|
|
20240613,150200,1517351450,29300,29300,29300,29300,15
|
|
20240613,150100,1516911950,29300,29300,29300,29300,12
|
|
20240613,150000,1516560350,29250,29300,29300,29250,515
|
|
20240613,145900,1501495850,29250,29300,29300,29250,308
|
|
20240613,145800,1492486450,29300,29250,29300,29250,67
|
|
20240613,145700,1490526050,29250,29250,29250,29250,31
|
|
20240613,145600,1489619300,29250,29250,29250,29200,529
|
|
20240613,145500,1474161050,29250,29250,29250,29250,15
|
|
20240613,145400,1473722300,29200,29250,29250,29200,265
|
|
20240613,145300,1465981050,29250,29250,29250,29200,275
|
|
20240613,145200,1457950350,29250,29200,29250,29200,248
|
|
20240613,145100,1450707650,29200,29250,29250,29200,218
|
|
20240613,145000,1444342000,29250,29250,29250,29250,22
|
|
20240613,144900,1443698500,29250,29250,29250,29200,1106
|
|
20240613,144800,1411403000,29250,29250,29250,29250,115
|
|
20240613,144700,1408039250,29250,29250,29250,29250,126
|
|
20240613,144600,1404353750,29200,29250,29250,29200,214
|
|
20240613,144500,1398099300,29250,29250,29250,29250,31
|
|
20240613,144400,1397192550,29250,29200,29250,29200,204
|
|
20240613,144300,1391235550,29250,29250,29250,29200,1629
|
|
20240613,144200,1343666250,29250,29250,29250,29250,164
|
|
20240613,144100,1338869250,29200,29250,29250,29200,163
|
|
20240613,144000,1334106700,29250,29250,29250,29200,188
|
|
20240613,143900,1328615450,29250,29250,29250,29250,30
|
|
20240613,143800,1327737950,29250,29300,29300,29250,212
|
|
20240613,143700,1321536900,29250,29250,29250,29250,33
|
|
20240613,143600,1320571650,29250,29250,29250,29250,797
|
|
20240613,143500,1297259400,29250,29250,29300,29250,1056
|
|
20240613,143400,1266371100,29300,29300,29300,29300,50
|
|
20240613,143300,1264906100,29300,29300,29300,29300,613
|
|
20240613,143200,1246945200,29300,29300,29300,29300,0
|
|
20240613,143100,1246945200,29300,29300,29300,29250,108
|
|
20240613,143000,1243780850,29250,29250,29250,29250,200
|
|
20240613,142900,1237930850,29300,29300,29300,29300,5
|
|
20240613,142800,1237784350,29300,29300,29300,29300,8
|
|
20240613,142700,1237549950,29300,29300,29300,29300,7
|
|
20240613,142600,1237344850,29300,29300,29300,29300,10
|
|
20240613,142500,1237051850,29300,29300,29300,29300,144
|
|
20240613,142400,1232832650,29300,29300,29300,29300,181
|
|
20240613,142300,1227529350,29300,29300,29300,29300,25
|
|
20240613,142200,1226796850,29300,29300,29300,29300,14
|
|
20240613,142100,1226386650,29300,29300,29300,29300,25
|
|
20240613,142000,1225654150,29300,29300,29300,29300,0
|
|
20240613,141900,1225654150,29300,29300,29300,29300,5
|
|
20240613,141800,1225507650,29300,29300,29300,29300,57
|
|
20240613,141700,1223837550,29300,29300,29300,29300,50
|
|
20240613,141600,1222372550,29300,29300,29300,29300,20
|
|
20240613,141500,1221786550,29300,29250,29300,29250,77
|
|
20240613,141400,1219530900,29300,29300,29300,29300,0
|
|
20240613,141300,1219530900,29300,29300,29300,29250,410
|
|
20240613,141200,1207537900,29300,29300,29300,29300,40
|
|
20240613,141100,1206365900,29300,29300,29300,29300,60
|
|
20240613,141000,1204607900,29250,29300,29300,29250,443
|
|
20240613,140900,1191650100,29300,29300,29300,29300,178
|
|
20240613,140800,1186434700,29300,29300,29300,29300,0
|
|
20240613,140700,1186434700,29300,29350,29350,29250,939
|
|
20240613,140600,1158945550,29350,29300,29350,29300,56
|
|
20240613,140500,1157304450,29300,29300,29300,29300,1
|
|
20240613,140400,1157275150,29300,29300,29300,29300,5
|
|
20240613,140300,1157128650,29300,29350,29350,29300,23
|
|
20240613,140200,1156453950,29350,29350,29350,29350,0
|
|
20240613,140100,1156453950,29350,29350,29350,29350,0
|
|
20240613,140000,1156453950,29350,29350,29350,29350,40
|
|
20240613,135900,1155279950,29300,29300,29350,29300,334
|
|
20240613,135800,1145483400,29300,29300,29300,29300,5
|
|
20240613,135700,1145336900,29300,29300,29300,29300,158
|
|
20240613,135600,1140707500,29300,29300,29300,29300,0
|
|
20240613,135500,1140707500,29300,29300,29300,29300,13
|
|
20240613,135400,1140326600,29300,29300,29300,29300,9
|
|
20240613,135300,1140062900,29300,29250,29300,29250,19
|
|
20240613,135200,1139506250,29250,29300,29300,29250,423
|
|
20240613,135100,1127112850,29350,29350,29350,29350,0
|
|
20240613,135000,1127112850,29350,29350,29350,29350,15
|
|
20240613,134900,1126672600,29300,29300,29300,29300,1
|
|
20240613,134800,1126643300,29300,29300,29300,29300,174
|
|
20240613,134700,1121545100,29250,29250,29250,29250,300
|
|
20240613,134600,1112770100,29300,29300,29300,29300,191
|
|
20240613,134500,1107173800,29300,29350,29350,29300,1704
|
|
20240613,134400,1057245100,29350,29350,29350,29300,318
|
|
20240613,134300,1047916150,29350,29350,29350,29350,1
|
|
20240613,134200,1047886800,29350,29350,29350,29350,1
|
|
20240613,134100,1047857450,29350,29350,29350,29350,300
|
|
20240613,134000,1039052450,29350,29350,29350,29350,0
|
|
20240613,133900,1039052450,29350,29350,29350,29350,105
|
|
20240613,133800,1035970700,29350,29350,29350,29350,154
|
|
20240613,133700,1031450800,29350,29350,29350,29350,10
|
|
20240613,133600,1031157300,29350,29350,29350,29350,1
|
|
20240613,133500,1031127950,29350,29350,29350,29350,0
|
|
20240613,133400,1031127950,29350,29350,29350,29350,1
|
|
20240613,133300,1031098600,29350,29350,29350,29350,0
|
|
20240613,133200,1031098600,29350,29350,29350,29350,0
|
|
20240613,133100,1031098600,29350,29350,29350,29350,1
|
|
20240613,133000,1031069250,29350,29350,29350,29350,2
|
|
20240613,132900,1031010550,29350,29300,29350,29300,4
|
|
20240613,132800,1030893200,29350,29350,29350,29350,8
|
|
20240613,132700,1030658400,29350,29300,29350,29300,76
|
|
20240613,132600,1028428550,29350,29350,29350,29350,0
|
|
20240613,132500,1028428550,29350,29350,29350,29350,180
|
|
20240613,132400,1023145550,29350,29350,29350,29350,101
|
|
20240613,132300,1020181200,29350,29350,29350,29350,99
|
|
20240613,132200,1017275550,29350,29350,29350,29350,858
|
|
20240613,132100,992093250,29350,29350,29350,29350,456
|
|
20240613,132000,978709650,29350,29350,29350,29350,3
|
|
20240613,131900,978621600,29400,29400,29400,29400,1
|
|
20240613,131800,978592200,29400,29400,29400,29400,0
|
|
20240613,131700,978592200,29400,29400,29400,29400,10
|
|
20240613,131600,978298200,29400,29350,29400,29350,517
|
|
20240613,131500,963098500,29350,29400,29400,29350,7
|
|
20240613,131400,962892800,29400,29400,29400,29400,1439
|
|
20240613,131300,920586200,29400,29400,29400,29400,1
|
|
20240613,131200,920556800,29450,29450,29450,29450,0
|
|
20240613,131100,920556800,29450,29450,29450,29450,1
|
|
20240613,131000,920527350,29450,29450,29450,29450,13
|
|
20240613,130900,920144500,29450,29450,29450,29450,7
|
|
20240613,130800,919938350,29450,29450,29450,29450,0
|
|
20240613,130700,919938350,29450,29450,29450,29450,1
|
|
20240613,130600,919908900,29450,29450,29450,29450,3
|
|
20240613,130500,919820550,29450,29450,29450,29450,0
|
|
20240613,130400,919820550,29450,29400,29450,29400,2
|
|
20240613,130300,919761700,29450,29450,29450,29450,3
|
|
20240613,130200,919673350,29500,29450,29500,29450,1221
|
|
20240613,130100,883698850,29450,29450,29450,29450,100
|
|
20240613,130000,880753850,29450,29400,29450,29400,18
|
|
20240613,125900,880224600,29450,29400,29450,29400,25
|
|
20240613,125800,879489200,29400,29400,29400,29400,0
|
|
20240613,125700,879489200,29400,29400,29400,29400,821
|
|
20240613,125600,855351800,29400,29450,29450,29400,15
|
|
20240613,125500,854910650,29400,29450,29450,29400,24
|
|
20240613,125400,854204900,29450,29450,29450,29450,0
|
|
20240613,125300,854204900,29450,29450,29450,29450,0
|
|
20240613,125200,854204900,29450,29450,29450,29450,109
|
|
20240613,125100,850994850,29450,29450,29450,29450,29
|
|
20240613,125000,850140800,29450,29450,29450,29450,28
|
|
20240613,124900,849316200,29450,29450,29450,29450,35
|
|
20240613,124800,848285450,29450,29450,29450,29450,3
|
|
20240613,124700,848197100,29450,29450,29450,29450,30
|
|
20240613,124600,847313600,29450,29500,29500,29450,101
|
|
20240613,124500,844339100,29450,29450,29450,29450,0
|
|
20240613,124400,844339100,29450,29450,29450,29450,0
|
|
20240613,124300,844339100,29450,29450,29450,29450,0
|
|
20240613,124200,844339100,29450,29450,29450,29450,27
|
|
20240613,124100,843543950,29450,29450,29450,29450,45
|
|
20240613,124000,842218700,29450,29450,29450,29450,0
|
|
20240613,123900,842218700,29450,29450,29450,29450,0
|
|
20240613,123800,842218700,29450,29450,29500,29450,330
|
|
20240613,123700,832498250,29450,29450,29450,29450,18
|
|
20240613,123600,831968150,29400,29400,29400,29400,1
|
|
20240613,123500,831938750,29450,29450,29450,29450,31
|
|
20240613,123400,831025800,29450,29450,29450,29450,1
|
|
20240613,123300,830996350,29450,29450,29450,29450,5
|
|
20240613,123200,830849100,29450,29450,29450,29450,19
|
|
20240613,123100,830289550,29450,29450,29450,29450,13
|
|
20240613,123000,829906700,29450,29450,29450,29450,200
|
|
20240613,122900,824016700,29450,29450,29450,29450,12
|
|
20240613,122800,823663300,29450,29400,29450,29400,63
|
|
20240613,122700,821809700,29450,29450,29450,29450,0
|
|
20240613,122600,821809700,29450,29450,29450,29450,13
|
|
20240613,122500,821426850,29450,29400,29450,29400,40
|
|
20240613,122400,820250600,29450,29450,29450,29450,8
|
|
20240613,122300,820015000,29450,29450,29450,29450,0
|
|
20240613,122200,820015000,29450,29450,29450,29450,30
|
|
20240613,122100,819131500,29450,29450,29450,29450,4
|
|
20240613,122000,819013700,29450,29400,29450,29400,6
|
|
20240613,121900,818837050,29450,29450,29450,29450,11
|
|
20240613,121800,818513100,29400,29400,29400,29400,0
|
|
20240613,121700,818513100,29400,29400,29400,29400,1
|
|
20240613,121600,818483700,29400,29400,29400,29400,0
|
|
20240613,121500,818483700,29400,29400,29400,29400,70
|
|
20240613,121400,816425700,29400,29400,29400,29400,7
|
|
20240613,121300,816219900,29400,29400,29400,29400,0
|
|
20240613,121200,816219900,29400,29400,29400,29400,0
|
|
20240613,121100,816219900,29400,29400,29400,29400,334
|
|
20240613,121000,806400300,29450,29450,29450,29450,0
|
|
20240613,120900,806400300,29450,29450,29450,29450,216
|
|
20240613,120800,800039100,29450,29450,29450,29450,61
|
|
20240613,120700,798242650,29450,29450,29450,29450,744
|
|
20240613,120600,776331850,29400,29400,29400,29400,50
|
|
20240613,120500,774861850,29400,29400,29400,29400,70
|
|
20240613,120400,772803850,29450,29450,29450,29450,0
|
|
20240613,120300,772803850,29450,29450,29450,29450,30
|
|
20240613,120200,771920350,29450,29450,29450,29450,38
|
|
20240613,120100,770801250,29400,29450,29450,29400,53
|
|
20240613,120000,769242150,29450,29450,29450,29450,8
|
|
20240613,115900,769006550,29450,29400,29450,29400,2
|
|
20240613,115800,768947700,29400,29400,29400,29400,12
|
|
20240613,115700,768594900,29450,29450,29450,29450,54
|
|
20240613,115600,767004600,29450,29450,29450,29450,52
|
|
20240613,115500,765473200,29400,29400,29400,29400,1
|
|
20240613,115400,765443800,29450,29450,29450,29450,4
|
|
20240613,115300,765326000,29400,29450,29450,29400,27
|
|
20240613,115200,764531350,29450,29450,29450,29450,0
|
|
20240613,115100,764531350,29450,29500,29500,29450,18
|
|
20240613,115000,764000750,29500,29500,29500,29500,0
|
|
20240613,114900,764000750,29500,29450,29500,29450,50
|
|
20240613,114800,762526200,29400,29450,29450,29400,52
|
|
20240613,114700,760997300,29450,29450,29450,29450,25
|
|
20240613,114600,760261050,29450,29450,29450,29450,3
|
|
20240613,114500,760172700,29450,29450,29450,29450,51
|
|
20240613,114400,758670750,29500,29500,29500,29500,0
|
|
20240613,114300,758670750,29500,29450,29500,29450,51
|
|
20240613,114200,757168750,29500,29500,29500,29500,1
|
|
20240613,114100,757139250,29500,29500,29500,29500,0
|
|
20240613,114000,757139250,29500,29500,29500,29500,1
|
|
20240613,113900,757109750,29500,29450,29500,29450,2695
|
|
20240613,113800,677728250,29450,29450,29450,29450,0
|
|
20240613,113700,677728250,29450,29450,29450,29450,0
|
|
20240613,113600,677728250,29450,29450,29450,29450,0
|
|
20240613,113500,677728250,29450,29450,29450,29450,160
|
|
20240613,113400,673016250,29500,29500,29500,29500,0
|
|
20240613,113300,673016250,29500,29500,29500,29500,0
|
|
20240613,113200,673016250,29500,29500,29500,29500,14
|
|
20240613,113100,672603250,29500,29500,29500,29500,0
|
|
20240613,113000,672603250,29500,29500,29500,29500,0
|
|
20240613,112900,672603250,29500,29500,29500,29500,4
|
|
20240613,112800,672485250,29450,29500,29500,29450,101
|
|
20240613,112700,669510750,29450,29450,29450,29450,286
|
|
20240613,112600,661088050,29500,29500,29500,29500,0
|
|
20240613,112500,661088050,29500,29500,29500,29500,1
|
|
20240613,112400,661058550,29500,29500,29500,29500,1
|
|
20240613,112300,661029050,29500,29500,29500,29500,22
|
|
20240613,112200,660380050,29500,29500,29500,29500,1
|
|
20240613,112100,660350550,29500,29500,29500,29500,0
|
|
20240613,112000,660350550,29500,29500,29550,29500,660
|
|
20240613,111900,640880400,29500,29550,29550,29500,40
|
|
20240613,111800,639699150,29550,29550,29550,29550,5
|
|
20240613,111700,639551400,29550,29500,29550,29500,39
|
|
20240613,111600,638400700,29500,29500,29500,29500,253
|
|
20240613,111500,630937200,29500,29500,29500,29500,13
|
|
20240613,111400,630553700,29500,29500,29500,29500,1
|
|
20240613,111300,630524200,29500,29500,29500,29500,0
|
|
20240613,111200,630524200,29500,29500,29500,29500,26
|
|
20240613,111100,629757200,29450,29450,29450,29450,100
|
|
20240613,111000,626812200,29500,29500,29500,29500,2
|
|
20240613,110900,626753200,29500,29450,29500,29450,268
|
|
20240613,110800,618859100,29450,29450,29450,29450,0
|
|
20240613,110700,618859100,29450,29450,29450,29450,402
|
|
20240613,110600,607020200,29450,29450,29450,29450,31
|
|
20240613,110500,606107250,29450,29450,29450,29450,10
|
|
20240613,110400,605812750,29450,29450,29450,29450,1
|
|
20240613,110300,605783300,29450,29450,29450,29450,0
|
|
20240613,110200,605783300,29450,29450,29450,29450,0
|
|
20240613,110100,605783300,29450,29450,29450,29450,5
|
|
20240613,110000,605636050,29450,29450,29450,29450,10
|
|
20240613,105900,605341550,29450,29400,29450,29400,33
|
|
20240613,105800,604371100,29450,29400,29450,29400,232
|
|
20240613,105700,597550200,29450,29450,29450,29450,0
|
|
20240613,105600,597550200,29450,29450,29450,29400,1040
|
|
20240613,105500,566968400,29400,29450,29450,29400,48
|
|
20240613,105400,565555700,29450,29450,29450,29450,10
|
|
20240613,105300,565261200,29450,29450,29450,29450,1
|
|
20240613,105200,565231750,29450,29450,29450,29450,2
|
|
20240613,105100,565172850,29450,29450,29450,29450,2
|
|
20240613,105000,565113950,29450,29450,29450,29450,0
|
|
20240613,104900,565113950,29450,29400,29500,29400,781
|
|
20240613,104800,542106700,29400,29400,29400,29400,0
|
|
20240613,104700,542106700,29400,29400,29400,29400,0
|
|
20240613,104600,542106700,29400,29400,29400,29400,0
|
|
20240613,104500,542106700,29400,29450,29450,29400,108
|
|
20240613,104400,538931100,29450,29450,29450,29400,191
|
|
20240613,104300,533313650,29450,29450,29450,29450,40
|
|
20240613,104200,532135650,29450,29500,29500,29450,647
|
|
20240613,104100,513080500,29500,29450,29500,29450,304
|
|
20240613,104000,504118000,29500,29500,29500,29500,0
|
|
20240613,103900,504118000,29500,29500,29500,29500,0
|
|
20240613,103800,504118000,29500,29500,29500,29500,18
|
|
20240613,103700,503587000,29450,29500,29500,29450,344
|
|
20240613,103600,493454750,29450,29500,29500,29450,71
|
|
20240613,103500,491360300,29500,29500,29500,29500,18
|
|
20240613,103400,490829300,29500,29500,29500,29500,50
|
|
20240613,103300,489354300,29500,29500,29500,29500,0
|
|
20240613,103200,489354300,29500,29500,29500,29500,0
|
|
20240613,103100,489354300,29500,29500,29500,29500,45
|
|
20240613,103000,488026800,29450,29450,29500,29450,14
|
|
20240613,102900,487614400,29500,29500,29500,29500,1
|
|
20240613,102800,487584900,29500,29500,29500,29500,0
|
|
20240613,102700,487584900,29500,29500,29500,29500,20
|
|
20240613,102600,486994900,29500,29500,29500,29500,42
|
|
20240613,102500,485755900,29500,29500,29500,29500,62
|
|
20240613,102400,483926900,29450,29500,29500,29450,456
|
|
20240613,102300,470486300,29500,29500,29500,29500,57
|
|
20240613,102200,468804800,29450,29500,29500,29450,40
|
|
20240613,102100,467626300,29500,29500,29500,29500,25
|
|
20240613,102000,466888800,29500,29500,29500,29500,42
|
|
20240613,101900,465649800,29500,29500,29500,29500,12
|
|
20240613,101800,465295800,29500,29500,29500,29500,13
|
|
20240613,101700,464912300,29450,29550,29550,29450,319
|
|
20240613,101600,455509200,29500,29500,29500,29500,0
|
|
20240613,101500,455509200,29500,29500,29500,29500,55
|
|
20240613,101400,453886700,29500,29500,29500,29500,101
|
|
20240613,101300,450907200,29500,29550,29550,29500,60
|
|
20240613,101200,449135250,29550,29550,29550,29550,50
|
|
20240613,101100,447657750,29550,29550,29550,29550,108
|
|
20240613,101000,444466350,29600,29600,29600,29600,7
|
|
20240613,100900,444259150,29600,29600,29600,29600,26
|
|
20240613,100800,443489550,29550,29550,29550,29550,0
|
|
20240613,100700,443489550,29550,29500,29550,29500,333
|
|
20240613,100600,433649950,29500,29550,29550,29500,101
|
|
20240613,100500,430670400,29500,29550,29550,29500,21
|
|
20240613,100400,430050500,29500,29500,29500,29500,215
|
|
20240613,100300,423708000,29550,29550,29550,29500,290
|
|
20240613,100200,415149850,29550,29550,29550,29550,0
|
|
20240613,100100,415149850,29550,29550,29550,29550,0
|
|
20240613,100000,415149850,29550,29550,29550,29550,3
|
|
20240613,095900,415061200,29550,29550,29550,29550,63
|
|
20240613,095800,413199550,29550,29550,29550,29550,49
|
|
20240613,095700,411751600,29550,29550,29550,29550,156
|
|
20240613,095600,407141800,29550,29550,29550,29550,597
|
|
20240613,095500,389500450,29600,29650,29650,29600,201
|
|
20240613,095400,383550350,29650,29650,29650,29650,10
|
|
20240613,095300,383253850,29650,29650,29650,29600,291
|
|
20240613,095200,374636400,29650,29650,29650,29650,49
|
|
20240613,095100,373183550,29600,29600,29600,29600,170
|
|
20240613,095000,368151550,29650,29650,29650,29650,108
|
|
20240613,094900,364949350,29700,29650,29700,29650,122
|
|
20240613,094800,361332000,29650,29650,29650,29650,18
|
|
20240613,094700,360798300,29650,29650,29650,29650,38
|
|
20240613,094600,359671600,29650,29650,29650,29650,150
|
|
20240613,094500,355224100,29650,29650,29650,29650,530
|
|
20240613,094400,339509600,29650,29650,29650,29650,63
|
|
20240613,094300,337641650,29650,29650,29650,29650,151
|
|
20240613,094200,333164500,29600,29650,29700,29600,950
|
|
20240613,094100,305002400,29650,29650,29650,29650,3
|
|
20240613,094000,304913450,29650,29600,29650,29550,466
|
|
20240613,093900,291118700,29600,29550,29600,29550,97
|
|
20240613,093800,288250000,29600,29600,29600,29600,22
|
|
20240613,093700,287598800,29600,29600,29600,29600,0
|
|
20240613,093600,287598800,29600,29600,29600,29550,124
|
|
20240613,093500,283930900,29600,29600,29600,29600,3
|
|
20240613,093400,283842100,29550,29550,29550,29550,249
|
|
20240613,093300,276484150,29600,29600,29600,29600,1
|
|
20240613,093200,276454550,29600,29600,29600,29600,263
|
|
20240613,093100,268669750,29650,29650,29650,29650,7
|
|
20240613,093000,268462200,29650,29650,29650,29650,0
|
|
20240613,092900,268462200,29650,29650,29650,29650,1
|
|
20240613,092800,268432550,29650,29600,29650,29600,831
|
|
20240613,092700,243823950,29600,29600,29600,29600,0
|
|
20240613,092600,243823950,29600,29650,29650,29600,331
|
|
20240613,092500,234016350,29650,29600,29650,29600,207
|
|
20240613,092400,227887200,29600,29600,29600,29600,140
|
|
20240613,092300,223743200,29600,29650,29650,29600,291
|
|
20240613,092200,215123450,29650,29600,29650,29600,231
|
|
20240613,092100,208276800,29650,29600,29650,29600,563
|
|
20240613,092000,191603350,29600,29600,29650,29600,785
|
|
20240613,091900,168358100,29550,29550,29600,29550,253
|
|
20240613,091800,160876700,29600,29600,29600,29600,45
|
|
20240613,091700,159544700,29500,29600,29600,29500,188
|
|
20240613,091600,153980900,29500,29550,29550,29500,102
|
|
20240613,091500,150971250,29550,29550,29550,29550,170
|
|
20240613,091400,145947750,29600,29600,29600,29600,1
|
|
20240613,091300,145918150,29600,29600,29600,29600,51
|
|
20240613,091200,144408550,29550,29500,29550,29500,165
|
|
20240613,091100,139539350,29500,29450,29500,29400,1177
|
|
20240613,091000,104907100,29500,29500,29500,29500,0
|
|
20240613,090900,104907100,29500,29500,29500,29500,10
|
|
20240613,090800,104612100,29450,29450,29450,29450,65
|
|
20240613,090700,102697850,29500,29400,29500,29400,71
|
|
20240613,090600,100609000,29400,29450,29450,29400,42
|
|
20240613,090500,99373700,29350,29400,29400,29350,300
|
|
20240613,090400,90563700,29450,29450,29500,29400,366
|
|
20240613,090300,79795900,29500,29400,29550,29400,737
|
|
20240613,090200,58098450,29350,29400,29400,29350,303
|
|
20240613,090100,49200500,29450,29400,29450,29350,1103
|
|
20240613,090000,16786500,29450,29450,29450,29450,551
|