584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184100,1984600800,44850,44850,44850,44850,6484
|
|
20240621,184000,1984600800,44850,44850,44850,44850,0
|
|
20240621,183900,1984600800,44850,44850,44850,44850,0
|
|
20240621,183800,1984600800,44850,44850,44850,44850,0
|
|
20240621,183700,1984600800,44850,44850,44850,44850,0
|
|
20240621,183600,1984600800,44850,44850,44850,44850,0
|
|
20240621,183500,1984600800,44850,44850,44850,44850,0
|
|
20240621,183400,1984600800,44850,44850,44850,44850,0
|
|
20240621,183300,1984600800,44850,44850,44850,44850,0
|
|
20240621,183200,1984600800,44850,44850,44850,44850,0
|
|
20240621,183100,1984600800,44850,44850,44850,44850,0
|
|
20240621,183000,1984600800,44850,44850,44850,44850,0
|
|
20240621,182900,1984600800,44850,44850,44850,44850,0
|
|
20240621,182800,1984600800,44850,44850,44850,44850,0
|
|
20240621,182700,1984600800,44850,44850,44850,44850,0
|
|
20240621,182600,1984600800,44850,44850,44850,44850,0
|
|
20240621,182500,1984600800,44850,44850,44850,44850,0
|
|
20240621,182400,1984600800,44850,44850,44850,44850,0
|
|
20240621,182300,1984600800,44850,44850,44850,44850,0
|
|
20240621,182200,1984600800,44850,44850,44850,44850,0
|
|
20240621,182100,1984600800,44850,44850,44850,44850,0
|
|
20240621,182000,1984600800,44850,44850,44850,44850,0
|
|
20240621,181900,1984600800,44850,44850,44850,44850,0
|
|
20240621,181800,1984600800,44850,44850,44850,44850,0
|
|
20240621,181700,1984600800,44850,44850,44850,44850,0
|
|
20240621,181600,1984600800,44850,44850,44850,44850,0
|
|
20240621,181500,1984600800,44850,44850,44850,44850,0
|
|
20240621,181400,1984600800,44850,44850,44850,44850,0
|
|
20240621,181300,1984600800,44850,44850,44850,44850,0
|
|
20240621,181200,1984600800,44850,44850,44850,44850,0
|
|
20240621,181100,1984600800,44850,44850,44850,44850,6484
|
|
20240621,181000,1984600800,44850,44850,44850,44850,0
|
|
20240621,180900,1984600800,44850,44850,44850,44850,0
|
|
20240621,180800,1984600800,44850,44850,44850,44850,0
|
|
20240621,180700,1984600800,44850,44850,44850,44850,0
|
|
20240621,180600,1984600800,44850,44850,44850,44850,0
|
|
20240621,180500,1984600800,44850,44850,44850,44850,0
|
|
20240621,180400,1984600800,44850,44850,44850,44850,0
|
|
20240621,180300,1984600800,44850,44850,44850,44850,0
|
|
20240621,180200,1984600800,44850,44850,44850,44850,0
|
|
20240621,180100,1984600800,44850,44850,44850,44850,0
|
|
20240621,180000,1984600800,44850,44850,44850,44850,0
|
|
20240621,175900,1984600800,44850,44850,44850,44850,0
|
|
20240621,175800,1984600800,44850,44850,44850,44850,0
|
|
20240621,175700,1984600800,44850,44850,44850,44850,0
|
|
20240621,175600,1984600800,44850,44850,44850,44850,0
|
|
20240621,175500,1984600800,44850,44850,44850,44850,0
|
|
20240621,175400,1984600800,44850,44850,44850,44850,0
|
|
20240621,175300,1984600800,44850,44850,44850,44850,0
|
|
20240621,175200,1984600800,44850,44850,44850,44850,0
|
|
20240621,175100,1984600800,44850,44850,44850,44850,0
|
|
20240621,175000,1984600800,44850,44850,44850,44850,0
|
|
20240621,174900,1984600800,44850,44850,44850,44850,0
|
|
20240621,174800,1984600800,44850,44850,44850,44850,0
|
|
20240621,174700,1984600800,44850,44850,44850,44850,0
|
|
20240621,174600,1984600800,44850,44850,44850,44850,0
|
|
20240621,174500,1984600800,44850,44850,44850,44850,0
|
|
20240621,174400,1984600800,44850,44850,44850,44850,0
|
|
20240621,174300,1984600800,44850,44850,44850,44850,0
|
|
20240621,174200,1984600800,44850,44850,44850,44850,0
|
|
20240621,174100,1984600800,44850,44850,44850,44850,6484
|
|
20240621,174000,1984600800,44850,44850,44850,44850,0
|
|
20240621,173900,1984600800,44850,44850,44850,44850,0
|
|
20240621,173800,1984600800,44850,44850,44850,44850,0
|
|
20240621,173700,1984600800,44850,44850,44850,44850,0
|
|
20240621,173600,1984600800,44850,44850,44850,44850,0
|
|
20240621,173500,1984600800,44850,44850,44850,44850,0
|
|
20240621,173400,1984600800,44850,44850,44850,44850,0
|
|
20240621,173300,1984600800,44850,44850,44850,44850,0
|
|
20240621,173200,1984600800,44850,44850,44850,44850,0
|
|
20240621,173100,1984600800,44850,44850,44850,44850,0
|
|
20240621,173000,1984600800,44850,44850,44850,44850,0
|
|
20240621,172900,1984600800,44850,44850,44850,44850,0
|
|
20240621,172800,1984600800,44850,44850,44850,44850,0
|
|
20240621,172700,1984600800,44850,44850,44850,44850,0
|
|
20240621,172600,1984600800,44850,44850,44850,44850,0
|
|
20240621,172500,1984600800,44850,44850,44850,44850,0
|
|
20240621,172400,1984600800,44850,44850,44850,44850,0
|
|
20240621,172300,1984600800,44850,44850,44850,44850,0
|
|
20240621,172200,1984600800,44850,44850,44850,44850,0
|
|
20240621,172100,1984600800,44850,44850,44850,44850,0
|
|
20240621,172000,1984600800,44850,44850,44850,44850,0
|
|
20240621,171900,1984600800,44850,44850,44850,44850,0
|
|
20240621,171800,1984600800,44850,44850,44850,44850,0
|
|
20240621,171700,1984600800,44850,44850,44850,44850,0
|
|
20240621,171600,1984600800,44850,44850,44850,44850,0
|
|
20240621,171500,1984600800,44850,44850,44850,44850,0
|
|
20240621,171400,1984600800,44850,44850,44850,44850,0
|
|
20240621,171300,1984600800,44850,44850,44850,44850,0
|
|
20240621,171200,1984600800,44850,44850,44850,44850,0
|
|
20240621,171100,1984600800,44850,44850,44850,44850,6484
|
|
20240621,171000,1984600800,44850,44850,44850,44850,0
|
|
20240621,170900,1984600800,44850,44850,44850,44850,0
|
|
20240621,170800,1984600800,44850,44850,44850,44850,0
|
|
20240621,170700,1984600800,44850,44850,44850,44850,0
|
|
20240621,170600,1984600800,44850,44850,44850,44850,0
|
|
20240621,170500,1984600800,44850,44850,44850,44850,0
|
|
20240621,170400,1984600800,44850,44850,44850,44850,0
|
|
20240621,170300,1984600800,44850,44850,44850,44850,0
|
|
20240621,170200,1984600800,44850,44850,44850,44850,0
|
|
20240621,170100,1984600800,44850,44850,44850,44850,0
|
|
20240621,170000,1984600800,44850,44850,44850,44850,0
|
|
20240621,165900,1984600800,44850,44850,44850,44850,0
|
|
20240621,165800,1984600800,44850,44850,44850,44850,0
|
|
20240621,165700,1984600800,44850,44850,44850,44850,0
|
|
20240621,165600,1984600800,44850,44850,44850,44850,0
|
|
20240621,165500,1984600800,44850,44850,44850,44850,0
|
|
20240621,165400,1984600800,44850,44850,44850,44850,0
|
|
20240621,165300,1984600800,44850,44850,44850,44850,0
|
|
20240621,165200,1984600800,44850,44850,44850,44850,0
|
|
20240621,165100,1984600800,44850,44850,44850,44850,0
|
|
20240621,165000,1984600800,44850,44850,44850,44850,0
|
|
20240621,164900,1984600800,44850,44850,44850,44850,0
|
|
20240621,164800,1984600800,44850,44850,44850,44850,0
|
|
20240621,164700,1984600800,44850,44850,44850,44850,0
|
|
20240621,164600,1984600800,44850,44850,44850,44850,0
|
|
20240621,164500,1984600800,44850,44850,44850,44850,0
|
|
20240621,164400,1984600800,44850,44850,44850,44850,0
|
|
20240621,164300,1984600800,44850,44850,44850,44850,0
|
|
20240621,164200,1984600800,44850,44850,44850,44850,0
|
|
20240621,164100,1984600800,44850,44850,44850,44850,6484
|
|
20240621,164000,1984600800,44850,44850,44850,44850,0
|
|
20240621,163900,1984600800,44850,44850,44850,44850,0
|
|
20240621,163800,1984600800,44850,44850,44850,44850,0
|
|
20240621,163700,1984600800,44850,44850,44850,44850,0
|
|
20240621,163600,1984600800,44850,44850,44850,44850,0
|
|
20240621,163500,1984600800,44850,44850,44850,44850,0
|
|
20240621,163400,1984600800,44850,44850,44850,44850,0
|
|
20240621,163300,1984600800,44850,44850,44850,44850,0
|
|
20240621,163200,1984600800,44850,44850,44850,44850,0
|
|
20240621,163100,1984600800,44850,44850,44850,44850,0
|
|
20240621,163000,1984600800,44850,44850,44850,44850,0
|
|
20240621,162900,1984600800,44850,44850,44850,44850,0
|
|
20240621,162800,1984600800,44850,44850,44850,44850,0
|
|
20240621,162700,1984600800,44850,44850,44850,44850,0
|
|
20240621,162600,1984600800,44850,44850,44850,44850,0
|
|
20240621,162500,1984600800,44850,44850,44850,44850,0
|
|
20240621,162400,1984600800,44850,44850,44850,44850,0
|
|
20240621,162300,1984600800,44850,44850,44850,44850,0
|
|
20240621,162200,1984600800,44850,44850,44850,44850,0
|
|
20240621,162100,1984600800,44850,44850,44850,44850,0
|
|
20240621,162000,1984600800,44850,44850,44850,44850,0
|
|
20240621,161900,1984600800,44850,44850,44850,44850,0
|
|
20240621,161800,1984600800,44850,44850,44850,44850,0
|
|
20240621,161700,1984600800,44850,44850,44850,44850,0
|
|
20240621,161600,1984600800,44850,44850,44850,44850,0
|
|
20240621,161500,1984600800,44850,44850,44850,44850,0
|
|
20240621,161400,1984600800,44850,44850,44850,44850,0
|
|
20240621,161300,1984600800,44850,44850,44850,44850,0
|
|
20240621,161200,1984600800,44850,44850,44850,44850,0
|
|
20240621,161100,1984600800,44850,44850,44850,44850,6484
|
|
20240621,161000,1984600800,44850,44850,44850,44850,0
|
|
20240621,160900,1984600800,44850,44850,44850,44850,0
|
|
20240621,160800,1984600800,44850,44850,44850,44850,0
|
|
20240621,160700,1984600800,44850,44850,44850,44850,0
|
|
20240621,160600,1984600800,44850,44850,44850,44850,0
|
|
20240621,160500,1984600800,44850,44850,44850,44850,0
|
|
20240621,160400,1984600800,44850,44850,44850,44850,0
|
|
20240621,160300,1984600800,44850,44850,44850,44850,0
|
|
20240621,160200,1984600800,44850,44850,44850,44850,0
|
|
20240621,160100,1984600800,44850,44850,44850,44850,0
|
|
20240621,160000,1984600800,44850,44850,44850,44850,0
|
|
20240621,155900,1984600800,44850,44850,44850,44850,0
|
|
20240621,155800,1984600800,44850,44850,44850,44850,0
|
|
20240621,155700,1984600800,44850,44850,44850,44850,0
|
|
20240621,155600,1984600800,44850,44850,44850,44850,0
|
|
20240621,155500,1984600800,44850,44850,44850,44850,0
|
|
20240621,155400,1984600800,44850,44850,44850,44850,0
|
|
20240621,155300,1984600800,44850,44850,44850,44850,0
|
|
20240621,155200,1984600800,44850,44850,44850,44850,0
|
|
20240621,155100,1984600800,44850,44850,44850,44850,0
|
|
20240621,155000,1984600800,44850,44850,44850,44850,0
|
|
20240621,154900,1984600800,44850,44850,44850,44850,0
|
|
20240621,154800,1984600800,44850,44850,44850,44850,0
|
|
20240621,154700,1984600800,44850,44850,44850,44850,0
|
|
20240621,154600,1984600800,44850,44850,44850,44850,0
|
|
20240621,154500,1984600800,44850,44850,44850,44850,0
|
|
20240621,154400,1984600800,44850,44850,44850,44850,0
|
|
20240621,154300,1984600800,44850,44850,44850,44850,0
|
|
20240621,154200,1984600800,44850,44850,44850,44850,0
|
|
20240621,154100,1984600800,44850,44850,44850,44850,6484
|
|
20240621,154000,1984600800,44850,44850,44850,44850,0
|
|
20240621,153900,1984600800,44850,44850,44850,44850,0
|
|
20240621,153800,1984600800,44850,44850,44850,44850,0
|
|
20240621,153700,1984600800,44850,44850,44850,44850,0
|
|
20240621,153600,1984600800,44850,44850,44850,44850,0
|
|
20240621,153500,1984600800,44850,44850,44850,44850,0
|
|
20240621,153400,1984600800,44850,44850,44850,44850,0
|
|
20240621,153300,1984600800,44850,44850,44850,44850,0
|
|
20240621,153200,1984600800,44850,44850,44850,44850,0
|
|
20240621,153100,1984600800,44850,44850,44850,44850,0
|
|
20240621,153000,1984600800,44850,44850,44850,44850,6484
|
|
20240621,152900,1693793400,44800,44800,44800,44800,0
|
|
20240621,152800,1693793400,44800,44800,44800,44800,0
|
|
20240621,152700,1693793400,44800,44800,44800,44800,0
|
|
20240621,152600,1693793400,44800,44800,44800,44800,0
|
|
20240621,152500,1693793400,44800,44800,44800,44800,0
|
|
20240621,152400,1693793400,44800,44800,44800,44800,0
|
|
20240621,152300,1693793400,44800,44800,44800,44800,0
|
|
20240621,152200,1693793400,44800,44800,44800,44800,0
|
|
20240621,152100,1693793400,44800,44800,44800,44800,0
|
|
20240621,152000,1693793400,44800,44800,44800,44800,0
|
|
20240621,151900,1693793400,44800,44650,44850,44650,285
|
|
20240621,151800,1681053600,44650,44700,44800,44650,204
|
|
20240621,151700,1671932100,44700,44650,44700,44650,533
|
|
20240621,151600,1648128550,44700,44700,44750,44650,228
|
|
20240621,151500,1637940450,44700,44650,44750,44650,201
|
|
20240621,151400,1628962850,44650,44750,44750,44650,129
|
|
20240621,151300,1623199300,44700,44700,44750,44700,192
|
|
20240621,151200,1614616600,44750,44750,44750,44700,134
|
|
20240621,151100,1608623250,44700,44700,44750,44700,236
|
|
20240621,151000,1598073600,44750,44700,44750,44700,115
|
|
20240621,150900,1592931050,44750,44700,44750,44700,117
|
|
20240621,150800,1587699850,44750,44750,44750,44700,97
|
|
20240621,150700,1583359800,44750,44750,44750,44700,150
|
|
20240621,150600,1576649950,44750,44750,44750,44750,70
|
|
20240621,150500,1573517450,44750,44800,44800,44750,351
|
|
20240621,150400,1557801500,44800,44800,44850,44750,296
|
|
20240621,150300,1544537000,44800,44800,44800,44750,97
|
|
20240621,150200,1540193900,44800,44750,44800,44750,54
|
|
20240621,150100,1537776400,44750,44800,44800,44750,136
|
|
20240621,150000,1531690000,44650,44750,44800,44650,404
|
|
20240621,145900,1513612000,44750,44800,44800,44750,137
|
|
20240621,145800,1507479250,44800,44800,44800,44750,151
|
|
20240621,145700,1500720200,44800,44750,44800,44750,117
|
|
20240621,145600,1495482400,44750,44700,44750,44650,487
|
|
20240621,145500,1473728750,44700,44650,44700,44650,34
|
|
20240621,145400,1472209050,44700,44700,44700,44650,93
|
|
20240621,145300,1468053000,44700,44700,44700,44700,54
|
|
20240621,145200,1465639200,44700,44700,44700,44650,59
|
|
20240621,145100,1463003400,44700,44700,44700,44650,74
|
|
20240621,145000,1459696550,44700,44750,44750,44700,68
|
|
20240621,144900,1456656500,44700,44750,44750,44700,74
|
|
20240621,144800,1453347500,44700,44750,44750,44700,231
|
|
20240621,144700,1443019150,44750,44750,44750,44750,25
|
|
20240621,144600,1441900400,44700,44700,44800,44700,800
|
|
20240621,144500,1406113900,44750,44700,44750,44700,109
|
|
20240621,144400,1401240800,44700,44700,44700,44700,4
|
|
20240621,144300,1401062000,44700,44700,44700,44700,11
|
|
20240621,144200,1400570300,44700,44750,44750,44700,4
|
|
20240621,144100,1400391450,44750,44750,44750,44700,17
|
|
20240621,144000,1399630750,44750,44750,44750,44700,24
|
|
20240621,143900,1398556800,44750,44650,44750,44600,207
|
|
20240621,143800,1389316500,44650,44650,44650,44650,242
|
|
20240621,143700,1378511200,44750,44750,44750,44700,214
|
|
20240621,143600,1368941500,44750,44650,44750,44650,160
|
|
20240621,143500,1361787700,44700,44600,44700,44600,217
|
|
20240621,143400,1352097350,44650,44600,44650,44600,45
|
|
20240621,143300,1350088800,44600,44600,44650,44600,101
|
|
20240621,143200,1345582150,44650,44650,44650,44650,21
|
|
20240621,143100,1344644500,44650,44600,44650,44600,118
|
|
20240621,143000,1339376700,44600,44650,44650,44600,23
|
|
20240621,142900,1338350300,44600,44600,44650,44600,14
|
|
20240621,142800,1337725650,44600,44600,44600,44600,1
|
|
20240621,142700,1337681050,44600,44600,44600,44600,35
|
|
20240621,142600,1336120050,44650,44650,44650,44650,100
|
|
20240621,142500,1331655050,44600,44600,44600,44600,1
|
|
20240621,142400,1331610450,44600,44600,44600,44600,1
|
|
20240621,142300,1331565850,44650,44600,44650,44600,20
|
|
20240621,142200,1330672950,44600,44650,44650,44600,34
|
|
20240621,142100,1329154950,44650,44650,44650,44650,97
|
|
20240621,142000,1324823900,44650,44600,44650,44600,72
|
|
20240621,141900,1321609150,44650,44600,44650,44600,159
|
|
20240621,141800,1314511300,44600,44600,44600,44600,54
|
|
20240621,141700,1312102900,44600,44600,44600,44600,192
|
|
20240621,141600,1303539700,44600,44600,44600,44600,33
|
|
20240621,141500,1302067900,44600,44600,44650,44600,3
|
|
20240621,141400,1301934050,44600,44600,44600,44600,34
|
|
20240621,141300,1300417650,44600,44600,44600,44600,56
|
|
20240621,141200,1297920050,44600,44600,44650,44600,285
|
|
20240621,141100,1285197600,44600,44600,44600,44600,25
|
|
20240621,141000,1284082600,44650,44650,44650,44600,34
|
|
20240621,140900,1282565150,44600,44650,44650,44600,22
|
|
20240621,140800,1281583900,44600,44600,44600,44600,34
|
|
20240621,140700,1280067500,44600,44600,44600,44600,44
|
|
20240621,140600,1278105100,44600,44600,44650,44600,51
|
|
20240621,140500,1275830400,44650,44600,44650,44600,133
|
|
20240621,140400,1269897850,44600,44600,44650,44600,261
|
|
20240621,140300,1258255000,44600,44600,44600,44600,125
|
|
20240621,140200,1252680000,44600,44600,44600,44600,21
|
|
20240621,140100,1251743400,44600,44650,44650,44600,522
|
|
20240621,140000,1228461900,44600,44600,44600,44600,24
|
|
20240621,135900,1227391500,44600,44600,44600,44600,44
|
|
20240621,135800,1225429100,44600,44600,44600,44600,13
|
|
20240621,135700,1224849300,44600,44600,44600,44600,160
|
|
20240621,135600,1217713300,44600,44600,44600,44600,8
|
|
20240621,135500,1217356500,44600,44650,44650,44600,1067
|
|
20240621,135400,1169715000,44700,44650,44700,44650,523
|
|
20240621,135300,1146338050,44650,44650,44650,44650,24
|
|
20240621,135200,1145266450,44650,44650,44650,44650,22
|
|
20240621,135100,1144284150,44650,44700,44700,44650,57
|
|
20240621,135000,1141738800,44650,44650,44650,44650,13
|
|
20240621,134900,1141158350,44650,44700,44700,44650,32
|
|
20240621,134800,1139729500,44650,44700,44700,44650,14
|
|
20240621,134700,1139104350,44650,44650,44650,44650,29
|
|
20240621,134600,1137809500,44650,44650,44650,44650,8
|
|
20240621,134500,1137452300,44650,44650,44650,44650,1
|
|
20240621,134400,1137407650,44650,44650,44650,44650,129
|
|
20240621,134300,1131647800,44600,44650,44650,44600,25
|
|
20240621,134200,1130531600,44650,44600,44650,44600,28
|
|
20240621,134100,1129282300,44600,44600,44600,44600,23
|
|
20240621,134000,1128256500,44650,44600,44650,44600,17
|
|
20240621,133900,1127498250,44600,44600,44600,44600,22
|
|
20240621,133800,1126517050,44600,44600,44600,44600,17
|
|
20240621,133700,1125758850,44650,44600,44650,44600,17
|
|
20240621,133600,1125000600,44600,44600,44600,44600,23
|
|
20240621,133500,1123974800,44600,44600,44600,44600,0
|
|
20240621,133400,1123974800,44600,44600,44600,44600,15
|
|
20240621,133300,1123305800,44650,44650,44650,44600,54
|
|
20240621,133200,1120895200,44600,44600,44600,44600,32
|
|
20240621,133100,1119468000,44600,44650,44650,44600,15
|
|
20240621,133000,1118798800,44600,44600,44650,44600,30
|
|
20240621,132900,1117460450,44600,44600,44600,44600,39
|
|
20240621,132800,1115721050,44650,44600,44650,44600,19
|
|
20240621,132700,1114873150,44650,44650,44650,44600,15
|
|
20240621,132600,1114203900,44600,44600,44600,44600,2
|
|
20240621,132500,1114114700,44600,44600,44600,44600,0
|
|
20240621,132400,1114114700,44600,44600,44700,44600,157
|
|
20240621,132300,1107104550,44600,44650,44650,44600,33
|
|
20240621,132200,1105631700,44650,44650,44650,44600,503
|
|
20240621,132100,1083173300,44650,44650,44650,44650,23
|
|
20240621,132000,1082146350,44700,44700,44700,44650,48
|
|
20240621,131900,1080000800,44700,44650,44700,44650,28
|
|
20240621,131800,1078750550,44650,44700,44700,44650,13
|
|
20240621,131700,1078170050,44650,44650,44700,44650,32
|
|
20240621,131600,1076741100,44650,44700,44700,44650,12
|
|
20240621,131500,1076205250,44650,44650,44650,44650,18
|
|
20240621,131400,1075401550,44700,44700,44700,44650,3
|
|
20240621,131300,1075267500,44700,44650,44700,44650,253
|
|
20240621,131200,1063971000,44650,44600,44650,44600,13
|
|
20240621,131100,1063391150,44600,44600,44650,44600,43
|
|
20240621,131000,1061473250,44600,44600,44650,44600,92
|
|
20240621,130900,1057368550,44600,44600,44600,44600,22
|
|
20240621,130800,1056387350,44600,44600,44600,44600,122
|
|
20240621,130700,1050946150,44600,44600,44650,44600,21
|
|
20240621,130600,1050009500,44600,44600,44600,44600,123
|
|
20240621,130500,1044523700,44600,44600,44650,44600,27
|
|
20240621,130400,1043318350,44600,44600,44600,44600,120
|
|
20240621,130300,1037966350,44650,44650,44650,44650,0
|
|
20240621,130200,1037966350,44650,44600,44650,44600,51
|
|
20240621,130100,1035690350,44600,44600,44600,44600,9
|
|
20240621,130000,1035288950,44600,44650,44650,44600,23
|
|
20240621,125900,1034263000,44600,44600,44650,44600,16
|
|
20240621,125800,1033549150,44600,44650,44650,44600,9
|
|
20240621,125700,1033147600,44650,44600,44650,44600,11
|
|
20240621,125600,1032656900,44600,44650,44650,44600,66
|
|
20240621,125500,1029710800,44650,44650,44650,44650,20
|
|
20240621,125400,1028817800,44650,44650,44650,44650,25
|
|
20240621,125300,1027701550,44650,44650,44650,44650,84
|
|
20240621,125200,1023950950,44650,44650,44650,44650,12
|
|
20240621,125100,1023415150,44650,44650,44650,44650,11
|
|
20240621,125000,1022924000,44650,44650,44650,44650,1
|
|
20240621,124900,1022879350,44650,44650,44650,44650,27
|
|
20240621,124800,1021673800,44700,44700,44700,44700,57
|
|
20240621,124700,1019125900,44650,44700,44700,44650,17
|
|
20240621,124600,1018366350,44650,44650,44650,44650,9
|
|
20240621,124500,1017964500,44650,44650,44650,44650,21
|
|
20240621,124400,1017026850,44650,44650,44650,44650,0
|
|
20240621,124300,1017026850,44650,44600,44650,44600,88
|
|
20240621,124200,1013098000,44650,44600,44650,44600,4
|
|
20240621,124100,1012919550,44650,44600,44650,44600,42
|
|
20240621,124000,1011046000,44650,44650,44650,44650,3
|
|
20240621,123900,1010912050,44650,44650,44650,44600,117
|
|
20240621,123800,1005688750,44600,44650,44650,44600,14
|
|
20240621,123700,1005064100,44600,44650,44650,44600,165
|
|
20240621,123600,997699250,44600,44650,44650,44600,112
|
|
20240621,123500,992698950,44650,44650,44650,44650,39
|
|
20240621,123400,990957600,44650,44650,44700,44650,21
|
|
20240621,123300,990019850,44650,44650,44700,44650,22
|
|
20240621,123200,989037450,44650,44700,44700,44650,30
|
|
20240621,123100,987697900,44650,44650,44700,44650,26
|
|
20240621,123000,986536750,44650,44650,44700,44650,36
|
|
20240621,122900,984929300,44650,44650,44650,44650,21
|
|
20240621,122800,983991650,44650,44650,44650,44650,10
|
|
20240621,122700,983545150,44650,44700,44700,44650,107
|
|
20240621,122600,978767500,44650,44700,44700,44650,32
|
|
20240621,122500,977337700,44650,44750,44750,44650,21
|
|
20240621,122400,976399950,44650,44650,44750,44650,25
|
|
20240621,122300,975283500,44700,44700,44700,44700,2
|
|
20240621,122200,975194100,44650,44750,44750,44650,21
|
|
20240621,122100,974256150,44750,44700,44750,44700,44
|
|
20240621,122000,972288350,44700,44700,44750,44700,90
|
|
20240621,121900,968265300,44650,44650,44650,44650,22
|
|
20240621,121800,967283000,44650,44650,44650,44650,17
|
|
20240621,121700,966523950,44650,44650,44650,44650,31
|
|
20240621,121600,965139800,44650,44700,44700,44650,16
|
|
20240621,121500,964425350,44650,44650,44650,44650,30
|
|
20240621,121400,963085850,44650,44700,44700,44650,23
|
|
20240621,121300,962058850,44650,44650,44650,44650,30
|
|
20240621,121200,960719350,44650,44650,44650,44650,12
|
|
20240621,121100,960183550,44650,44650,44650,44650,45
|
|
20240621,121000,958174300,44650,44650,44650,44650,65
|
|
20240621,120900,955272050,44650,44650,44700,44650,29
|
|
20240621,120800,953977100,44650,44650,44650,44650,46
|
|
20240621,120700,951923200,44650,44650,44650,44650,68
|
|
20240621,120600,948887000,44650,44650,44650,44650,25
|
|
20240621,120500,947770750,44650,44650,44650,44650,27
|
|
20240621,120400,946565200,44650,44650,44650,44650,9
|
|
20240621,120300,946163350,44700,44650,44700,44650,29
|
|
20240621,120200,944868250,44650,44650,44650,44650,4
|
|
20240621,120100,944689650,44650,44650,44750,44650,13
|
|
20240621,120000,944109050,44650,44650,44700,44650,32
|
|
20240621,115900,942679000,44650,44650,44650,44650,25
|
|
20240621,115800,941562750,44700,44650,44700,44650,76
|
|
20240621,115700,938167000,44650,44650,44700,44650,23
|
|
20240621,115600,937139950,44650,44650,44650,44650,28
|
|
20240621,115500,935889750,44650,44650,44650,44650,21
|
|
20240621,115400,934952100,44650,44650,44650,44650,27
|
|
20240621,115300,933746550,44650,44650,44700,44650,16
|
|
20240621,115200,933032100,44700,44700,44700,44650,36
|
|
20240621,115100,931424500,44650,44650,44650,44650,9
|
|
20240621,115000,931022650,44650,44650,44650,44650,55
|
|
20240621,114900,928566900,44650,44700,44700,44650,49
|
|
20240621,114800,926376900,44650,44650,44650,44650,108
|
|
20240621,114700,921554700,44650,44650,44650,44650,12
|
|
20240621,114600,921018900,44700,44650,44700,44650,148
|
|
20240621,114500,914407200,44650,44650,44650,44650,7
|
|
20240621,114400,914094650,44650,44650,44650,44650,16
|
|
20240621,114300,913380250,44700,44700,44700,44700,1
|
|
20240621,114200,913335550,44650,44650,44700,44650,237
|
|
20240621,114100,902748450,44650,44600,44650,44600,26
|
|
20240621,114000,901588400,44600,44600,44650,44600,45
|
|
20240621,113900,899581300,44600,44650,44650,44600,26
|
|
20240621,113800,898420950,44650,44600,44650,44600,71
|
|
20240621,113700,895251400,44600,44650,44650,44600,30
|
|
20240621,113600,893913000,44600,44650,44650,44600,33
|
|
20240621,113500,892441050,44650,44650,44650,44600,59
|
|
20240621,113400,889808650,44650,44650,44650,44600,72
|
|
20240621,113300,886594450,44600,44650,44650,44600,76
|
|
20240621,113200,883203100,44650,44650,44650,44600,4
|
|
20240621,113100,883024550,44650,44650,44700,44650,45
|
|
20240621,113000,881014850,44650,44650,44650,44600,55
|
|
20240621,112900,878559200,44650,44650,44650,44650,16
|
|
20240621,112800,877844800,44650,44600,44650,44600,75
|
|
20240621,112700,874496600,44600,44650,44650,44600,37
|
|
20240621,112600,872846250,44600,44600,44650,44600,119
|
|
20240621,112500,867533850,44600,44600,44650,44600,73
|
|
20240621,112400,864278000,44600,44600,44600,44600,1
|
|
20240621,112300,864233400,44600,44650,44650,44600,97
|
|
20240621,112200,859902450,44650,44650,44650,44650,77
|
|
20240621,112100,856464400,44650,44650,44650,44650,1
|
|
20240621,112000,856419750,44700,44700,44700,44650,154
|
|
20240621,111900,849540850,44700,44650,44700,44650,4
|
|
20240621,111800,849362200,44650,44600,44650,44600,165
|
|
20240621,111700,841999100,44600,44600,44600,44600,15
|
|
20240621,111600,841330100,44600,44650,44650,44600,92
|
|
20240621,111500,837226850,44600,44600,44650,44600,17
|
|
20240621,111400,836468400,44600,44600,44600,44600,184
|
|
20240621,111300,828262000,44600,44600,44600,44600,21
|
|
20240621,111200,827325400,44600,44600,44600,44600,76
|
|
20240621,111100,823935800,44650,44600,44650,44600,46
|
|
20240621,111000,821882150,44600,44600,44600,44600,80
|
|
20240621,110900,818314150,44650,44650,44650,44600,259
|
|
20240621,110800,806760200,44650,44650,44650,44650,2
|
|
20240621,110700,806670900,44650,44600,44650,44600,2
|
|
20240621,110600,806581650,44600,44650,44650,44600,77
|
|
20240621,110500,803147400,44700,44650,44700,44600,128
|
|
20240621,110400,797431750,44650,44600,44650,44600,104
|
|
20240621,110300,792788600,44600,44600,44650,44600,72
|
|
20240621,110200,789577300,44600,44650,44700,44600,111
|
|
20240621,110100,784620700,44600,44600,44650,44600,104
|
|
20240621,110000,779981750,44650,44600,44650,44600,11
|
|
20240621,105900,779491100,44550,44600,44600,44550,192
|
|
20240621,105800,770931450,44550,44600,44600,44550,588
|
|
20240621,105700,744735550,44600,44550,44650,44550,47
|
|
20240621,105600,742640450,44600,44600,44600,44600,981
|
|
20240621,105500,698887850,44600,44600,44650,44600,116
|
|
20240621,105400,693709350,44650,44650,44650,44600,179
|
|
20240621,105300,685721600,44600,44600,44650,44600,101
|
|
20240621,105200,681213450,44600,44650,44700,44600,64
|
|
20240621,105100,678357000,44650,44700,44750,44650,1324
|
|
20240621,105000,619209300,44700,44700,44700,44700,153
|
|
20240621,104900,612370200,44700,44700,44750,44700,61
|
|
20240621,104800,609641650,44750,44750,44750,44750,290
|
|
20240621,104700,596664150,44750,44850,44900,44750,1703
|
|
20240621,104600,520358200,44900,44850,44900,44800,5
|
|
20240621,104500,520133850,44900,44800,44900,44800,18
|
|
20240621,104400,519326250,44800,44850,44850,44800,29
|
|
20240621,104300,518026150,44800,44800,44800,44800,2
|
|
20240621,104200,517936550,44900,44850,44900,44850,68
|
|
20240621,104100,514883750,44900,44850,44900,44850,66
|
|
20240621,104000,511923450,44800,44850,44850,44800,4
|
|
20240621,103900,511744150,44800,44850,44850,44800,11
|
|
20240621,103800,511251100,44850,44800,44850,44800,5
|
|
20240621,103700,511026900,44800,44800,44800,44800,7
|
|
20240621,103600,510713300,44800,44800,44800,44800,3
|
|
20240621,103500,510578900,44800,44850,44850,44800,47
|
|
20240621,103400,508472050,44900,44800,44900,44800,8
|
|
20240621,103300,508113550,44900,44800,44900,44800,5
|
|
20240621,103200,507889350,44850,44850,44850,44850,2
|
|
20240621,103100,507799650,44800,44800,44800,44800,8
|
|
20240621,103000,507441250,44800,44800,44850,44800,6
|
|
20240621,102900,507172350,44800,44800,44800,44800,0
|
|
20240621,102800,507172350,44800,44800,44800,44800,6
|
|
20240621,102700,506903550,44800,44900,44900,44800,49
|
|
20240621,102600,504705900,44900,44850,44900,44800,100
|
|
20240621,102500,500216650,44850,44850,44850,44850,46
|
|
20240621,102400,498153550,44850,44900,44900,44850,4
|
|
20240621,102300,497974100,44850,44800,44850,44800,9
|
|
20240621,102200,497570850,44850,44850,44850,44850,7
|
|
20240621,102100,497256900,44800,44800,44800,44800,0
|
|
20240621,102000,497256900,44800,44850,44850,44800,55
|
|
20240621,101900,494790600,44800,44850,44850,44800,6
|
|
20240621,101800,494521650,44850,44800,44850,44800,14
|
|
20240621,101700,493894000,44850,44850,44850,44800,14
|
|
20240621,101600,493266250,44800,44850,44850,44800,38
|
|
20240621,101500,491562050,44800,44800,44800,44800,33
|
|
20240621,101400,490083650,44800,44850,44850,44800,3
|
|
20240621,101300,489949150,44850,44850,44850,44850,23
|
|
20240621,101200,488917600,44800,44850,44850,44800,52
|
|
20240621,101100,486585800,44850,44800,44850,44800,17
|
|
20240621,101000,485823450,44800,44850,44850,44800,77
|
|
20240621,100900,482370800,44900,44800,44900,44800,113
|
|
20240621,100800,477302650,44850,44850,44850,44800,13
|
|
20240621,100700,476719650,44800,44800,44850,44800,12
|
|
20240621,100600,476181900,44850,44800,44850,44800,41
|
|
20240621,100500,474345050,44800,44800,44800,44800,25
|
|
20240621,100400,473225050,44800,44850,44850,44800,14
|
|
20240621,100300,472597650,44850,44800,44850,44800,24
|
|
20240621,100200,471521350,44850,44800,44850,44800,73
|
|
20240621,100100,468249650,44850,44800,44850,44800,2
|
|
20240621,100000,468160000,44800,44800,44800,44800,4
|
|
20240621,095900,467980800,44800,44850,44850,44800,82
|
|
20240621,095800,464307050,44850,44800,44850,44800,82
|
|
20240621,095700,460632550,44850,44850,44850,44850,0
|
|
20240621,095600,460632550,44850,44850,44850,44850,56
|
|
20240621,095500,458120950,44850,44850,44850,44800,29
|
|
20240621,095400,456820500,44850,44850,44850,44850,49
|
|
20240621,095300,454622850,44850,44850,44900,44850,16
|
|
20240621,095200,453904900,44900,44900,44900,44850,55
|
|
20240621,095100,451437950,44900,44850,44900,44850,193
|
|
20240621,095000,442781800,44850,44850,44850,44850,23
|
|
20240621,094900,441750250,44900,44850,44900,44850,95
|
|
20240621,094800,437487800,44850,44850,44900,44850,158
|
|
20240621,094700,430399600,44850,44850,44850,44800,63
|
|
20240621,094600,427574100,44900,44850,44900,44850,76
|
|
20240621,094500,424164900,44850,44800,44850,44800,71
|
|
20240621,094400,420983950,44800,44850,44850,44800,22
|
|
20240621,094300,419998300,44850,44800,44850,44800,85
|
|
20240621,094200,416189550,44800,44800,44800,44800,118
|
|
20240621,094100,410903150,44800,44800,44800,44800,65
|
|
20240621,094000,407991150,44800,44800,44800,44800,71
|
|
20240621,093900,404810350,44750,44750,44750,44750,14
|
|
20240621,093800,404183850,44800,44850,44850,44800,1147
|
|
20240621,093700,352797750,44850,44900,44900,44850,87
|
|
20240621,093600,348893800,44850,44850,44850,44800,1259
|
|
20240621,093500,292428000,44850,44900,44900,44850,42
|
|
20240621,093400,290542250,44900,44900,44900,44900,161
|
|
20240621,093300,283313350,44900,44850,44900,44850,5
|
|
20240621,093200,283088900,44850,44950,44950,44850,391
|
|
20240621,093100,265535600,44950,44950,44950,44950,2
|
|
20240621,093000,265445700,44950,44900,44950,44900,63
|
|
20240621,092900,262614000,44950,44950,44950,44950,108
|
|
20240621,092800,257759400,44950,44950,44950,44900,32
|
|
20240621,092700,256321100,44950,44950,44950,44950,12
|
|
20240621,092600,255781700,44900,44950,44950,44900,69
|
|
20240621,092500,252683550,44900,44900,44900,44900,0
|
|
20240621,092400,252683550,44900,44950,44950,44900,709
|
|
20240621,092300,220847000,44900,44950,45000,44900,60
|
|
20240621,092200,218149850,44950,44950,45000,44950,420
|
|
20240621,092100,199270800,44950,45000,45000,44950,23
|
|
20240621,092000,198236850,44950,45000,45000,44950,95
|
|
20240621,091900,193962750,44950,44950,44950,44950,3
|
|
20240621,091800,193827900,44950,44950,44950,44950,7
|
|
20240621,091700,193513250,45050,44900,45050,44900,154
|
|
20240621,091600,186591800,44900,44900,44900,44900,14
|
|
20240621,091500,185963200,44950,45000,45000,44950,11
|
|
20240621,091400,185468600,45000,44900,45000,44900,99
|
|
20240621,091300,181021700,45000,44950,45000,44900,109
|
|
20240621,091200,176127450,44950,44950,44950,44950,20
|
|
20240621,091100,175228450,45000,44950,45000,44850,623
|
|
20240621,091000,147240550,44900,44950,45100,44900,30
|
|
20240621,090900,145893100,45100,45050,45150,44900,627
|
|
20240621,090800,117688750,45200,44950,45200,44950,286
|
|
20240621,090700,104832800,44900,45050,45100,44900,372
|
|
20240621,090600,88118050,44950,45250,45250,44900,349
|
|
20240621,090500,72392600,45200,45200,45200,45150,24
|
|
20240621,090400,71308200,45200,45250,45300,45200,84
|
|
20240621,090300,67507200,45250,45150,45300,45000,513
|
|
20240621,090200,44395350,45100,45100,45150,45000,100
|
|
20240621,090100,39887400,45100,45150,45150,44850,155
|
|
20240621,090000,32932600,44850,45000,45000,44850,733
|