588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184500,2771144700,28050,28050,28050,28050,4341
|
|
20240624,184400,2771144700,28050,28050,28050,28050,0
|
|
20240624,184300,2771144700,28050,28050,28050,28050,0
|
|
20240624,184200,2771144700,28050,28050,28050,28050,0
|
|
20240624,184100,2771144700,28050,28050,28050,28050,0
|
|
20240624,184000,2771144700,28050,28050,28050,28050,0
|
|
20240624,183900,2771144700,28050,28050,28050,28050,0
|
|
20240624,183800,2771144700,28050,28050,28050,28050,0
|
|
20240624,183700,2771144700,28050,28050,28050,28050,0
|
|
20240624,183600,2771144700,28050,28050,28050,28050,0
|
|
20240624,183500,2771144700,28050,28050,28050,28050,0
|
|
20240624,183400,2771144700,28050,28050,28050,28050,0
|
|
20240624,183300,2771144700,28050,28050,28050,28050,0
|
|
20240624,183200,2771144700,28050,28050,28050,28050,0
|
|
20240624,183100,2771144700,28050,28050,28050,28050,0
|
|
20240624,183000,2771144700,28050,28050,28050,28050,0
|
|
20240624,182900,2771144700,28050,28050,28050,28050,0
|
|
20240624,182800,2771144700,28050,28050,28050,28050,0
|
|
20240624,182700,2771144700,28050,28050,28050,28050,0
|
|
20240624,182600,2771144700,28050,28050,28050,28050,0
|
|
20240624,182500,2771144700,28050,28050,28050,28050,0
|
|
20240624,182400,2771144700,28050,28050,28050,28050,0
|
|
20240624,182300,2771144700,28050,28050,28050,28050,0
|
|
20240624,182200,2771144700,28050,28050,28050,28050,0
|
|
20240624,182100,2771144700,28050,28050,28050,28050,0
|
|
20240624,182000,2771144700,28050,28050,28050,28050,0
|
|
20240624,181900,2771144700,28050,28050,28050,28050,0
|
|
20240624,181800,2771144700,28050,28050,28050,28050,0
|
|
20240624,181700,2771144700,28050,28050,28050,28050,0
|
|
20240624,181600,2771144700,28050,28050,28050,28050,0
|
|
20240624,181500,2771144700,28050,28050,28050,28050,4341
|
|
20240624,181400,2771144700,28050,28050,28050,28050,0
|
|
20240624,181300,2771144700,28050,28050,28050,28050,0
|
|
20240624,181200,2771144700,28050,28050,28050,28050,0
|
|
20240624,181100,2771144700,28050,28050,28050,28050,0
|
|
20240624,181000,2771144700,28050,28050,28050,28050,0
|
|
20240624,180900,2771144700,28050,28050,28050,28050,0
|
|
20240624,180800,2771144700,28050,28050,28050,28050,0
|
|
20240624,180700,2771144700,28050,28050,28050,28050,0
|
|
20240624,180600,2771144700,28050,28050,28050,28050,0
|
|
20240624,180500,2771144700,28050,28050,28050,28050,0
|
|
20240624,180400,2771144700,28050,28050,28050,28050,0
|
|
20240624,180300,2771144700,28050,28050,28050,28050,0
|
|
20240624,180200,2771144700,28050,28050,28050,28050,0
|
|
20240624,180100,2771144700,28050,28050,28050,28050,0
|
|
20240624,180000,2771144700,28050,28050,28050,28050,0
|
|
20240624,175900,2771144700,28050,28050,28050,28050,0
|
|
20240624,175800,2771144700,28050,28050,28050,28050,0
|
|
20240624,175700,2771144700,28050,28050,28050,28050,0
|
|
20240624,175600,2771144700,28050,28050,28050,28050,0
|
|
20240624,175500,2771144700,28050,28050,28050,28050,0
|
|
20240624,175400,2771144700,28050,28050,28050,28050,0
|
|
20240624,175300,2771144700,28050,28050,28050,28050,0
|
|
20240624,175200,2771144700,28050,28050,28050,28050,0
|
|
20240624,175100,2771144700,28050,28050,28050,28050,0
|
|
20240624,175000,2771144700,28050,28050,28050,28050,0
|
|
20240624,174900,2771144700,28050,28050,28050,28050,0
|
|
20240624,174800,2771144700,28050,28050,28050,28050,0
|
|
20240624,174700,2771144700,28050,28050,28050,28050,0
|
|
20240624,174600,2771144700,28050,28050,28050,28050,0
|
|
20240624,174500,2771144700,28050,28050,28050,28050,4341
|
|
20240624,174400,2771144700,28050,28050,28050,28050,0
|
|
20240624,174300,2771144700,28050,28050,28050,28050,0
|
|
20240624,174200,2771144700,28050,28050,28050,28050,0
|
|
20240624,174100,2771144700,28050,28050,28050,28050,0
|
|
20240624,174000,2771144700,28050,28050,28050,28050,0
|
|
20240624,173900,2771144700,28050,28050,28050,28050,0
|
|
20240624,173800,2771144700,28050,28050,28050,28050,0
|
|
20240624,173700,2771144700,28050,28050,28050,28050,0
|
|
20240624,173600,2771144700,28050,28050,28050,28050,0
|
|
20240624,173500,2771144700,28050,28050,28050,28050,0
|
|
20240624,173400,2771144700,28050,28050,28050,28050,0
|
|
20240624,173300,2771144700,28050,28050,28050,28050,0
|
|
20240624,173200,2771144700,28050,28050,28050,28050,0
|
|
20240624,173100,2771144700,28050,28050,28050,28050,0
|
|
20240624,173000,2771144700,28050,28050,28050,28050,0
|
|
20240624,172900,2771144700,28050,28050,28050,28050,0
|
|
20240624,172800,2771144700,28050,28050,28050,28050,0
|
|
20240624,172700,2771144700,28050,28050,28050,28050,0
|
|
20240624,172600,2771144700,28050,28050,28050,28050,0
|
|
20240624,172500,2771144700,28050,28050,28050,28050,0
|
|
20240624,172400,2771144700,28050,28050,28050,28050,0
|
|
20240624,172300,2771144700,28050,28050,28050,28050,0
|
|
20240624,172200,2771144700,28050,28050,28050,28050,0
|
|
20240624,172100,2771144700,28050,28050,28050,28050,0
|
|
20240624,172000,2771144700,28050,28050,28050,28050,0
|
|
20240624,171900,2771144700,28050,28050,28050,28050,0
|
|
20240624,171800,2771144700,28050,28050,28050,28050,0
|
|
20240624,171700,2771144700,28050,28050,28050,28050,0
|
|
20240624,171600,2771144700,28050,28050,28050,28050,0
|
|
20240624,171500,2771144700,28050,28050,28050,28050,4341
|
|
20240624,171400,2771144700,28050,28050,28050,28050,0
|
|
20240624,171300,2771144700,28050,28050,28050,28050,0
|
|
20240624,171200,2771144700,28050,28050,28050,28050,0
|
|
20240624,171100,2771144700,28050,28050,28050,28050,0
|
|
20240624,171000,2771144700,28050,28050,28050,28050,0
|
|
20240624,170900,2771144700,28050,28050,28050,28050,0
|
|
20240624,170800,2771144700,28050,28050,28050,28050,0
|
|
20240624,170700,2771144700,28050,28050,28050,28050,0
|
|
20240624,170600,2771144700,28050,28050,28050,28050,0
|
|
20240624,170500,2771144700,28050,28050,28050,28050,0
|
|
20240624,170400,2771144700,28050,28050,28050,28050,0
|
|
20240624,170300,2771144700,28050,28050,28050,28050,0
|
|
20240624,170200,2771144700,28050,28050,28050,28050,0
|
|
20240624,170100,2771144700,28050,28050,28050,28050,0
|
|
20240624,170000,2771144700,28050,28050,28050,28050,0
|
|
20240624,165900,2771144700,28050,28050,28050,28050,0
|
|
20240624,165800,2771144700,28050,28050,28050,28050,0
|
|
20240624,165700,2771144700,28050,28050,28050,28050,0
|
|
20240624,165600,2771144700,28050,28050,28050,28050,0
|
|
20240624,165500,2771144700,28050,28050,28050,28050,0
|
|
20240624,165400,2771144700,28050,28050,28050,28050,0
|
|
20240624,165300,2771144700,28050,28050,28050,28050,0
|
|
20240624,165200,2771144700,28050,28050,28050,28050,0
|
|
20240624,165100,2771144700,28050,28050,28050,28050,0
|
|
20240624,165000,2771144700,28050,28050,28050,28050,0
|
|
20240624,164900,2771144700,28050,28050,28050,28050,0
|
|
20240624,164800,2771144700,28050,28050,28050,28050,0
|
|
20240624,164700,2771144700,28050,28050,28050,28050,0
|
|
20240624,164600,2771144700,28050,28050,28050,28050,0
|
|
20240624,164500,2771144700,28050,28050,28050,28050,4341
|
|
20240624,164400,2771144700,28050,28050,28050,28050,0
|
|
20240624,164300,2771144700,28050,28050,28050,28050,0
|
|
20240624,164200,2771144700,28050,28050,28050,28050,0
|
|
20240624,164100,2771144700,28050,28050,28050,28050,0
|
|
20240624,164000,2771144700,28050,28050,28050,28050,0
|
|
20240624,163900,2771144700,28050,28050,28050,28050,0
|
|
20240624,163800,2771144700,28050,28050,28050,28050,0
|
|
20240624,163700,2771144700,28050,28050,28050,28050,0
|
|
20240624,163600,2771144700,28050,28050,28050,28050,0
|
|
20240624,163500,2771144700,28050,28050,28050,28050,0
|
|
20240624,163400,2771144700,28050,28050,28050,28050,0
|
|
20240624,163300,2771144700,28050,28050,28050,28050,0
|
|
20240624,163200,2771144700,28050,28050,28050,28050,0
|
|
20240624,163100,2771144700,28050,28050,28050,28050,0
|
|
20240624,163000,2771144700,28050,28050,28050,28050,0
|
|
20240624,162900,2771144700,28050,28050,28050,28050,0
|
|
20240624,162800,2771144700,28050,28050,28050,28050,0
|
|
20240624,162700,2771144700,28050,28050,28050,28050,0
|
|
20240624,162600,2771144700,28050,28050,28050,28050,0
|
|
20240624,162500,2771144700,28050,28050,28050,28050,0
|
|
20240624,162400,2771144700,28050,28050,28050,28050,0
|
|
20240624,162300,2771144700,28050,28050,28050,28050,0
|
|
20240624,162200,2771144700,28050,28050,28050,28050,0
|
|
20240624,162100,2771144700,28050,28050,28050,28050,0
|
|
20240624,162000,2771144700,28050,28050,28050,28050,0
|
|
20240624,161900,2771144700,28050,28050,28050,28050,0
|
|
20240624,161800,2771144700,28050,28050,28050,28050,0
|
|
20240624,161700,2771144700,28050,28050,28050,28050,0
|
|
20240624,161600,2771144700,28050,28050,28050,28050,0
|
|
20240624,161500,2771144700,28050,28050,28050,28050,4341
|
|
20240624,161400,2771144700,28050,28050,28050,28050,0
|
|
20240624,161300,2771144700,28050,28050,28050,28050,0
|
|
20240624,161200,2771144700,28050,28050,28050,28050,0
|
|
20240624,161100,2771144700,28050,28050,28050,28050,0
|
|
20240624,161000,2771144700,28050,28050,28050,28050,0
|
|
20240624,160900,2771144700,28050,28050,28050,28050,0
|
|
20240624,160800,2771144700,28050,28050,28050,28050,0
|
|
20240624,160700,2771144700,28050,28050,28050,28050,0
|
|
20240624,160600,2771144700,28050,28050,28050,28050,0
|
|
20240624,160500,2771144700,28050,28050,28050,28050,0
|
|
20240624,160400,2771144700,28050,28050,28050,28050,0
|
|
20240624,160300,2771144700,28050,28050,28050,28050,0
|
|
20240624,160200,2771144700,28050,28050,28050,28050,0
|
|
20240624,160100,2771144700,28050,28050,28050,28050,0
|
|
20240624,160000,2771144700,28050,28050,28050,28050,0
|
|
20240624,155900,2771144700,28050,28050,28050,28050,0
|
|
20240624,155800,2771144700,28050,28050,28050,28050,0
|
|
20240624,155700,2771144700,28050,28050,28050,28050,0
|
|
20240624,155600,2771144700,28050,28050,28050,28050,0
|
|
20240624,155500,2771144700,28050,28050,28050,28050,0
|
|
20240624,155400,2771144700,28050,28050,28050,28050,0
|
|
20240624,155300,2771144700,28050,28050,28050,28050,0
|
|
20240624,155200,2771144700,28050,28050,28050,28050,0
|
|
20240624,155100,2771144700,28050,28050,28050,28050,0
|
|
20240624,155000,2771144700,28050,28050,28050,28050,0
|
|
20240624,154900,2771144700,28050,28050,28050,28050,0
|
|
20240624,154800,2771144700,28050,28050,28050,28050,0
|
|
20240624,154700,2771144700,28050,28050,28050,28050,0
|
|
20240624,154600,2771144700,28050,28050,28050,28050,0
|
|
20240624,154500,2771144700,28050,28050,28050,28050,4341
|
|
20240624,154400,2771144700,28050,28050,28050,28050,0
|
|
20240624,154300,2771144700,28050,28050,28050,28050,0
|
|
20240624,154200,2771144700,28050,28050,28050,28050,0
|
|
20240624,154100,2771144700,28050,28050,28050,28050,0
|
|
20240624,154000,2771144700,28050,28050,28050,28050,0
|
|
20240624,153900,2771144700,28050,28050,28050,28050,0
|
|
20240624,153800,2771144700,28050,28050,28050,28050,0
|
|
20240624,153700,2771144700,28050,28050,28050,28050,0
|
|
20240624,153600,2771144700,28050,28050,28050,28050,0
|
|
20240624,153500,2771144700,28050,28050,28050,28050,0
|
|
20240624,153400,2771144700,28050,28050,28050,28050,0
|
|
20240624,153300,2771144700,28050,28050,28050,28050,0
|
|
20240624,153200,2771144700,28050,28050,28050,28050,0
|
|
20240624,153100,2771144700,28050,28050,28050,28050,0
|
|
20240624,153000,2771144700,28050,28050,28050,28050,4341
|
|
20240624,152900,2649379650,28150,28150,28150,28150,0
|
|
20240624,152800,2649379650,28150,28150,28150,28150,0
|
|
20240624,152700,2649379650,28150,28150,28150,28150,0
|
|
20240624,152600,2649379650,28150,28150,28150,28150,0
|
|
20240624,152500,2649379650,28150,28150,28150,28150,0
|
|
20240624,152400,2649379650,28150,28150,28150,28150,0
|
|
20240624,152300,2649379650,28150,28150,28150,28150,0
|
|
20240624,152200,2649379650,28150,28150,28150,28150,0
|
|
20240624,152100,2649379650,28150,28150,28150,28150,0
|
|
20240624,152000,2649379650,28150,28150,28150,28150,0
|
|
20240624,151900,2649379650,28150,28150,28150,28100,688
|
|
20240624,151800,2630015450,28100,28150,28150,28100,113
|
|
20240624,151700,2626839150,28100,28050,28100,28050,582
|
|
20240624,151600,2610490250,28050,28050,28100,28050,438
|
|
20240624,151500,2598193100,28050,28050,28100,28050,185
|
|
20240624,151400,2593003100,28100,28050,28100,28050,329
|
|
20240624,151300,2583770050,28050,28050,28100,28050,405
|
|
20240624,151200,2572400750,28050,28050,28100,28050,385
|
|
20240624,151100,2561596200,28050,28100,28100,28050,2606
|
|
20240624,151000,2488382000,28100,28100,28100,28100,247
|
|
20240624,150900,2481441300,28150,28150,28150,28100,10
|
|
20240624,150800,2481159850,28100,28100,28150,28100,100
|
|
20240624,150700,2478348550,28150,28150,28150,28150,3
|
|
20240624,150600,2478264100,28100,28100,28100,28100,153
|
|
20240624,150500,2473964800,28100,28150,28150,28100,192
|
|
20240624,150400,2468567800,28100,28150,28150,28100,171
|
|
20240624,150300,2463760200,28150,28150,28150,28100,131
|
|
20240624,150200,2460076750,28150,28150,28150,28150,38
|
|
20240624,150100,2459007050,28150,28150,28150,28150,16
|
|
20240624,150000,2458556650,28150,28150,28150,28150,15
|
|
20240624,145900,2458134400,28150,28150,28150,28100,492
|
|
20240624,145800,2444285000,28150,28150,28150,28150,146
|
|
20240624,145700,2440175100,28100,28100,28100,28100,59
|
|
20240624,145600,2438517200,28150,28150,28150,28150,1
|
|
20240624,145500,2438489050,28100,28100,28150,28100,66
|
|
20240624,145400,2436633900,28150,28100,28150,28100,178
|
|
20240624,145300,2431631850,28150,28150,28150,28150,6
|
|
20240624,145200,2431462950,28100,28100,28100,28100,143
|
|
20240624,145100,2427444650,28100,28150,28150,28100,448
|
|
20240624,145000,2414855750,28100,28100,28150,28100,623
|
|
20240624,144900,2397348700,28150,28150,28150,28150,142
|
|
20240624,144800,2393351400,28150,28150,28150,28150,92
|
|
20240624,144700,2390761600,28100,28150,28150,28100,91
|
|
20240624,144600,2388204300,28150,28150,28150,28100,177
|
|
20240624,144500,2383224250,28100,28150,28150,28100,212
|
|
20240624,144400,2377266300,28150,28150,28150,28100,153
|
|
20240624,144300,2372964850,28150,28150,28150,28150,32
|
|
20240624,144200,2372064050,28150,28150,28150,28150,23
|
|
20240624,144100,2371416600,28150,28150,28150,28150,4
|
|
20240624,144000,2371304000,28150,28150,28150,28150,12
|
|
20240624,143900,2370966200,28100,28100,28150,28100,50
|
|
20240624,143800,2369561150,28150,28100,28150,28100,33
|
|
20240624,143700,2368633350,28100,28100,28100,28100,261
|
|
20240624,143600,2361299250,28100,28100,28100,28100,139
|
|
20240624,143500,2357393350,28100,28100,28100,28100,19
|
|
20240624,143400,2356859450,28100,28100,28100,28100,215
|
|
20240624,143300,2350817950,28100,28100,28100,28100,90
|
|
20240624,143200,2348288950,28100,28100,28100,28050,294
|
|
20240624,143100,2340036150,28100,28100,28100,28100,158
|
|
20240624,143000,2335596350,28100,28100,28100,28100,38
|
|
20240624,142900,2334528550,28100,28100,28100,28100,343
|
|
20240624,142800,2324890250,28100,28100,28100,28100,141
|
|
20240624,142700,2320928150,28150,28050,28150,28050,5
|
|
20240624,142600,2320787500,28050,28100,28100,28050,126
|
|
20240624,142500,2317252950,28100,28100,28100,28100,0
|
|
20240624,142400,2317252950,28100,28050,28100,28050,707
|
|
20240624,142300,2297391550,28050,28050,28050,28050,1
|
|
20240624,142200,2297363500,28100,28100,28100,28100,72
|
|
20240624,142100,2295340300,28100,28100,28100,28100,50
|
|
20240624,142000,2293935300,28050,28100,28100,28050,307
|
|
20240624,141900,2285313950,28050,28050,28100,28050,662
|
|
20240624,141800,2266742900,28050,28100,28100,28050,114
|
|
20240624,141700,2263540000,28050,28100,28100,28050,381
|
|
20240624,141600,2252850250,28100,28100,28100,28050,55
|
|
20240624,141500,2251307050,28050,28100,28100,28050,85
|
|
20240624,141400,2248922200,28100,28100,28100,28100,127
|
|
20240624,141300,2245353500,28100,28100,28100,28100,46
|
|
20240624,141200,2244060900,28100,28100,28100,28100,1
|
|
20240624,141100,2244032800,28100,28100,28100,28100,79
|
|
20240624,141000,2241812900,28050,28100,28100,28050,28
|
|
20240624,140900,2241026500,28100,28100,28100,28050,349
|
|
20240624,140800,2231222100,28050,28100,28100,28050,445
|
|
20240624,140700,2218718450,28100,28150,28150,28100,17
|
|
20240624,140600,2218240450,28100,28100,28100,28050,103
|
|
20240624,140500,2215346200,28100,28100,28100,28100,6
|
|
20240624,140400,2215177600,28100,28100,28100,28100,101
|
|
20240624,140300,2212339500,28100,28100,28100,28100,81
|
|
20240624,140200,2210063400,28100,28100,28100,28100,28
|
|
20240624,140100,2209276600,28100,28100,28100,28050,12
|
|
20240624,140000,2208939500,28100,28100,28100,28100,1207
|
|
20240624,135900,2175022800,28100,28100,28100,28100,16
|
|
20240624,135800,2174573200,28100,28100,28100,28050,129
|
|
20240624,135700,2170953300,28100,28100,28100,28100,154
|
|
20240624,135600,2166625900,28050,28050,28050,28050,813
|
|
20240624,135500,2143821250,28050,28050,28100,28050,189
|
|
20240624,135400,2138518150,28100,28100,28100,28100,8
|
|
20240624,135300,2138293350,28050,28050,28050,28050,107
|
|
20240624,135200,2135292000,28100,28050,28100,28050,66
|
|
20240624,135100,2133438600,28050,28050,28050,28050,0
|
|
20240624,135000,2133438600,28050,28100,28100,28050,372
|
|
20240624,134900,2122986900,28100,28100,28100,28050,59
|
|
20240624,134800,2121329500,28100,28050,28100,28050,39
|
|
20240624,134700,2120234600,28050,28100,28100,28050,216
|
|
20240624,134600,2114175000,28100,28100,28100,28100,18
|
|
20240624,134500,2113669200,28050,28100,28100,28050,38
|
|
20240624,134400,2112601450,28100,28100,28100,28100,80
|
|
20240624,134300,2110353450,28100,28100,28100,28100,4
|
|
20240624,134200,2110241050,28100,28050,28100,28050,78
|
|
20240624,134100,2108050250,28050,28100,28100,28050,68
|
|
20240624,134000,2106142200,28050,28050,28050,28050,30
|
|
20240624,133900,2105300700,28100,28100,28100,28050,239
|
|
20240624,133800,2098591300,28100,28100,28100,28050,49
|
|
20240624,133700,2097214650,28100,28050,28100,28050,108
|
|
20240624,133600,2094184850,28050,28050,28050,28050,1
|
|
20240624,133500,2094156800,28100,28100,28100,28050,134
|
|
20240624,133400,2090391450,28100,28100,28100,28100,944
|
|
20240624,133300,2063865050,28100,28150,28150,28100,260
|
|
20240624,133200,2056558950,28150,28150,28150,28150,196
|
|
20240624,133100,2051041550,28150,28150,28150,28150,204
|
|
20240624,133000,2045298950,28100,28150,28150,28100,119
|
|
20240624,132900,2041954500,28150,28150,28150,28150,156
|
|
20240624,132800,2037563100,28150,28100,28150,28100,110
|
|
20240624,132700,2034471300,28100,28150,28150,28100,570
|
|
20240624,132600,2018449300,28150,28100,28150,28100,61
|
|
20240624,132500,2016734650,28100,28150,28150,28100,734
|
|
20240624,132400,1996092550,28150,28150,28150,28150,17
|
|
20240624,132300,1995614000,28150,28100,28150,28100,120
|
|
20240624,132200,1992237000,28100,28100,28100,28100,52
|
|
20240624,132100,1990775800,28100,28100,28100,28100,130
|
|
20240624,132000,1987122800,28100,28100,28100,28100,0
|
|
20240624,131900,1987122800,28100,28100,28100,28100,13
|
|
20240624,131800,1986757500,28100,28100,28100,28050,238
|
|
20240624,131700,1980074850,28100,28100,28100,28100,9
|
|
20240624,131600,1979821950,28100,28100,28100,28100,207
|
|
20240624,131500,1974005250,28100,28150,28150,28100,4725
|
|
20240624,131400,1841231650,28150,28150,28150,28150,22
|
|
20240624,131300,1840612350,28150,28150,28150,28100,79
|
|
20240624,131200,1838390500,28150,28150,28150,28100,23
|
|
20240624,131100,1837743900,28150,28150,28150,28150,58
|
|
20240624,131000,1836111200,28150,28150,28150,28100,114
|
|
20240624,130900,1832904600,28150,28100,28150,28100,75
|
|
20240624,130800,1830796650,28100,28100,28100,28100,35
|
|
20240624,130700,1829813150,28100,28150,28150,28100,26
|
|
20240624,130600,1829082350,28150,28150,28150,28150,15
|
|
20240624,130500,1828660100,28150,28150,28150,28150,423
|
|
20240624,130400,1816752650,28150,28150,28150,28150,13
|
|
20240624,130300,1816386700,28150,28150,28150,28150,205
|
|
20240624,130200,1810615950,28150,28100,28150,28100,204
|
|
20240624,130100,1804883500,28150,28150,28150,28150,5
|
|
20240624,130000,1804742750,28150,28150,28150,28150,56
|
|
20240624,125900,1803166350,28150,28150,28150,28100,237
|
|
20240624,125800,1796506500,28150,28150,28150,28150,21
|
|
20240624,125700,1795915350,28150,28150,28150,28150,26
|
|
20240624,125600,1795183450,28100,28150,28150,28100,3
|
|
20240624,125500,1795099050,28100,28150,28150,28100,173
|
|
20240624,125400,1790234100,28150,28150,28150,28150,11
|
|
20240624,125300,1789924450,28100,28150,28150,28100,38
|
|
20240624,125200,1788856050,28100,28100,28100,28100,0
|
|
20240624,125100,1788856050,28100,28150,28150,28100,205
|
|
20240624,125000,1783085550,28100,28150,28150,28100,6
|
|
20240624,124900,1782916900,28150,28150,28150,28150,2
|
|
20240624,124800,1782860600,28150,28150,28150,28150,17
|
|
20240624,124700,1782382050,28150,28150,28150,28150,4
|
|
20240624,124600,1782269450,28150,28100,28150,28100,26
|
|
20240624,124500,1781538200,28150,28150,28150,28100,46
|
|
20240624,124400,1780243350,28150,28150,28150,28150,123
|
|
20240624,124300,1776780900,28100,28150,28150,28100,244
|
|
20240624,124200,1769916250,28100,28100,28100,28100,0
|
|
20240624,124100,1769916250,28100,28100,28100,28100,16
|
|
20240624,124000,1769466650,28150,28100,28150,28100,30
|
|
20240624,123900,1768622650,28100,28150,28150,28100,50
|
|
20240624,123800,1767217500,28150,28150,28150,28150,1
|
|
20240624,123700,1767189350,28150,28150,28150,28150,34
|
|
20240624,123600,1766232250,28150,28150,28150,28150,30
|
|
20240624,123500,1765387750,28150,28150,28150,28150,69
|
|
20240624,123400,1763445400,28150,28150,28150,28150,4
|
|
20240624,123300,1763332800,28150,28150,28150,28150,5
|
|
20240624,123200,1763192050,28100,28150,28150,28100,49
|
|
20240624,123100,1761813700,28150,28150,28150,28050,2585
|
|
20240624,123000,1689181350,28150,28150,28150,28150,49
|
|
20240624,122900,1687802000,28150,28150,28150,28150,30
|
|
20240624,122800,1686957500,28150,28150,28150,28150,98
|
|
20240624,122700,1684198800,28150,28150,28150,28150,122
|
|
20240624,122600,1680764500,28100,28100,28100,28100,60
|
|
20240624,122500,1679078500,28150,28150,28150,28100,40
|
|
20240624,122400,1677953600,28150,28100,28150,28100,94
|
|
20240624,122300,1675310500,28100,28100,28100,28100,2
|
|
20240624,122200,1675254300,28150,28150,28150,28150,31
|
|
20240624,122100,1674381650,28150,28150,28150,28150,992
|
|
20240624,122000,1646456850,28150,28150,28150,28150,320
|
|
20240624,121900,1637448850,28150,28150,28150,28150,606
|
|
20240624,121800,1620389950,28150,28150,28150,28150,12
|
|
20240624,121700,1620052150,28150,28100,28150,28100,23
|
|
20240624,121600,1619404800,28150,28100,28150,28100,420
|
|
20240624,121500,1607602600,28150,28150,28150,28150,81
|
|
20240624,121400,1605322450,28150,28150,28150,28150,54
|
|
20240624,121300,1603802350,28150,28150,28150,28150,5
|
|
20240624,121200,1603661600,28150,28150,28150,28150,14
|
|
20240624,121100,1603267500,28100,28100,28150,28100,22
|
|
20240624,121000,1602648950,28150,28150,28150,28150,0
|
|
20240624,120900,1602648950,28150,28150,28150,28150,1
|
|
20240624,120800,1602620800,28100,28150,28150,28100,36
|
|
20240624,120700,1601608850,28150,28150,28150,28150,13
|
|
20240624,120600,1601242900,28100,28100,28100,28100,1
|
|
20240624,120500,1601214800,28100,28150,28150,28100,253
|
|
20240624,120400,1594105350,28150,28150,28150,28150,1
|
|
20240624,120300,1594077200,28150,28150,28150,28150,21
|
|
20240624,120200,1593486050,28150,28150,28150,28150,102
|
|
20240624,120100,1590614750,28150,28150,28150,28100,19
|
|
20240624,120000,1590080150,28100,28100,28100,28100,11
|
|
20240624,115900,1589771050,28100,28100,28150,28100,49
|
|
20240624,115800,1588394050,28100,28100,28100,28100,78
|
|
20240624,115700,1586202250,28100,28100,28100,28100,1
|
|
20240624,115600,1586174150,28050,28050,28100,28050,180
|
|
20240624,115500,1581125100,28050,28050,28050,28050,20
|
|
20240624,115400,1580564100,28100,28100,28100,28100,22
|
|
20240624,115300,1579945900,28100,28100,28100,28100,88
|
|
20240624,115200,1577473100,28100,28100,28100,28100,16
|
|
20240624,115100,1577023500,28100,28100,28100,28100,100
|
|
20240624,115000,1574213500,28100,28100,28100,28100,500
|
|
20240624,114900,1560163500,28150,28150,28150,28150,1
|
|
20240624,114800,1560135350,28100,28100,28100,28100,21
|
|
20240624,114700,1559545250,28100,28150,28150,28100,31
|
|
20240624,114600,1558673650,28150,28150,28150,28150,1
|
|
20240624,114500,1558645500,28150,28150,28150,28100,49
|
|
20240624,114400,1557266950,28100,28150,28150,28100,161
|
|
20240624,114300,1552742600,28150,28150,28150,28150,3
|
|
20240624,114200,1552658150,28150,28150,28150,28150,7
|
|
20240624,114100,1552461100,28150,28100,28150,28100,42
|
|
20240624,114000,1551280800,28100,28100,28100,28050,35
|
|
20240624,113900,1550297800,28150,28150,28150,28150,201
|
|
20240624,113800,1544639650,28150,28100,28150,28050,901
|
|
20240624,113700,1519332200,28150,28150,28150,28150,5
|
|
20240624,113600,1519191450,28100,28100,28100,28100,670
|
|
20240624,113500,1500364450,28100,28100,28100,28100,249
|
|
20240624,113400,1493367550,28100,28100,28100,28100,41
|
|
20240624,113300,1492215450,28100,28100,28100,28050,37
|
|
20240624,113200,1491176750,28050,28050,28050,28050,47
|
|
20240624,113100,1489858400,28050,28100,28100,28050,18
|
|
20240624,113000,1489352750,28100,28100,28100,28100,13
|
|
20240624,112900,1488987450,28050,28100,28100,28050,253
|
|
20240624,112800,1481889250,28100,28100,28100,28100,166
|
|
20240624,112700,1477224650,28100,28100,28100,28050,29
|
|
20240624,112600,1476410000,28050,28100,28100,28050,196
|
|
20240624,112500,1470911750,28100,28100,28100,28050,105
|
|
20240624,112400,1467961650,28050,28100,28100,28050,75
|
|
20240624,112300,1465856650,28100,28050,28100,28050,410
|
|
20240624,112200,1454353450,28100,28100,28100,28050,168
|
|
20240624,112100,1449632700,28100,28050,28100,28050,556
|
|
20240624,112000,1434009150,28100,28100,28100,28100,30
|
|
20240624,111900,1433166150,28100,28100,28100,28100,133
|
|
20240624,111800,1429428850,28100,28100,28100,28100,21
|
|
20240624,111700,1428838750,28150,28100,28150,28100,118
|
|
20240624,111600,1425522350,28150,28150,28150,28050,117
|
|
20240624,111500,1422234750,28150,28150,28150,28150,2
|
|
20240624,111400,1422178450,28100,28150,28150,28100,59
|
|
20240624,111300,1420520500,28100,28100,28100,28100,145
|
|
20240624,111200,1416446000,28100,28100,28100,28100,55
|
|
20240624,111100,1414900500,28150,28100,28150,28100,82
|
|
20240624,111000,1412595700,28100,28100,28100,28100,93
|
|
20240624,110900,1409982400,28100,28100,28100,28100,158
|
|
20240624,110800,1405542600,28100,28100,28100,28050,61
|
|
20240624,110700,1403831150,28100,28100,28100,28050,161
|
|
20240624,110600,1399307500,28100,28100,28150,28100,213
|
|
20240624,110500,1393322100,28100,28100,28100,28100,20
|
|
20240624,110400,1392760100,28150,28100,28150,28100,45
|
|
20240624,110300,1391493550,28150,28150,28150,28100,464
|
|
20240624,110200,1378454950,28100,28100,28100,28100,20
|
|
20240624,110100,1377892950,28050,28050,28150,28050,266
|
|
20240624,110000,1370422900,28100,28100,28100,28100,23
|
|
20240624,105900,1369776600,28100,28100,28100,28050,247
|
|
20240624,105800,1362836600,28100,28100,28100,28050,471
|
|
20240624,105700,1349621500,28100,28150,28150,28050,67
|
|
20240624,105600,1347738950,28150,28150,28150,28100,988
|
|
20240624,105500,1319975450,28100,28100,28150,28100,824
|
|
20240624,105400,1296820950,28100,28100,28150,28100,698
|
|
20240624,105300,1277207050,28150,28150,28150,28100,196
|
|
20240624,105200,1271689750,28150,28100,28150,28100,106
|
|
20240624,105100,1268709750,28150,28150,28150,28150,6
|
|
20240624,105000,1268540850,28150,28150,28150,28100,559
|
|
20240624,104900,1252829700,28150,28100,28150,28100,2379
|
|
20240624,104800,1185979750,28150,28100,28150,28100,194
|
|
20240624,104700,1180523650,28150,28150,28150,28100,382
|
|
20240624,104600,1169785350,28100,28150,28150,28100,219
|
|
20240624,104500,1163629200,28100,28100,28150,28100,402
|
|
20240624,104400,1152328000,28200,28200,28200,28100,13
|
|
20240624,104300,1151962300,28150,28150,28150,28150,1
|
|
20240624,104200,1151934150,28100,28150,28150,28100,518
|
|
20240624,104100,1137353150,28150,28150,28150,28150,231
|
|
20240624,104000,1130850500,28150,28200,28200,28150,746
|
|
20240624,103900,1109849600,28200,28200,28200,28150,721
|
|
20240624,103800,1089550400,28200,28200,28200,28200,12
|
|
20240624,103700,1089212000,28200,28200,28200,28200,1
|
|
20240624,103600,1089183800,28200,28200,28200,28150,1504
|
|
20240624,103500,1046776200,28250,28250,28250,28250,26
|
|
20240624,103400,1046041700,28250,28250,28250,28250,2
|
|
20240624,103300,1045985200,28250,28200,28250,28200,228
|
|
20240624,103200,1039554800,28200,28200,28200,28200,367
|
|
20240624,103100,1029205400,28200,28250,28250,28200,155
|
|
20240624,103000,1024831450,28250,28250,28250,28250,12
|
|
20240624,102900,1024492450,28250,28250,28250,28250,13
|
|
20240624,102800,1024125200,28250,28200,28250,28200,264
|
|
20240624,102700,1016668200,28250,28250,28250,28200,512
|
|
20240624,102600,1002229200,28250,28200,28250,28200,76
|
|
20240624,102500,1000082800,28250,28250,28250,28250,1
|
|
20240624,102400,1000054550,28200,28250,28250,28200,759
|
|
20240624,102300,978639900,28250,28250,28300,28250,24
|
|
20240624,102200,977961850,28300,28250,28300,28250,82
|
|
20240624,102100,975645200,28200,28250,28250,28200,133
|
|
20240624,102000,971892950,28200,28300,28300,28200,1133
|
|
20240624,101900,939885200,28300,28250,28300,28250,498
|
|
20240624,101800,925795350,28300,28300,28300,28250,79
|
|
20240624,101700,923561750,28300,28250,28300,28250,34
|
|
20240624,101600,922600550,28300,28300,28300,28300,85
|
|
20240624,101500,920195050,28300,28300,28300,28250,102
|
|
20240624,101400,917308600,28300,28400,28400,28250,50
|
|
20240624,101300,915894900,28350,28350,28350,28350,102
|
|
20240624,101200,913003200,28250,28350,28350,28250,547
|
|
20240624,101100,897521000,28350,28350,28350,28350,116
|
|
20240624,101000,894232400,28350,28350,28350,28300,47
|
|
20240624,100900,892900000,28300,28300,28300,28300,187
|
|
20240624,100800,887607900,28350,28300,28350,28300,490
|
|
20240624,100700,873723200,28300,28400,28400,28300,203
|
|
20240624,100600,867968400,28400,28400,28400,28400,0
|
|
20240624,100500,867968400,28400,28350,28450,28350,211
|
|
20240624,100400,861984550,28350,28350,28350,28350,5
|
|
20240624,100300,861842800,28450,28400,28450,28400,176
|
|
20240624,100200,856843550,28350,28400,28400,28350,62
|
|
20240624,100100,855085600,28400,28450,28450,28400,36
|
|
20240624,100000,854062950,28400,28450,28500,28400,37
|
|
20240624,095900,853010050,28450,28450,28450,28350,265
|
|
20240624,095800,845483650,28450,28350,28500,28350,74
|
|
20240624,095700,843380450,28350,28400,28400,28350,611
|
|
20240624,095600,826038700,28400,28350,28400,28350,366
|
|
20240624,095500,815645450,28400,28350,28400,28350,52
|
|
20240624,095400,814171100,28350,28350,28350,28350,60
|
|
20240624,095300,812470100,28350,28250,28350,28250,297
|
|
20240624,095200,804070250,28300,28300,28300,28300,32
|
|
20240624,095100,803164650,28300,28300,28300,28250,49
|
|
20240624,095000,801778100,28250,28250,28300,28250,9
|
|
20240624,094900,801523750,28200,28200,28250,28200,89
|
|
20240624,094800,799012500,28250,28250,28250,28200,193
|
|
20240624,094700,793560300,28300,28350,28350,28300,221
|
|
20240624,094600,787305950,28350,28350,28350,28350,22
|
|
20240624,094500,786682250,28350,28400,28400,28350,15
|
|
20240624,094400,786256900,28300,28400,28400,28300,49
|
|
20240624,094300,784869600,28400,28400,28400,28350,141
|
|
20240624,094200,780866750,28450,28450,28450,28200,1454
|
|
20240624,094100,739695100,28450,28350,28450,28300,308
|
|
20240624,094000,730962700,28350,28350,28350,28300,580
|
|
20240624,093900,714548300,28350,28350,28350,28300,96
|
|
20240624,093800,711831100,28350,28350,28350,28300,126
|
|
20240624,093700,708263450,28350,28350,28350,28300,35
|
|
20240624,093600,707272350,28350,28300,28350,28250,224
|
|
20240624,093500,700941750,28300,28300,28300,28250,270
|
|
20240624,093400,693301450,28250,28250,28250,28250,61
|
|
20240624,093300,691578200,28250,28200,28250,28200,783
|
|
20240624,093200,669466850,28200,28250,28250,28200,207
|
|
20240624,093100,663624750,28300,28300,28300,28250,168
|
|
20240624,093000,658874350,28300,28300,28300,28300,190
|
|
20240624,092900,653497350,28350,28350,28350,28350,106
|
|
20240624,092800,650492250,28350,28400,28400,28350,401
|
|
20240624,092700,639105550,28450,28400,28450,28400,55
|
|
20240624,092600,637542000,28400,28300,28450,28300,495
|
|
20240624,092500,623490900,28250,28250,28250,28200,668
|
|
20240624,092400,604624200,28150,28200,28250,28150,498
|
|
20240624,092300,590602850,28200,28200,28250,28150,358
|
|
20240624,092200,580506050,28250,28250,28250,28200,173
|
|
20240624,092100,575620300,28250,28250,28250,28250,48
|
|
20240624,092000,574264300,28250,28200,28250,28200,65
|
|
20240624,091900,572429150,28250,28250,28300,28200,452
|
|
20240624,091800,559677300,28300,28250,28350,28200,307
|
|
20240624,091700,550991500,28250,28200,28350,28200,644
|
|
20240624,091600,532795550,28250,28200,28350,28200,909
|
|
20240624,091500,507112000,28200,28350,28350,28200,422
|
|
20240624,091400,495165550,28350,28300,28350,28200,632
|
|
20240624,091300,477309300,28300,28150,28300,28150,295
|
|
20240624,091200,468982400,28200,28150,28250,28100,621
|
|
20240624,091100,451500100,28150,28150,28150,28050,409
|
|
20240624,091000,440007850,28050,28150,28150,28050,1037
|
|
20240624,090900,410870650,28150,28200,28200,28050,2419
|
|
20240624,090800,342867350,28200,28300,28300,28200,2388
|
|
20240624,090700,275439200,28300,28350,28350,28250,178
|
|
20240624,090600,270401450,28300,28350,28350,28250,1208
|
|
20240624,090500,236222550,28350,28450,28450,28300,1399
|
|
20240624,090400,196520600,28450,28450,28500,28400,1507
|
|
20240624,090300,153664150,28450,28450,28500,28400,846
|
|
20240624,090200,129601750,28500,28450,28500,28400,566
|
|
20240624,090100,113499350,28500,28650,28650,28500,3281
|
|
20240624,090000,19884000,28650,28650,28750,28650,694
|