592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184900,9270366000,466000,466000,466000,466000,270
|
|
20240607,184800,9270366000,466000,466000,466000,466000,0
|
|
20240607,184700,9270366000,466000,466000,466000,466000,0
|
|
20240607,184600,9270366000,466000,466000,466000,466000,0
|
|
20240607,184500,9270366000,466000,466000,466000,466000,0
|
|
20240607,184400,9270366000,466000,466000,466000,466000,0
|
|
20240607,184300,9270366000,466000,466000,466000,466000,0
|
|
20240607,184200,9270366000,466000,466000,466000,466000,0
|
|
20240607,184100,9270366000,466000,466000,466000,466000,0
|
|
20240607,184000,9270366000,466000,466000,466000,466000,0
|
|
20240607,183900,9270366000,466000,466000,466000,466000,0
|
|
20240607,183800,9270366000,466000,466000,466000,466000,0
|
|
20240607,183700,9270366000,466000,466000,466000,466000,0
|
|
20240607,183600,9270366000,466000,466000,466000,466000,0
|
|
20240607,183500,9270366000,466000,466000,466000,466000,0
|
|
20240607,183400,9270366000,466000,466000,466000,466000,0
|
|
20240607,183300,9270366000,466000,466000,466000,466000,0
|
|
20240607,183200,9270366000,466000,466000,466000,466000,0
|
|
20240607,183100,9270366000,466000,466000,466000,466000,0
|
|
20240607,183000,9270366000,466000,466000,466000,466000,0
|
|
20240607,182900,9270366000,466000,466000,466000,466000,0
|
|
20240607,182800,9270366000,466000,466000,466000,466000,0
|
|
20240607,182700,9270366000,466000,466000,466000,466000,0
|
|
20240607,182600,9270366000,466000,466000,466000,466000,0
|
|
20240607,182500,9270366000,466000,466000,466000,466000,0
|
|
20240607,182400,9270366000,466000,466000,466000,466000,0
|
|
20240607,182300,9270366000,466000,466000,466000,466000,0
|
|
20240607,182200,9270366000,466000,466000,466000,466000,0
|
|
20240607,182100,9270366000,466000,466000,466000,466000,0
|
|
20240607,182000,9270366000,466000,466000,466000,466000,0
|
|
20240607,181900,9270366000,466000,466000,466000,466000,270
|
|
20240607,181800,9270366000,466000,466000,466000,466000,0
|
|
20240607,181700,9270366000,466000,466000,466000,466000,0
|
|
20240607,181600,9270366000,466000,466000,466000,466000,0
|
|
20240607,181500,9270366000,466000,466000,466000,466000,0
|
|
20240607,181400,9270366000,466000,466000,466000,466000,0
|
|
20240607,181300,9270366000,466000,466000,466000,466000,0
|
|
20240607,181200,9270366000,466000,466000,466000,466000,0
|
|
20240607,181100,9270366000,466000,466000,466000,466000,0
|
|
20240607,181000,9270366000,466000,466000,466000,466000,0
|
|
20240607,180900,9270366000,466000,466000,466000,466000,0
|
|
20240607,180800,9270366000,466000,466000,466000,466000,0
|
|
20240607,180700,9270366000,466000,466000,466000,466000,0
|
|
20240607,180600,9270366000,466000,466000,466000,466000,0
|
|
20240607,180500,9270366000,466000,466000,466000,466000,0
|
|
20240607,180400,9270366000,466000,466000,466000,466000,0
|
|
20240607,180300,9270366000,466000,466000,466000,466000,0
|
|
20240607,180200,9270366000,466000,466000,466000,466000,0
|
|
20240607,180100,9270366000,466000,466000,466000,466000,0
|
|
20240607,180000,9270366000,466000,466000,466000,466000,0
|
|
20240607,175900,9270366000,466000,466000,466000,466000,0
|
|
20240607,175800,9270366000,466000,466000,466000,466000,0
|
|
20240607,175700,9270366000,466000,466000,466000,466000,0
|
|
20240607,175600,9270366000,466000,466000,466000,466000,0
|
|
20240607,175500,9270366000,466000,466000,466000,466000,0
|
|
20240607,175400,9270366000,466000,466000,466000,466000,0
|
|
20240607,175300,9270366000,466000,466000,466000,466000,0
|
|
20240607,175200,9270366000,466000,466000,466000,466000,0
|
|
20240607,175100,9270366000,466000,466000,466000,466000,0
|
|
20240607,175000,9270366000,466000,466000,466000,466000,0
|
|
20240607,174900,9270366000,466000,466000,466000,466000,270
|
|
20240607,174800,9270366000,466000,466000,466000,466000,0
|
|
20240607,174700,9270366000,466000,466000,466000,466000,0
|
|
20240607,174600,9270366000,466000,466000,466000,466000,0
|
|
20240607,174500,9270366000,466000,466000,466000,466000,0
|
|
20240607,174400,9270366000,466000,466000,466000,466000,0
|
|
20240607,174300,9270366000,466000,466000,466000,466000,0
|
|
20240607,174200,9270366000,466000,466000,466000,466000,0
|
|
20240607,174100,9270366000,466000,466000,466000,466000,0
|
|
20240607,174000,9270366000,466000,466000,466000,466000,0
|
|
20240607,173900,9270366000,466000,466000,466000,466000,0
|
|
20240607,173800,9270366000,466000,466000,466000,466000,0
|
|
20240607,173700,9270366000,466000,466000,466000,466000,0
|
|
20240607,173600,9270366000,466000,466000,466000,466000,0
|
|
20240607,173500,9270366000,466000,466000,466000,466000,0
|
|
20240607,173400,9270366000,466000,466000,466000,466000,0
|
|
20240607,173300,9270366000,466000,466000,466000,466000,0
|
|
20240607,173200,9270366000,466000,466000,466000,466000,0
|
|
20240607,173100,9270366000,466000,466000,466000,466000,0
|
|
20240607,173000,9270366000,466000,466000,466000,466000,0
|
|
20240607,172900,9270366000,466000,466000,466000,466000,0
|
|
20240607,172800,9270366000,466000,466000,466000,466000,0
|
|
20240607,172700,9270366000,466000,466000,466000,466000,0
|
|
20240607,172600,9270366000,466000,466000,466000,466000,0
|
|
20240607,172500,9270366000,466000,466000,466000,466000,0
|
|
20240607,172400,9270366000,466000,466000,466000,466000,0
|
|
20240607,172300,9270366000,466000,466000,466000,466000,0
|
|
20240607,172200,9270366000,466000,466000,466000,466000,0
|
|
20240607,172100,9270366000,466000,466000,466000,466000,0
|
|
20240607,172000,9270366000,466000,466000,466000,466000,0
|
|
20240607,171900,9270366000,466000,466000,466000,466000,270
|
|
20240607,171800,9270366000,466000,466000,466000,466000,0
|
|
20240607,171700,9270366000,466000,466000,466000,466000,0
|
|
20240607,171600,9270366000,466000,466000,466000,466000,0
|
|
20240607,171500,9270366000,466000,466000,466000,466000,0
|
|
20240607,171400,9270366000,466000,466000,466000,466000,0
|
|
20240607,171300,9270366000,466000,466000,466000,466000,0
|
|
20240607,171200,9270366000,466000,466000,466000,466000,0
|
|
20240607,171100,9270366000,466000,466000,466000,466000,0
|
|
20240607,171000,9270366000,466000,466000,466000,466000,0
|
|
20240607,170900,9270366000,466000,466000,466000,466000,0
|
|
20240607,170800,9270366000,466000,466000,466000,466000,0
|
|
20240607,170700,9270366000,466000,466000,466000,466000,0
|
|
20240607,170600,9270366000,466000,466000,466000,466000,0
|
|
20240607,170500,9270366000,466000,466000,466000,466000,0
|
|
20240607,170400,9270366000,466000,466000,466000,466000,0
|
|
20240607,170300,9270366000,466000,466000,466000,466000,0
|
|
20240607,170200,9270366000,466000,466000,466000,466000,0
|
|
20240607,170100,9270366000,466000,466000,466000,466000,0
|
|
20240607,170000,9270366000,466000,466000,466000,466000,0
|
|
20240607,165900,9270366000,466000,466000,466000,466000,0
|
|
20240607,165800,9270366000,466000,466000,466000,466000,0
|
|
20240607,165700,9270366000,466000,466000,466000,466000,0
|
|
20240607,165600,9270366000,466000,466000,466000,466000,0
|
|
20240607,165500,9270366000,466000,466000,466000,466000,0
|
|
20240607,165400,9270366000,466000,466000,466000,466000,0
|
|
20240607,165300,9270366000,466000,466000,466000,466000,0
|
|
20240607,165200,9270366000,466000,466000,466000,466000,0
|
|
20240607,165100,9270366000,466000,466000,466000,466000,0
|
|
20240607,165000,9270366000,466000,466000,466000,466000,0
|
|
20240607,164900,9270366000,466000,466000,466000,466000,270
|
|
20240607,164800,9270366000,466000,466000,466000,466000,0
|
|
20240607,164700,9270366000,466000,466000,466000,466000,0
|
|
20240607,164600,9270366000,466000,466000,466000,466000,0
|
|
20240607,164500,9270366000,466000,466000,466000,466000,0
|
|
20240607,164400,9270366000,466000,466000,466000,466000,0
|
|
20240607,164300,9270366000,466000,466000,466000,466000,0
|
|
20240607,164200,9270366000,466000,466000,466000,466000,0
|
|
20240607,164100,9270366000,466000,466000,466000,466000,0
|
|
20240607,164000,9270366000,466000,466000,466000,466000,0
|
|
20240607,163900,9270366000,466000,466000,466000,466000,0
|
|
20240607,163800,9270366000,466000,466000,466000,466000,0
|
|
20240607,163700,9270366000,466000,466000,466000,466000,0
|
|
20240607,163600,9270366000,466000,466000,466000,466000,0
|
|
20240607,163500,9270366000,466000,466000,466000,466000,0
|
|
20240607,163400,9270366000,466000,466000,466000,466000,0
|
|
20240607,163300,9270366000,466000,466000,466000,466000,0
|
|
20240607,163200,9270366000,466000,466000,466000,466000,0
|
|
20240607,163100,9270366000,466000,466000,466000,466000,0
|
|
20240607,163000,9270366000,466000,466000,466000,466000,0
|
|
20240607,162900,9270366000,466000,466000,466000,466000,0
|
|
20240607,162800,9270366000,466000,466000,466000,466000,0
|
|
20240607,162700,9270366000,466000,466000,466000,466000,0
|
|
20240607,162600,9270366000,466000,466000,466000,466000,0
|
|
20240607,162500,9270366000,466000,466000,466000,466000,0
|
|
20240607,162400,9270366000,466000,466000,466000,466000,0
|
|
20240607,162300,9270366000,466000,466000,466000,466000,0
|
|
20240607,162200,9270366000,466000,466000,466000,466000,0
|
|
20240607,162100,9270366000,466000,466000,466000,466000,0
|
|
20240607,162000,9270366000,466000,466000,466000,466000,0
|
|
20240607,161900,9270366000,466000,466000,466000,466000,270
|
|
20240607,161800,9270366000,466000,466000,466000,466000,0
|
|
20240607,161700,9270366000,466000,466000,466000,466000,0
|
|
20240607,161600,9270366000,466000,466000,466000,466000,0
|
|
20240607,161500,9270366000,466000,466000,466000,466000,0
|
|
20240607,161400,9270366000,466000,466000,466000,466000,0
|
|
20240607,161300,9270366000,466000,466000,466000,466000,0
|
|
20240607,161200,9270366000,466000,466000,466000,466000,0
|
|
20240607,161100,9270366000,466000,466000,466000,466000,0
|
|
20240607,161000,9270366000,466000,466000,466000,466000,0
|
|
20240607,160900,9270366000,466000,466000,466000,466000,0
|
|
20240607,160800,9270366000,466000,466000,466000,466000,0
|
|
20240607,160700,9270366000,466000,466000,466000,466000,0
|
|
20240607,160600,9270366000,466000,466000,466000,466000,0
|
|
20240607,160500,9270366000,466000,466000,466000,466000,0
|
|
20240607,160400,9270366000,466000,466000,466000,466000,0
|
|
20240607,160300,9270366000,466000,466000,466000,466000,0
|
|
20240607,160200,9270366000,466000,466000,466000,466000,0
|
|
20240607,160100,9270366000,466000,466000,466000,466000,0
|
|
20240607,160000,9270366000,466000,466000,466000,466000,0
|
|
20240607,155900,9270366000,466000,466000,466000,466000,0
|
|
20240607,155800,9270366000,466000,466000,466000,466000,0
|
|
20240607,155700,9270366000,466000,466000,466000,466000,0
|
|
20240607,155600,9270366000,466000,466000,466000,466000,0
|
|
20240607,155500,9270366000,466000,466000,466000,466000,0
|
|
20240607,155400,9270366000,466000,466000,466000,466000,0
|
|
20240607,155300,9270366000,466000,466000,466000,466000,0
|
|
20240607,155200,9270366000,466000,466000,466000,466000,0
|
|
20240607,155100,9270366000,466000,466000,466000,466000,0
|
|
20240607,155000,9270366000,466000,466000,466000,466000,0
|
|
20240607,154900,9270366000,466000,466000,466000,466000,270
|
|
20240607,154800,9270366000,466000,466000,466000,466000,0
|
|
20240607,154700,9270366000,466000,466000,466000,466000,0
|
|
20240607,154600,9270366000,466000,466000,466000,466000,0
|
|
20240607,154500,9270366000,466000,466000,466000,466000,0
|
|
20240607,154400,9270366000,466000,466000,466000,466000,0
|
|
20240607,154300,9270366000,466000,466000,466000,466000,0
|
|
20240607,154200,9270366000,466000,466000,466000,466000,0
|
|
20240607,154100,9270366000,466000,466000,466000,466000,0
|
|
20240607,154000,9270366000,466000,466000,466000,466000,0
|
|
20240607,153900,9270366000,466000,466000,466000,466000,0
|
|
20240607,153800,9270366000,466000,466000,466000,466000,0
|
|
20240607,153700,9270366000,466000,466000,466000,466000,0
|
|
20240607,153600,9270366000,466000,466000,466000,466000,0
|
|
20240607,153500,9270366000,466000,466000,466000,466000,0
|
|
20240607,153400,9270366000,466000,466000,466000,466000,0
|
|
20240607,153300,9270366000,466000,466000,466000,466000,0
|
|
20240607,153200,9270366000,466000,466000,466000,466000,0
|
|
20240607,153100,9270366000,466000,466000,466000,466000,0
|
|
20240607,153000,9270366000,466000,466000,466000,466000,270
|
|
20240607,152900,9144546000,466500,466500,466500,466500,0
|
|
20240607,152800,9144546000,466500,466500,466500,466500,0
|
|
20240607,152700,9144546000,466500,466500,466500,466500,0
|
|
20240607,152600,9144546000,466500,466500,466500,466500,0
|
|
20240607,152500,9144546000,466500,466500,466500,466500,0
|
|
20240607,152400,9144546000,466500,466500,466500,466500,0
|
|
20240607,152300,9144546000,466500,466500,466500,466500,0
|
|
20240607,152200,9144546000,466500,466500,466500,466500,0
|
|
20240607,152100,9144546000,466500,466500,466500,466500,0
|
|
20240607,152000,9144546000,466500,466500,466500,466500,0
|
|
20240607,151900,9144546000,466500,467000,467500,466500,52
|
|
20240607,151800,9120253000,467000,467000,467500,467000,35
|
|
20240607,151700,9103905500,467500,467500,467500,467500,11
|
|
20240607,151600,9098763000,467500,467500,467500,467500,18
|
|
20240607,151500,9090348000,467500,467500,467500,466500,38
|
|
20240607,151400,9072587000,466500,467500,467500,466000,14
|
|
20240607,151300,9066049000,467500,466000,467500,466000,23
|
|
20240607,151200,9055298000,466000,467500,467500,466000,13
|
|
20240607,151100,9049224000,467500,466500,467500,466000,34
|
|
20240607,151000,9033360000,466500,466000,466500,466000,30
|
|
20240607,150900,9019369500,466000,466000,466500,466000,23
|
|
20240607,150800,9008643500,466500,467000,467000,466000,38
|
|
20240607,150700,8990906500,467000,466000,467000,466000,5
|
|
20240607,150600,8988572500,467500,467000,467500,467000,25
|
|
20240607,150500,8976888500,467000,467500,467500,467000,31
|
|
20240607,150400,8962407000,467500,466500,467500,466000,38
|
|
20240607,150300,8944675000,466500,466500,466500,466500,68
|
|
20240607,150200,8912953000,466500,466500,466500,466000,14
|
|
20240607,150100,8906423500,466500,466500,466500,466500,6
|
|
20240607,150000,8903624500,465500,465500,466500,465500,20
|
|
20240607,145900,8894304000,465500,466500,466500,465500,28
|
|
20240607,145800,8881252000,466500,466500,466500,466500,16
|
|
20240607,145700,8873788000,466500,466500,466500,466500,4
|
|
20240607,145600,8871922000,465500,466500,466500,465500,3
|
|
20240607,145500,8870524500,465500,466500,466500,465500,3
|
|
20240607,145400,8869126000,465500,466500,466500,465500,26
|
|
20240607,145300,8856998000,465500,466000,466000,465500,49
|
|
20240607,145200,8834164500,466000,466000,466000,465500,17
|
|
20240607,145100,8826249500,465500,466000,466000,465500,2
|
|
20240607,145000,8825318000,466000,465500,466000,465500,9
|
|
20240607,144900,8821128000,465500,466500,466500,465500,78
|
|
20240607,144800,8784757000,467500,467500,467500,467500,1
|
|
20240607,144700,8784289500,467500,467500,467500,467500,5
|
|
20240607,144600,8781952000,466500,467000,467000,465500,15
|
|
20240607,144500,8774961500,467000,468000,468000,467000,189
|
|
20240607,144400,8686615500,468500,468000,468500,468000,4
|
|
20240607,144300,8684743000,468500,468500,468500,468500,11
|
|
20240607,144200,8679589500,468500,468000,468500,468000,13
|
|
20240607,144100,8673502500,468500,469000,469000,468500,6
|
|
20240607,144000,8670690500,468500,468500,468500,468500,16
|
|
20240607,143900,8663194500,468500,469000,469000,468500,3
|
|
20240607,143800,8661788500,469000,468500,469000,468500,18
|
|
20240607,143700,8653348500,467500,468500,468500,467500,15
|
|
20240607,143600,8646324000,468500,467000,468500,467000,116
|
|
20240607,143500,8592059500,467000,467500,467500,467000,23
|
|
20240607,143400,8581308000,467500,467500,467500,467500,1
|
|
20240607,143300,8580840500,467000,467500,467500,465000,57
|
|
20240607,143200,8554298500,467000,466000,467000,465000,13
|
|
20240607,143100,8548237000,466000,466000,466000,466000,41
|
|
20240607,143000,8529131000,465500,465500,466000,465000,30
|
|
20240607,142900,8515164500,465500,465500,465500,465500,1
|
|
20240607,142800,8514699000,465500,465500,465500,465500,45
|
|
20240607,142700,8493751500,465000,465000,465000,465000,4
|
|
20240607,142600,8491891500,465000,465000,465000,465000,9
|
|
20240607,142500,8487706500,465000,465000,465000,465000,43
|
|
20240607,142400,8467711500,465500,465000,465500,465000,31
|
|
20240607,142300,8453282500,465000,465000,465000,465000,30
|
|
20240607,142200,8439332500,465000,465000,465000,465000,2
|
|
20240607,142100,8438402500,465000,465000,465000,465000,27
|
|
20240607,142000,8425847500,464500,465000,465000,464500,23
|
|
20240607,141900,8415155500,465000,465000,465000,465000,20
|
|
20240607,141800,8405855500,464500,464500,464500,464500,3
|
|
20240607,141700,8404462000,464500,464500,464500,464500,41
|
|
20240607,141600,8385417500,465000,465000,465000,465000,10
|
|
20240607,141500,8380767500,465000,465000,465000,464500,69
|
|
20240607,141400,8348686000,465500,465000,465500,465000,2
|
|
20240607,141300,8347755500,465000,465500,465500,465000,36
|
|
20240607,141200,8330999500,465500,465500,465500,465500,12
|
|
20240607,141100,8325413500,465500,465500,465500,465500,16
|
|
20240607,141000,8317965500,465500,465500,466000,465500,66
|
|
20240607,140900,8287241500,466000,466000,466000,466000,1
|
|
20240607,140800,8286775500,466000,466000,466000,466000,0
|
|
20240607,140700,8286775500,466000,466000,466500,466000,73
|
|
20240607,140600,8252752500,466000,466000,466000,466000,1
|
|
20240607,140500,8252286500,466000,466000,466000,466000,3
|
|
20240607,140400,8250888500,466000,466000,466000,466000,0
|
|
20240607,140300,8250888500,466000,466000,466000,466000,4
|
|
20240607,140200,8249024500,466000,466000,466000,466000,2
|
|
20240607,140100,8248092500,466000,466000,466500,466000,10
|
|
20240607,140000,8243432000,466500,466500,466500,466000,52
|
|
20240607,135900,8219182500,467000,466500,467000,466500,6
|
|
20240607,135800,8216383000,467000,468000,468500,467000,75
|
|
20240607,135700,8181324000,468500,468000,468500,467500,14
|
|
20240607,135600,8174767500,468000,468000,468500,468000,10
|
|
20240607,135500,8170084000,468000,468000,468000,468000,11
|
|
20240607,135400,8164936000,468000,468000,468000,468000,0
|
|
20240607,135300,8164936000,468000,468000,468000,468000,0
|
|
20240607,135200,8164936000,468000,468000,468000,468000,6
|
|
20240607,135100,8162128000,468500,468000,468500,468000,10
|
|
20240607,135000,8157445500,468000,468000,468000,467500,16
|
|
20240607,134900,8149961500,468000,467000,468000,467000,4
|
|
20240607,134800,8148091500,467000,467000,468000,467000,11
|
|
20240607,134700,8142953500,468000,469000,469000,468000,275
|
|
20240607,134600,8014033500,470000,470000,470000,469000,105
|
|
20240607,134500,7964746000,470000,469000,470000,469000,18
|
|
20240607,134400,7956296000,469000,469000,469000,469000,1
|
|
20240607,134300,7955827000,469000,469000,469000,469000,4
|
|
20240607,134200,7953951000,470000,470000,470000,470000,5
|
|
20240607,134100,7951601000,469000,469000,469000,469000,6
|
|
20240607,134000,7948787000,470000,469500,470000,469500,14
|
|
20240607,133900,7942207500,470000,470000,470000,470000,86
|
|
20240607,133800,7901787500,470000,470000,470000,470000,16
|
|
20240607,133700,7894267500,470000,470500,470500,470000,53
|
|
20240607,133600,7869356500,470500,470000,470500,470000,2
|
|
20240607,133500,7868416000,470000,469500,470000,469500,68
|
|
20240607,133400,7836457000,469500,469500,469500,469500,35
|
|
20240607,133300,7820024500,469500,469500,469500,469500,27
|
|
20240607,133200,7807348000,469500,470000,470000,469500,16
|
|
20240607,133100,7799832500,470000,469500,470000,469500,8
|
|
20240607,133000,7796075500,469500,469500,469500,469500,3
|
|
20240607,132900,7794667000,469500,469500,469500,469500,84
|
|
20240607,132800,7755229000,469500,469500,469500,469500,13
|
|
20240607,132700,7749125500,469500,469500,469500,469500,15
|
|
20240607,132600,7742083000,469500,470000,470000,469500,11
|
|
20240607,132500,7736915000,469500,469500,470000,469500,17
|
|
20240607,132400,7728933000,469500,469500,469500,469500,4
|
|
20240607,132300,7727055000,469500,469500,469500,469500,6
|
|
20240607,132200,7724238000,469500,470000,470000,469500,37
|
|
20240607,132100,7706858500,470000,470000,470000,469500,14
|
|
20240607,132000,7700279000,470000,469500,470000,469500,12
|
|
20240607,131900,7694639500,469500,469500,469500,469500,15
|
|
20240607,131800,7687597000,469000,469000,469000,469000,13
|
|
20240607,131700,7681500000,469000,469000,469000,469000,27
|
|
20240607,131600,7668837000,469500,469500,469500,469500,5
|
|
20240607,131500,7666489500,469500,469000,469500,469000,3
|
|
20240607,131400,7665081500,469000,469000,469000,469000,5
|
|
20240607,131300,7662736500,469000,469500,469500,468500,79
|
|
20240607,131200,7625691500,469500,469500,469500,469500,1
|
|
20240607,131100,7625222000,469500,470500,470500,469500,12
|
|
20240607,131000,7619578000,470500,470000,470500,470000,60
|
|
20240607,130900,7591364000,470000,470000,470000,470000,11
|
|
20240607,130800,7586194000,470000,470000,470500,470000,5
|
|
20240607,130700,7583843000,470000,470500,471000,470000,20
|
|
20240607,130600,7574433000,470500,470500,470500,470500,1
|
|
20240607,130500,7573962500,471000,471000,471500,471000,52
|
|
20240607,130400,7549470000,471000,471500,471500,471000,6
|
|
20240607,130300,7546642500,471500,471000,471500,471000,7
|
|
20240607,130200,7543342500,471000,471000,471500,471000,9
|
|
20240607,130100,7539102000,471000,471500,471500,471000,6
|
|
20240607,130000,7536275000,471500,471500,471500,471000,66
|
|
20240607,125900,7505171000,471500,471000,471500,470500,222
|
|
20240607,125800,7400597500,471000,470500,471000,470500,14
|
|
20240607,125700,7394004500,470500,470500,471000,470000,42
|
|
20240607,125600,7374244500,471000,471000,471000,471000,17
|
|
20240607,125500,7366237500,471000,471000,471000,471000,65
|
|
20240607,125400,7335622500,471000,470000,471000,470000,1233
|
|
20240607,125300,6755933500,470000,470000,470000,470000,6
|
|
20240607,125200,6753113500,470000,469000,470000,469000,541
|
|
20240607,125100,6499092000,469500,469000,469500,469000,230
|
|
20240607,125000,6391219500,468500,468500,468500,468500,2
|
|
20240607,124900,6390282500,468500,468500,468500,468500,0
|
|
20240607,124800,6390282500,468500,468500,468500,468500,30
|
|
20240607,124700,6376227500,468500,468500,468500,468500,1
|
|
20240607,124600,6375759000,468500,468500,468500,468500,8
|
|
20240607,124500,6372011000,468500,469000,469000,468500,52
|
|
20240607,124400,6347625500,469000,468500,469000,468500,7
|
|
20240607,124300,6344345500,468500,468500,468500,468500,6
|
|
20240607,124200,6341534500,468500,468000,468500,468000,31
|
|
20240607,124100,6327021500,468000,468500,468500,468000,88
|
|
20240607,124000,6285833500,468500,468500,469000,468500,22
|
|
20240607,123900,6275517000,468000,468500,468500,468000,14
|
|
20240607,123800,6268959000,468500,469000,469000,468500,24
|
|
20240607,123700,6257710000,469000,469000,469000,469000,1
|
|
20240607,123600,6257241000,469000,469500,469500,469000,27
|
|
20240607,123500,6244577000,469000,469000,469500,469000,4
|
|
20240607,123400,6242700000,469000,469000,469000,469000,133
|
|
20240607,123300,6180323000,469000,469500,469500,469000,11
|
|
20240607,123200,6175163500,469000,469500,469500,469000,90
|
|
20240607,123100,6132938000,469500,469000,469500,469000,7
|
|
20240607,123000,6129652500,469000,469500,469500,469000,40
|
|
20240607,122900,6110891500,469500,469000,469500,469000,42
|
|
20240607,122800,6091193000,469000,469000,469500,469000,24
|
|
20240607,122700,6079932500,469500,469000,469500,469000,31
|
|
20240607,122600,6065383000,469000,469000,469500,469000,16
|
|
20240607,122500,6057874500,469000,468500,469000,468500,295
|
|
20240607,122400,5919607500,468500,466500,468500,466500,2250
|
|
20240607,122300,4868698000,466500,466000,466500,466000,24
|
|
20240607,122200,4857509500,466000,466500,466500,466000,38
|
|
20240607,122100,4839785500,466500,466500,466500,466500,7
|
|
20240607,122000,4836520000,466500,466000,466500,466000,7
|
|
20240607,121900,4833255000,466500,466500,466500,466500,4
|
|
20240607,121800,4831389000,466500,466000,466500,466000,21
|
|
20240607,121700,4821600500,466000,466000,466000,466000,6
|
|
20240607,121600,4818804500,465500,466000,466000,465500,8
|
|
20240607,121500,4815078500,466000,466000,466500,466000,86
|
|
20240607,121400,4774998500,466000,467000,467000,466000,11
|
|
20240607,121300,4769868500,466000,466000,466000,466000,8
|
|
20240607,121200,4766140500,466500,466500,466500,466500,16
|
|
20240607,121100,4758676500,466500,466000,466500,466000,6
|
|
20240607,121000,4755878000,466000,466000,466500,466000,244
|
|
20240607,120900,4642104000,466000,466000,466000,466000,3
|
|
20240607,120800,4640706000,466000,466000,466000,466000,178
|
|
20240607,120700,4557758000,466000,465500,466000,465500,3
|
|
20240607,120600,4556360500,465500,465500,466000,465000,6
|
|
20240607,120500,4553567500,465000,465500,465500,465000,92
|
|
20240607,120400,4510756500,465000,465000,465000,465000,3
|
|
20240607,120300,4509361500,465500,465000,465500,465000,3
|
|
20240607,120200,4507965500,465000,465500,465500,465000,2
|
|
20240607,120100,4507035000,465000,465500,465500,464500,30
|
|
20240607,120000,4493071500,465000,465500,465500,465000,23
|
|
20240607,115900,4482375000,465000,465500,465500,465000,60
|
|
20240607,115800,4454460000,465500,465500,465500,465500,1
|
|
20240607,115700,4453994500,465500,465500,465500,465500,14
|
|
20240607,115600,4447477500,466000,466500,466500,466000,6
|
|
20240607,115500,4444681000,465500,465500,465500,465500,1
|
|
20240607,115400,4444215500,465500,465500,465500,465500,32
|
|
20240607,115300,4429319500,466000,466000,466000,466000,58
|
|
20240607,115200,4402291500,466000,466000,466000,466000,6
|
|
20240607,115100,4399495500,466000,466500,466500,466000,22
|
|
20240607,115000,4389242000,466500,466500,466500,466500,2
|
|
20240607,114900,4388309000,466000,466000,466000,466000,3
|
|
20240607,114800,4386911000,466000,466000,466000,466000,0
|
|
20240607,114700,4386911000,466000,466000,466000,466000,1
|
|
20240607,114600,4386445000,466000,466000,466000,466000,103
|
|
20240607,114500,4338447000,466000,466500,466500,466000,10
|
|
20240607,114400,4333784500,466500,466500,466500,466500,0
|
|
20240607,114300,4333784500,466500,466500,466500,466500,0
|
|
20240607,114200,4333784500,466500,466500,466500,466500,0
|
|
20240607,114100,4333784500,466500,466500,466500,466500,16
|
|
20240607,114000,4326320500,466500,466500,466500,466500,4
|
|
20240607,113900,4324454500,466500,466500,466500,466500,16
|
|
20240607,113800,4316990500,466500,466500,466500,466500,0
|
|
20240607,113700,4316990500,466500,466500,466500,466500,0
|
|
20240607,113600,4316990500,466500,466500,466500,466500,2
|
|
20240607,113500,4316057500,466500,467000,467000,466500,4
|
|
20240607,113400,4314191000,467000,467000,467000,467000,3
|
|
20240607,113300,4312790000,467000,466500,467000,466000,90
|
|
20240607,113200,4270777000,467000,467500,467500,467000,43
|
|
20240607,113100,4250695500,467000,467000,467000,467000,1
|
|
20240607,113000,4250228500,467000,467000,467000,467000,38
|
|
20240607,112900,4232482500,467000,466500,467000,466500,6
|
|
20240607,112800,4229681500,466000,466000,466000,466000,8
|
|
20240607,112700,4225953500,467000,466500,467000,465500,9
|
|
20240607,112600,4221755500,465500,465500,465500,465500,1
|
|
20240607,112500,4221290000,465500,466000,466000,465500,32
|
|
20240607,112400,4206380500,466000,466500,466500,466000,40
|
|
20240607,112300,4187726500,467000,467000,467000,467000,2
|
|
20240607,112200,4186792500,467000,467000,467000,467000,0
|
|
20240607,112100,4186792500,467000,467000,467000,466000,44
|
|
20240607,112000,4166261500,467000,468500,468500,467000,68
|
|
20240607,111900,4134431000,469000,468500,469000,468500,55
|
|
20240607,111800,4108658000,468500,469000,469000,468500,9
|
|
20240607,111700,4104441000,469000,469000,469000,468500,16
|
|
20240607,111600,4096940000,469000,468500,469000,468500,12
|
|
20240607,111500,4091312500,468500,468500,468500,468500,11
|
|
20240607,111400,4086159000,468500,468500,468500,468500,4
|
|
20240607,111300,4084285000,468500,468500,468500,468500,5
|
|
20240607,111200,4081942500,468000,468500,468500,468000,25
|
|
20240607,111100,4070241000,468500,468500,469000,468500,16
|
|
20240607,111000,4062744500,468500,468500,469000,468000,17
|
|
20240607,110900,4054780500,469000,469000,469000,468000,54
|
|
20240607,110800,4029455500,469000,469000,469000,468500,24
|
|
20240607,110700,4018208500,468500,468000,469000,468000,44
|
|
20240607,110600,3997595000,468000,467500,469000,467500,398
|
|
20240607,110500,3811184500,467500,466000,467500,466000,112
|
|
20240607,110400,3758885000,466000,465000,466000,465000,15
|
|
20240607,110300,3751898000,465000,464500,465000,464500,15
|
|
20240607,110200,3744926500,464500,464500,464500,464500,1
|
|
20240607,110100,3744462000,463500,463500,465000,463500,4
|
|
20240607,110000,3742606500,464000,464500,464500,464000,121
|
|
20240607,105900,3686460000,464000,464000,464000,464000,11
|
|
20240607,105800,3681356000,464500,464500,464500,464500,11
|
|
20240607,105700,3676246500,464500,464500,464500,464500,35
|
|
20240607,105600,3659989000,464500,464500,464500,464500,2
|
|
20240607,105500,3659060000,465000,465000,465000,465000,46
|
|
20240607,105400,3637670000,465000,465000,466000,465000,22
|
|
20240607,105300,3627439000,465500,464500,465500,464500,6
|
|
20240607,105200,3624649500,464500,464500,464500,463000,46
|
|
20240607,105100,3603311000,464000,464500,464500,464000,27
|
|
20240607,105000,3590776500,465000,465000,465000,464500,41
|
|
20240607,104900,3571718500,465000,466000,466000,465000,65
|
|
20240607,104800,3541439500,466000,466000,466500,466000,15
|
|
20240607,104700,3534443500,466000,467000,467000,466000,45
|
|
20240607,104600,3513457500,467000,466500,467000,466500,33
|
|
20240607,104500,3498050000,466000,467500,467500,466000,38
|
|
20240607,104400,3480308500,467500,467000,467500,467000,32
|
|
20240607,104300,3465363000,467000,467500,467500,467000,18
|
|
20240607,104200,3456955500,467500,467000,467500,466500,51
|
|
20240607,104100,3433138500,467000,466500,467000,466500,65
|
|
20240607,104000,3402815000,466500,468000,468000,466500,113
|
|
20240607,103900,3350000000,468000,467500,468000,467500,68
|
|
20240607,103800,3318180500,467500,469000,469000,467500,109
|
|
20240607,103700,3267109000,469000,469000,469500,469000,26
|
|
20240607,103600,3254913500,469000,468500,469000,468500,44
|
|
20240607,103500,3234279000,468500,469000,469000,467500,216
|
|
20240607,103400,3133153500,469000,469500,470000,469000,87
|
|
20240607,103300,3092311000,469500,468000,469500,468000,243
|
|
20240607,103200,2978372500,468000,465000,468000,465000,463
|
|
20240607,103100,2762479000,465000,465000,465500,464000,30
|
|
20240607,103000,2748535000,465500,464500,465500,464000,435
|
|
20240607,102900,2546238500,464500,463000,464500,463000,161
|
|
20240607,102800,2471646500,463000,461500,463000,461000,46
|
|
20240607,102700,2450377500,461500,460500,462500,460500,134
|
|
20240607,102600,2388616500,461000,461000,461000,461000,8
|
|
20240607,102500,2384928500,461000,461500,461500,461000,36
|
|
20240607,102400,2368325000,461500,462000,462000,461500,13
|
|
20240607,102300,2362320500,462000,462000,462000,462000,7
|
|
20240607,102200,2359086500,462000,461500,462000,461500,72
|
|
20240607,102100,2325847000,461500,463500,463500,461500,181
|
|
20240607,102000,2242098000,463500,463500,463500,463500,3
|
|
20240607,101900,2240707500,463500,463500,463500,463500,31
|
|
20240607,101800,2226339000,463500,463000,463500,463000,3
|
|
20240607,101700,2224949500,463500,463000,464000,463000,63
|
|
20240607,101600,2195739000,463000,463500,464000,462500,10
|
|
20240607,101500,2191107000,463500,465000,465000,462500,193
|
|
20240607,101400,2101541500,465000,464500,465500,464500,217
|
|
20240607,101300,2000647000,464500,464000,464500,463500,85
|
|
20240607,101200,1961200000,463500,463000,464000,462000,292
|
|
20240607,101100,1825800000,462500,461000,462500,461000,105
|
|
20240607,101000,1777305500,460500,458500,461000,458000,662
|
|
20240607,100900,1473028000,458000,458000,458000,458000,7
|
|
20240607,100800,1469822000,458000,458000,458500,457500,61
|
|
20240607,100700,1441891000,458000,458000,458500,457500,261
|
|
20240607,100600,1322345000,458000,456000,458000,456000,544
|
|
20240607,100500,1073863000,455500,455500,456000,455500,9
|
|
20240607,100400,1069761000,456000,456000,456000,456000,13
|
|
20240607,100300,1063833000,455500,455500,455500,455500,14
|
|
20240607,100200,1057456000,455000,456000,456000,455000,6
|
|
20240607,100100,1054723000,455000,455500,456000,455000,60
|
|
20240607,100000,1027392500,455500,455500,455500,455000,26
|
|
20240607,095900,1015550500,455000,453500,455000,453000,111
|
|
20240607,095800,965118500,453500,453500,453500,453500,16
|
|
20240607,095700,957862500,453500,453000,453500,453000,3
|
|
20240607,095600,956503000,453000,453000,453000,453000,33
|
|
20240607,095500,941554000,453000,453000,453000,453000,0
|
|
20240607,095400,941554000,453000,453000,453000,453000,2
|
|
20240607,095300,940648000,452500,451000,452500,451000,4
|
|
20240607,095200,938841500,451000,451000,451000,451000,3
|
|
20240607,095100,937488500,451000,453000,453000,451000,115
|
|
20240607,095000,885475500,453000,453000,453000,453000,1
|
|
20240607,094900,885022500,453000,453000,453000,453000,5
|
|
20240607,094800,882757500,453000,453000,453000,453000,3
|
|
20240607,094700,881398500,453000,453000,453000,453000,18
|
|
20240607,094600,873244500,452500,453000,453000,452500,3
|
|
20240607,094500,871886500,453000,452500,453000,452000,30
|
|
20240607,094400,858312000,452000,452000,452000,452000,2
|
|
20240607,094300,857408000,452000,452500,452500,452000,11
|
|
20240607,094200,852433500,452500,452000,452500,452000,10
|
|
20240607,094100,847913000,452000,452000,452000,452000,5
|
|
20240607,094000,845653000,452000,452000,452000,452000,3
|
|
20240607,093900,844297000,452000,452000,452000,452000,4
|
|
20240607,093800,842489000,451500,451500,451500,451500,2
|
|
20240607,093700,841586000,451500,451500,451500,451500,7
|
|
20240607,093600,838425500,451500,451500,451500,451500,0
|
|
20240607,093500,838425500,451500,452000,452500,451500,10
|
|
20240607,093400,833908500,451500,452000,452000,451500,16
|
|
20240607,093300,826678000,452000,453500,453500,452000,23
|
|
20240607,093200,816279500,452000,453000,453000,452000,9
|
|
20240607,093100,812207500,453500,452500,453500,452500,13
|
|
20240607,093000,806316000,452000,450000,452000,450000,2
|
|
20240607,092900,805414000,450000,452500,452500,450000,56
|
|
20240607,092800,780181500,452500,452500,452500,452000,6
|
|
20240607,092700,777468000,452500,452500,452500,452500,3
|
|
20240607,092600,776110500,452500,452500,452500,452500,2
|
|
20240607,092500,775205500,452500,452500,452500,452000,6
|
|
20240607,092400,772491000,452500,452500,452500,452500,1
|
|
20240607,092300,772038500,452500,452500,452500,452500,7
|
|
20240607,092200,768871000,452500,454000,454000,452000,106
|
|
20240607,092100,720829500,454000,453500,455500,453500,162
|
|
20240607,092000,647140000,453500,455000,455500,453500,153
|
|
20240607,091900,577672500,455500,454500,456500,454500,416
|
|
20240607,091800,388090000,454000,455000,455000,454000,20
|
|
20240607,091700,379003000,455000,455500,455500,455000,4
|
|
20240607,091600,377182500,455500,455000,455500,455000,31
|
|
20240607,091500,363077000,454500,453500,455000,453500,39
|
|
20240607,091400,345361500,454000,454500,454500,454000,49
|
|
20240607,091300,323096000,454500,453000,454500,453000,16
|
|
20240607,091200,315844000,453000,453000,453000,453000,4
|
|
20240607,091100,314032000,452500,450500,453000,450500,20
|
|
20240607,091000,304997000,453000,453000,453000,453000,3
|
|
20240607,090900,303638000,453000,453000,453000,453000,52
|
|
20240607,090800,280082000,453000,455000,455000,453000,49
|
|
20240607,090700,257848000,455500,456000,456000,455000,78
|
|
20240607,090600,222315500,456000,455500,456500,455500,52
|
|
20240607,090500,198591000,456000,453000,456500,453000,7
|
|
20240607,090400,195402500,453000,451500,457000,451500,194
|
|
20240607,090300,107256500,450500,448500,451500,448500,175
|
|
20240607,090200,28548500,448500,446000,449000,445500,28
|
|
20240607,090100,16048500,448500,447000,448500,447000,4
|
|
20240607,090000,14256000,445500,445500,445500,445500,32
|