592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184900,6173147000,497500,497500,497500,497500,635
|
|
20240617,184800,6173147000,497500,497500,497500,497500,0
|
|
20240617,184700,6173147000,497500,497500,497500,497500,0
|
|
20240617,184600,6173147000,497500,497500,497500,497500,0
|
|
20240617,184500,6173147000,497500,497500,497500,497500,0
|
|
20240617,184400,6173147000,497500,497500,497500,497500,0
|
|
20240617,184300,6173147000,497500,497500,497500,497500,0
|
|
20240617,184200,6173147000,497500,497500,497500,497500,0
|
|
20240617,184100,6173147000,497500,497500,497500,497500,0
|
|
20240617,184000,6173147000,497500,497500,497500,497500,0
|
|
20240617,183900,6173147000,497500,497500,497500,497500,0
|
|
20240617,183800,6173147000,497500,497500,497500,497500,0
|
|
20240617,183700,6173147000,497500,497500,497500,497500,0
|
|
20240617,183600,6173147000,497500,497500,497500,497500,0
|
|
20240617,183500,6173147000,497500,497500,497500,497500,0
|
|
20240617,183400,6173147000,497500,497500,497500,497500,0
|
|
20240617,183300,6173147000,497500,497500,497500,497500,0
|
|
20240617,183200,6173147000,497500,497500,497500,497500,0
|
|
20240617,183100,6173147000,497500,497500,497500,497500,0
|
|
20240617,183000,6173147000,497500,497500,497500,497500,0
|
|
20240617,182900,6173147000,497500,497500,497500,497500,0
|
|
20240617,182800,6173147000,497500,497500,497500,497500,0
|
|
20240617,182700,6173147000,497500,497500,497500,497500,0
|
|
20240617,182600,6173147000,497500,497500,497500,497500,0
|
|
20240617,182500,6173147000,497500,497500,497500,497500,0
|
|
20240617,182400,6173147000,497500,497500,497500,497500,0
|
|
20240617,182300,6173147000,497500,497500,497500,497500,0
|
|
20240617,182200,6173147000,497500,497500,497500,497500,0
|
|
20240617,182100,6173147000,497500,497500,497500,497500,0
|
|
20240617,182000,6173147000,497500,497500,497500,497500,0
|
|
20240617,181900,6173147000,497500,497500,497500,497500,635
|
|
20240617,181800,6173147000,497500,497500,497500,497500,0
|
|
20240617,181700,6173147000,497500,497500,497500,497500,0
|
|
20240617,181600,6173147000,497500,497500,497500,497500,0
|
|
20240617,181500,6173147000,497500,497500,497500,497500,0
|
|
20240617,181400,6173147000,497500,497500,497500,497500,0
|
|
20240617,181300,6173147000,497500,497500,497500,497500,0
|
|
20240617,181200,6173147000,497500,497500,497500,497500,0
|
|
20240617,181100,6173147000,497500,497500,497500,497500,0
|
|
20240617,181000,6173147000,497500,497500,497500,497500,0
|
|
20240617,180900,6173147000,497500,497500,497500,497500,0
|
|
20240617,180800,6173147000,497500,497500,497500,497500,0
|
|
20240617,180700,6173147000,497500,497500,497500,497500,0
|
|
20240617,180600,6173147000,497500,497500,497500,497500,0
|
|
20240617,180500,6173147000,497500,497500,497500,497500,0
|
|
20240617,180400,6173147000,497500,497500,497500,497500,0
|
|
20240617,180300,6173147000,497500,497500,497500,497500,0
|
|
20240617,180200,6173147000,497500,497500,497500,497500,0
|
|
20240617,180100,6173147000,497500,497500,497500,497500,0
|
|
20240617,180000,6173147000,497500,497500,497500,497500,0
|
|
20240617,175900,6173147000,497500,497500,497500,497500,0
|
|
20240617,175800,6173147000,497500,497500,497500,497500,0
|
|
20240617,175700,6173147000,497500,497500,497500,497500,0
|
|
20240617,175600,6173147000,497500,497500,497500,497500,0
|
|
20240617,175500,6173147000,497500,497500,497500,497500,0
|
|
20240617,175400,6173147000,497500,497500,497500,497500,0
|
|
20240617,175300,6173147000,497500,497500,497500,497500,0
|
|
20240617,175200,6173147000,497500,497500,497500,497500,0
|
|
20240617,175100,6173147000,497500,497500,497500,497500,0
|
|
20240617,175000,6173147000,497500,497500,497500,497500,0
|
|
20240617,174900,6173147000,497500,497500,497500,497500,635
|
|
20240617,174800,6173147000,497500,497500,497500,497500,0
|
|
20240617,174700,6173147000,497500,497500,497500,497500,0
|
|
20240617,174600,6173147000,497500,497500,497500,497500,0
|
|
20240617,174500,6173147000,497500,497500,497500,497500,0
|
|
20240617,174400,6173147000,497500,497500,497500,497500,0
|
|
20240617,174300,6173147000,497500,497500,497500,497500,0
|
|
20240617,174200,6173147000,497500,497500,497500,497500,0
|
|
20240617,174100,6173147000,497500,497500,497500,497500,0
|
|
20240617,174000,6173147000,497500,497500,497500,497500,0
|
|
20240617,173900,6173147000,497500,497500,497500,497500,0
|
|
20240617,173800,6173147000,497500,497500,497500,497500,0
|
|
20240617,173700,6173147000,497500,497500,497500,497500,0
|
|
20240617,173600,6173147000,497500,497500,497500,497500,0
|
|
20240617,173500,6173147000,497500,497500,497500,497500,0
|
|
20240617,173400,6173147000,497500,497500,497500,497500,0
|
|
20240617,173300,6173147000,497500,497500,497500,497500,0
|
|
20240617,173200,6173147000,497500,497500,497500,497500,0
|
|
20240617,173100,6173147000,497500,497500,497500,497500,0
|
|
20240617,173000,6173147000,497500,497500,497500,497500,0
|
|
20240617,172900,6173147000,497500,497500,497500,497500,0
|
|
20240617,172800,6173147000,497500,497500,497500,497500,0
|
|
20240617,172700,6173147000,497500,497500,497500,497500,0
|
|
20240617,172600,6173147000,497500,497500,497500,497500,0
|
|
20240617,172500,6173147000,497500,497500,497500,497500,0
|
|
20240617,172400,6173147000,497500,497500,497500,497500,0
|
|
20240617,172300,6173147000,497500,497500,497500,497500,0
|
|
20240617,172200,6173147000,497500,497500,497500,497500,0
|
|
20240617,172100,6173147000,497500,497500,497500,497500,0
|
|
20240617,172000,6173147000,497500,497500,497500,497500,0
|
|
20240617,171900,6173147000,497500,497500,497500,497500,635
|
|
20240617,171800,6173147000,497500,497500,497500,497500,0
|
|
20240617,171700,6173147000,497500,497500,497500,497500,0
|
|
20240617,171600,6173147000,497500,497500,497500,497500,0
|
|
20240617,171500,6173147000,497500,497500,497500,497500,0
|
|
20240617,171400,6173147000,497500,497500,497500,497500,0
|
|
20240617,171300,6173147000,497500,497500,497500,497500,0
|
|
20240617,171200,6173147000,497500,497500,497500,497500,0
|
|
20240617,171100,6173147000,497500,497500,497500,497500,0
|
|
20240617,171000,6173147000,497500,497500,497500,497500,0
|
|
20240617,170900,6173147000,497500,497500,497500,497500,0
|
|
20240617,170800,6173147000,497500,497500,497500,497500,0
|
|
20240617,170700,6173147000,497500,497500,497500,497500,0
|
|
20240617,170600,6173147000,497500,497500,497500,497500,0
|
|
20240617,170500,6173147000,497500,497500,497500,497500,0
|
|
20240617,170400,6173147000,497500,497500,497500,497500,0
|
|
20240617,170300,6173147000,497500,497500,497500,497500,0
|
|
20240617,170200,6173147000,497500,497500,497500,497500,0
|
|
20240617,170100,6173147000,497500,497500,497500,497500,0
|
|
20240617,170000,6173147000,497500,497500,497500,497500,0
|
|
20240617,165900,6173147000,497500,497500,497500,497500,0
|
|
20240617,165800,6173147000,497500,497500,497500,497500,0
|
|
20240617,165700,6173147000,497500,497500,497500,497500,0
|
|
20240617,165600,6173147000,497500,497500,497500,497500,0
|
|
20240617,165500,6173147000,497500,497500,497500,497500,0
|
|
20240617,165400,6173147000,497500,497500,497500,497500,0
|
|
20240617,165300,6173147000,497500,497500,497500,497500,0
|
|
20240617,165200,6173147000,497500,497500,497500,497500,0
|
|
20240617,165100,6173147000,497500,497500,497500,497500,0
|
|
20240617,165000,6173147000,497500,497500,497500,497500,0
|
|
20240617,164900,6173147000,497500,497500,497500,497500,635
|
|
20240617,164800,6173147000,497500,497500,497500,497500,0
|
|
20240617,164700,6173147000,497500,497500,497500,497500,0
|
|
20240617,164600,6173147000,497500,497500,497500,497500,0
|
|
20240617,164500,6173147000,497500,497500,497500,497500,0
|
|
20240617,164400,6173147000,497500,497500,497500,497500,0
|
|
20240617,164300,6173147000,497500,497500,497500,497500,0
|
|
20240617,164200,6173147000,497500,497500,497500,497500,0
|
|
20240617,164100,6173147000,497500,497500,497500,497500,0
|
|
20240617,164000,6173147000,497500,497500,497500,497500,0
|
|
20240617,163900,6173147000,497500,497500,497500,497500,0
|
|
20240617,163800,6173147000,497500,497500,497500,497500,0
|
|
20240617,163700,6173147000,497500,497500,497500,497500,0
|
|
20240617,163600,6173147000,497500,497500,497500,497500,0
|
|
20240617,163500,6173147000,497500,497500,497500,497500,0
|
|
20240617,163400,6173147000,497500,497500,497500,497500,0
|
|
20240617,163300,6173147000,497500,497500,497500,497500,0
|
|
20240617,163200,6173147000,497500,497500,497500,497500,0
|
|
20240617,163100,6173147000,497500,497500,497500,497500,0
|
|
20240617,163000,6173147000,497500,497500,497500,497500,0
|
|
20240617,162900,6173147000,497500,497500,497500,497500,0
|
|
20240617,162800,6173147000,497500,497500,497500,497500,0
|
|
20240617,162700,6173147000,497500,497500,497500,497500,0
|
|
20240617,162600,6173147000,497500,497500,497500,497500,0
|
|
20240617,162500,6173147000,497500,497500,497500,497500,0
|
|
20240617,162400,6173147000,497500,497500,497500,497500,0
|
|
20240617,162300,6173147000,497500,497500,497500,497500,0
|
|
20240617,162200,6173147000,497500,497500,497500,497500,0
|
|
20240617,162100,6173147000,497500,497500,497500,497500,0
|
|
20240617,162000,6173147000,497500,497500,497500,497500,0
|
|
20240617,161900,6173147000,497500,497500,497500,497500,635
|
|
20240617,161800,6173147000,497500,497500,497500,497500,0
|
|
20240617,161700,6173147000,497500,497500,497500,497500,0
|
|
20240617,161600,6173147000,497500,497500,497500,497500,0
|
|
20240617,161500,6173147000,497500,497500,497500,497500,0
|
|
20240617,161400,6173147000,497500,497500,497500,497500,0
|
|
20240617,161300,6173147000,497500,497500,497500,497500,0
|
|
20240617,161200,6173147000,497500,497500,497500,497500,0
|
|
20240617,161100,6173147000,497500,497500,497500,497500,0
|
|
20240617,161000,6173147000,497500,497500,497500,497500,0
|
|
20240617,160900,6173147000,497500,497500,497500,497500,0
|
|
20240617,160800,6173147000,497500,497500,497500,497500,0
|
|
20240617,160700,6173147000,497500,497500,497500,497500,0
|
|
20240617,160600,6173147000,497500,497500,497500,497500,0
|
|
20240617,160500,6173147000,497500,497500,497500,497500,0
|
|
20240617,160400,6173147000,497500,497500,497500,497500,0
|
|
20240617,160300,6173147000,497500,497500,497500,497500,0
|
|
20240617,160200,6173147000,497500,497500,497500,497500,0
|
|
20240617,160100,6173147000,497500,497500,497500,497500,0
|
|
20240617,160000,6173147000,497500,497500,497500,497500,0
|
|
20240617,155900,6173147000,497500,497500,497500,497500,0
|
|
20240617,155800,6173147000,497500,497500,497500,497500,0
|
|
20240617,155700,6173147000,497500,497500,497500,497500,0
|
|
20240617,155600,6173147000,497500,497500,497500,497500,0
|
|
20240617,155500,6173147000,497500,497500,497500,497500,0
|
|
20240617,155400,6173147000,497500,497500,497500,497500,0
|
|
20240617,155300,6173147000,497500,497500,497500,497500,0
|
|
20240617,155200,6173147000,497500,497500,497500,497500,0
|
|
20240617,155100,6173147000,497500,497500,497500,497500,0
|
|
20240617,155000,6173147000,497500,497500,497500,497500,0
|
|
20240617,154900,6173147000,497500,497500,497500,497500,635
|
|
20240617,154800,6173147000,497500,497500,497500,497500,0
|
|
20240617,154700,6173147000,497500,497500,497500,497500,0
|
|
20240617,154600,6173147000,497500,497500,497500,497500,0
|
|
20240617,154500,6173147000,497500,497500,497500,497500,0
|
|
20240617,154400,6173147000,497500,497500,497500,497500,0
|
|
20240617,154300,6173147000,497500,497500,497500,497500,0
|
|
20240617,154200,6173147000,497500,497500,497500,497500,0
|
|
20240617,154100,6173147000,497500,497500,497500,497500,0
|
|
20240617,154000,6173147000,497500,497500,497500,497500,0
|
|
20240617,153900,6173147000,497500,497500,497500,497500,0
|
|
20240617,153800,6173147000,497500,497500,497500,497500,0
|
|
20240617,153700,6173147000,497500,497500,497500,497500,0
|
|
20240617,153600,6173147000,497500,497500,497500,497500,0
|
|
20240617,153500,6173147000,497500,497500,497500,497500,0
|
|
20240617,153400,6173147000,497500,497500,497500,497500,0
|
|
20240617,153300,6173147000,497500,497500,497500,497500,0
|
|
20240617,153200,6173147000,497500,497500,497500,497500,0
|
|
20240617,153100,6173147000,497500,497500,497500,497500,0
|
|
20240617,153000,6173147000,497500,497500,497500,497500,635
|
|
20240617,152900,5857234500,497000,497000,497000,497000,0
|
|
20240617,152800,5857234500,497000,497000,497000,497000,0
|
|
20240617,152700,5857234500,497000,497000,497000,497000,0
|
|
20240617,152600,5857234500,497000,497000,497000,497000,0
|
|
20240617,152500,5857234500,497000,497000,497000,497000,0
|
|
20240617,152400,5857234500,497000,497000,497000,497000,0
|
|
20240617,152300,5857234500,497000,497000,497000,497000,0
|
|
20240617,152200,5857234500,497000,497000,497000,497000,0
|
|
20240617,152100,5857234500,497000,497000,497000,497000,0
|
|
20240617,152000,5857234500,497000,497000,497000,497000,0
|
|
20240617,151900,5857234500,497000,497000,497500,497000,93
|
|
20240617,151800,5811008500,496500,497000,497000,496500,96
|
|
20240617,151700,5763297500,497000,496500,497000,496500,24
|
|
20240617,151600,5751370500,496500,497000,497000,496500,25
|
|
20240617,151500,5738948500,496500,496500,497000,496500,16
|
|
20240617,151400,5731001500,497000,497000,497000,496500,43
|
|
20240617,151300,5709632500,496500,496500,497000,496500,20
|
|
20240617,151200,5699698000,496500,497000,497000,496500,8
|
|
20240617,151100,5695723000,497000,497000,497000,496500,17
|
|
20240617,151000,5687277000,497000,496500,497000,496500,191
|
|
20240617,150900,5592392500,496500,497000,497000,496500,76
|
|
20240617,150800,5554652500,496500,497000,497000,496500,135
|
|
20240617,150700,5487621500,497000,497000,497000,496500,11
|
|
20240617,150600,5482157500,497000,497000,497000,496500,8
|
|
20240617,150500,5478182500,496500,497000,497000,496500,19
|
|
20240617,150400,5468744500,497000,496500,497000,496500,14
|
|
20240617,150300,5461789000,497000,496500,497000,496500,42
|
|
20240617,150200,5440922500,496500,497000,497000,496500,12
|
|
20240617,150100,5434959500,497000,496500,497000,496500,11
|
|
20240617,150000,5429495500,497000,497500,497500,496500,17
|
|
20240617,145900,5421050000,497000,497000,497000,497000,11
|
|
20240617,145800,5415583000,497000,497000,497000,496500,120
|
|
20240617,145700,5355949000,497000,497500,497500,497000,132
|
|
20240617,145600,5290325500,497500,497500,497500,497000,10
|
|
20240617,145500,5285351500,497000,497500,497500,497000,11
|
|
20240617,145400,5279880000,497500,497000,497500,497000,33
|
|
20240617,145300,5263464000,497500,497500,497500,497000,11
|
|
20240617,145200,5257992500,497500,497000,497500,496500,28
|
|
20240617,145100,5244075500,497000,496500,497000,496500,107
|
|
20240617,145000,5190897000,497000,497000,497000,496500,41
|
|
20240617,144900,5170522000,496500,496000,497000,496000,228
|
|
20240617,144800,5057312000,495500,495500,496000,495000,38
|
|
20240617,144700,5038497500,495000,495000,495500,495000,9
|
|
20240617,144600,5034041000,495000,496000,496000,495000,234
|
|
20240617,144500,4918006000,496000,496000,496000,496000,8
|
|
20240617,144400,4914038000,496500,496000,496500,496000,5
|
|
20240617,144300,4911557000,496000,496000,496000,496000,6
|
|
20240617,144200,4908581000,496000,496000,496000,496000,10
|
|
20240617,144100,4903621000,496000,496000,496000,496000,0
|
|
20240617,144000,4903621000,496000,496000,496000,496000,8
|
|
20240617,143900,4899653000,496000,496000,496000,496000,14
|
|
20240617,143800,4892709000,496000,496000,496000,496000,45
|
|
20240617,143700,4870389000,496000,495500,496000,495500,8
|
|
20240617,143600,4866423000,495500,495000,495500,495000,49
|
|
20240617,143500,4842152500,495000,495500,495500,495000,55
|
|
20240617,143400,4814900500,495000,495000,495000,495000,2
|
|
20240617,143300,4813910500,495500,496000,496000,495500,3
|
|
20240617,143200,4812423500,495000,495000,496000,495000,138
|
|
20240617,143100,4744036000,495000,495000,495000,495000,10
|
|
20240617,143000,4739086000,495000,495000,495000,495000,3
|
|
20240617,142900,4737601000,494000,494000,494000,494000,4
|
|
20240617,142800,4735625000,494000,494000,494000,494000,35
|
|
20240617,142700,4718335000,494000,494500,495500,494000,155
|
|
20240617,142600,4641643500,495000,494500,495000,494000,88
|
|
20240617,142500,4598135000,494000,494500,494500,494000,24
|
|
20240617,142400,4586274000,494500,494500,494500,494500,1
|
|
20240617,142300,4585779500,494000,494000,494000,494000,16
|
|
20240617,142200,4577875500,493500,493500,493500,493500,3
|
|
20240617,142100,4576395000,493500,493500,493500,493000,11
|
|
20240617,142000,4570967000,494000,493500,494000,493500,3
|
|
20240617,141900,4569486000,493500,493500,493500,493500,10
|
|
20240617,141800,4564551000,493500,493500,493500,493500,1
|
|
20240617,141700,4564057500,493500,494000,494000,493500,3
|
|
20240617,141600,4562576000,493500,493500,493500,493500,1
|
|
20240617,141500,4562082500,493500,493500,493500,493500,0
|
|
20240617,141400,4562082500,493500,493500,493500,493500,11
|
|
20240617,141300,4556654000,493500,494000,494000,493500,5
|
|
20240617,141200,4554184500,494000,494000,494000,494000,1
|
|
20240617,141100,4553690500,494000,493500,494000,493500,8
|
|
20240617,141000,4549739500,493500,493500,493500,493500,2
|
|
20240617,140900,4548752500,494000,493500,494000,493500,39
|
|
20240617,140800,4529505000,493500,493500,494000,493500,48
|
|
20240617,140700,4505808000,493500,493500,494000,493500,14
|
|
20240617,140600,4498897000,493500,494000,494000,493500,3
|
|
20240617,140500,4497415500,493500,493500,493500,493500,2
|
|
20240617,140400,4496428500,493500,494000,494000,493500,2
|
|
20240617,140300,4495441000,494000,494000,494000,494000,1
|
|
20240617,140200,4494947000,494500,494500,494500,494500,1
|
|
20240617,140100,4494452500,493500,493500,493500,492500,135
|
|
20240617,140000,4427912500,493500,493000,493500,493000,2
|
|
20240617,135900,4426926000,494000,494000,494000,494000,0
|
|
20240617,135800,4426926000,494000,493000,494000,493000,15
|
|
20240617,135700,4419519500,493000,492500,493000,491500,103
|
|
20240617,135600,4368818500,492500,492500,492500,492500,1
|
|
20240617,135500,4368326000,492000,493000,493000,492000,242
|
|
20240617,135400,4249111500,494000,493000,494000,493000,19
|
|
20240617,135300,4239739500,493500,494000,494000,493500,4
|
|
20240617,135200,4237765000,494000,494000,494000,494000,1
|
|
20240617,135100,4237271000,493500,493500,493500,493500,3
|
|
20240617,135000,4235790500,493500,494000,494000,493500,12
|
|
20240617,134900,4229868000,493500,494000,494000,493500,3
|
|
20240617,134800,4228386500,494000,493500,494000,493500,20
|
|
20240617,134700,4218516000,493000,493000,493000,493000,2
|
|
20240617,134600,4217530000,493000,493500,493500,493000,13
|
|
20240617,134500,4211118500,493500,493500,493500,493500,1
|
|
20240617,134400,4210625000,493500,493500,493500,493500,1
|
|
20240617,134300,4210131500,493500,493500,493500,493500,66
|
|
20240617,134200,4177560500,493500,493500,493500,493500,1
|
|
20240617,134100,4177067000,494000,494500,494500,494000,50
|
|
20240617,134000,4152366500,495000,495000,495000,495000,1
|
|
20240617,133900,4151871500,495000,494500,495000,494500,6
|
|
20240617,133800,4148902000,494500,494500,494500,494500,25
|
|
20240617,133700,4136539500,494500,494500,495000,494500,82
|
|
20240617,133600,4095977500,494500,494500,494500,494500,100
|
|
20240617,133500,4046527500,495000,495000,495000,495000,5
|
|
20240617,133400,4044052500,495000,495000,495000,495000,2
|
|
20240617,133300,4043062500,495000,495000,495000,495000,9
|
|
20240617,133200,4038607500,495000,495000,495000,495000,0
|
|
20240617,133100,4038607500,495000,495000,495000,495000,2
|
|
20240617,133000,4037617500,495000,494500,495000,494500,28
|
|
20240617,132900,4023769500,494500,495000,495000,494500,11
|
|
20240617,132800,4018325000,495000,495000,495000,495000,1
|
|
20240617,132700,4017830000,495000,495000,495000,495000,1
|
|
20240617,132600,4017335000,495000,495000,495000,495000,36
|
|
20240617,132500,3999515000,495000,495000,495000,495000,9
|
|
20240617,132400,3995060000,495000,495000,495000,495000,6
|
|
20240617,132300,3992090000,495000,495000,495000,494500,41
|
|
20240617,132200,3971801500,495000,494500,495000,494500,5
|
|
20240617,132100,3969328500,495000,495000,495000,495000,17
|
|
20240617,132000,3960913500,495000,495000,495000,495000,4
|
|
20240617,131900,3958933500,494500,494500,494500,494500,0
|
|
20240617,131800,3958933500,494500,494500,494500,494500,0
|
|
20240617,131700,3958933500,494500,494500,494500,494500,0
|
|
20240617,131600,3958933500,494500,494500,494500,494500,0
|
|
20240617,131500,3958933500,494500,494500,494500,494500,5
|
|
20240617,131400,3956461000,494500,494500,494500,494500,38
|
|
20240617,131300,3937670000,494000,494500,494500,494000,6
|
|
20240617,131200,3934705500,494000,494000,494000,494000,3
|
|
20240617,131100,3933223500,494000,494500,494500,494000,4
|
|
20240617,131000,3931246500,494000,494500,494500,494000,7
|
|
20240617,130900,3927787500,494000,494000,494000,494000,1
|
|
20240617,130800,3927293500,494000,494000,494000,494000,4
|
|
20240617,130700,3925317500,494000,493500,494000,493500,7
|
|
20240617,130600,3921860000,494000,494000,494000,494000,1
|
|
20240617,130500,3921366000,494000,494000,494000,494000,4
|
|
20240617,130400,3919390000,494000,493500,494000,493500,81
|
|
20240617,130300,3879411500,494000,494500,494500,494000,153
|
|
20240617,130200,3803764000,494500,494000,494500,494000,16
|
|
20240617,130100,3795854500,494000,494500,494500,494000,4
|
|
20240617,130000,3793877500,494500,494500,494500,494000,3
|
|
20240617,125900,3792394500,494000,494000,494500,494000,9
|
|
20240617,125800,3787948000,494000,494000,494000,494000,2
|
|
20240617,125700,3786960000,494000,494000,494000,494000,6
|
|
20240617,125600,3783996000,494000,494000,494000,494000,6
|
|
20240617,125500,3781032000,494000,494000,494000,494000,2
|
|
20240617,125400,3780044000,494000,493500,494000,493500,6
|
|
20240617,125300,3777081500,494000,494000,494000,494000,2
|
|
20240617,125200,3776093500,493500,494000,494000,493500,17
|
|
20240617,125100,3767703500,494000,494000,494000,494000,3
|
|
20240617,125000,3766221500,494000,495000,495000,494000,260
|
|
20240617,124900,3637595000,495500,495000,495500,495000,2
|
|
20240617,124800,3636604500,495000,495500,495500,495000,8
|
|
20240617,124700,3632643000,495000,495000,495000,495000,78
|
|
20240617,124600,3594033000,495500,495000,495500,495000,8
|
|
20240617,124500,3590072500,495500,496000,496000,495500,128
|
|
20240617,124400,3526641000,496000,496000,496000,496000,11
|
|
20240617,124300,3521185000,496000,495500,496000,495500,7
|
|
20240617,124200,3517714000,495500,496000,496000,495500,3
|
|
20240617,124100,3516227000,496000,496000,496000,496000,5
|
|
20240617,124000,3513747000,496000,496000,496000,496000,1
|
|
20240617,123900,3513251000,495500,495500,495500,495500,1
|
|
20240617,123800,3512755500,496000,495500,496000,495500,4
|
|
20240617,123700,3510773000,495500,495500,496000,495500,12
|
|
20240617,123600,3504826500,495500,495500,495500,495500,41
|
|
20240617,123500,3484511000,496000,496000,496000,496000,3
|
|
20240617,123400,3483023000,496000,496000,496000,496000,0
|
|
20240617,123300,3483023000,496000,495000,496000,495000,7
|
|
20240617,123200,3479556000,495500,495500,495500,495500,11
|
|
20240617,123100,3474105500,495500,495500,495500,495500,1
|
|
20240617,123000,3473610000,496000,496000,496000,496000,5
|
|
20240617,122900,3471130000,496000,496000,496000,496000,7
|
|
20240617,122800,3467658000,495500,495500,496000,495500,19
|
|
20240617,122700,3458242500,495500,495500,495500,495000,61
|
|
20240617,122600,3428018000,495500,496000,496000,495500,7
|
|
20240617,122500,3424546500,496000,496000,496000,496000,6
|
|
20240617,122400,3421570500,495500,496000,496000,495500,3
|
|
20240617,122300,3420083500,495500,495500,495500,495500,8
|
|
20240617,122200,3416119500,495500,496000,496000,495500,3
|
|
20240617,122100,3414632500,496500,496000,496500,495000,165
|
|
20240617,122000,3332818500,496000,496000,496000,496000,2
|
|
20240617,121900,3331826500,495500,496000,496000,495500,8
|
|
20240617,121800,3327859000,496000,496000,496000,495500,12
|
|
20240617,121700,3321912000,496000,495500,496000,495500,10
|
|
20240617,121600,3316954500,496000,495500,496000,495500,5
|
|
20240617,121500,3314476500,495500,495500,495500,495500,5
|
|
20240617,121400,3311999000,496000,495500,496000,495500,2
|
|
20240617,121300,3311007500,496000,496000,496000,496000,1
|
|
20240617,121200,3310511500,495500,495500,495500,495500,63
|
|
20240617,121100,3279295000,495500,495500,495500,495500,2
|
|
20240617,121000,3278304000,495500,496500,496500,495500,58
|
|
20240617,120900,3249563500,496000,496000,496500,496000,6
|
|
20240617,120800,3246586500,496000,496000,496000,496000,3
|
|
20240617,120700,3245098500,496000,496000,496000,496000,4
|
|
20240617,120600,3243114500,496000,496000,496000,496000,2
|
|
20240617,120500,3242122500,496500,496000,496500,496000,12
|
|
20240617,120400,3236165000,495500,496000,496000,495500,12
|
|
20240617,120300,3230213500,496000,496500,496500,496000,23
|
|
20240617,120200,3218798500,496500,496500,496500,496500,2
|
|
20240617,120100,3217805500,496500,496500,496500,496500,5
|
|
20240617,120000,3215323000,496500,496500,496500,496000,50
|
|
20240617,115900,3190501000,496500,496000,496500,496000,40
|
|
20240617,115800,3170646000,496000,495500,496000,495500,6
|
|
20240617,115700,3167670500,496000,496000,496000,496000,1
|
|
20240617,115600,3167174500,496000,495000,496000,495000,6
|
|
20240617,115500,3164202500,495500,495000,495500,495000,8
|
|
20240617,115400,3160239500,495500,495500,495500,495000,19
|
|
20240617,115300,3150825500,495500,495500,495500,495500,3
|
|
20240617,115200,3149339000,495500,495500,495500,495500,1
|
|
20240617,115100,3148843500,495000,495500,495500,495000,8
|
|
20240617,115000,3144880500,495500,496000,496000,495500,96
|
|
20240617,114900,3097311500,495500,496000,496000,495500,10
|
|
20240617,114800,3092352000,496000,496000,496000,496000,3
|
|
20240617,114700,3090864000,496000,496000,496000,496000,2
|
|
20240617,114600,3089872000,495500,495500,495500,495500,2
|
|
20240617,114500,3088881000,495000,495500,495500,495000,9
|
|
20240617,114400,3084423500,495500,495500,495500,495500,4
|
|
20240617,114300,3082441500,495500,495500,495500,495000,34
|
|
20240617,114200,3065595000,495500,495500,495500,495500,1
|
|
20240617,114100,3065099500,495000,496000,496000,495000,22
|
|
20240617,114000,3054201500,495500,496000,496000,495500,22
|
|
20240617,113900,3043292500,496000,497000,497000,496000,112
|
|
20240617,113800,2987735000,497000,497000,497500,497000,53
|
|
20240617,113700,2961377000,497000,497000,497000,496500,94
|
|
20240617,113600,2914660500,497000,496500,497000,496500,5
|
|
20240617,113500,2912176000,496000,497500,497500,496000,14
|
|
20240617,113400,2905221500,497000,496000,497000,496000,87
|
|
20240617,113300,2862026000,496000,496000,496000,496000,4
|
|
20240617,113200,2860042000,495500,495000,495500,495000,59
|
|
20240617,113100,2830811000,495000,495000,495000,495000,87
|
|
20240617,113000,2787746000,495000,495000,495000,495000,19
|
|
20240617,112900,2778341000,495000,495000,495000,494500,10
|
|
20240617,112800,2773391500,495000,495000,495000,495000,36
|
|
20240617,112700,2755571500,494500,494500,494500,494500,11
|
|
20240617,112600,2750132000,494500,494500,494500,494500,1
|
|
20240617,112500,2749637500,495000,493500,495000,493500,65
|
|
20240617,112400,2717497500,494000,495000,495000,494000,151
|
|
20240617,112300,2642847000,495000,495000,495000,495000,4
|
|
20240617,112200,2640867000,495000,495000,495000,495000,2
|
|
20240617,112100,2639877000,494500,495000,495000,494500,11
|
|
20240617,112000,2634432500,495000,494500,495000,494500,50
|
|
20240617,111900,2609684000,494500,494500,495000,494500,15
|
|
20240617,111800,2602264000,495000,494500,495000,494500,43
|
|
20240617,111700,2580999500,494500,494500,494500,494500,32
|
|
20240617,111600,2565175500,494500,494000,494500,494000,5
|
|
20240617,111500,2562703500,494500,494000,494500,494000,7
|
|
20240617,111400,2559244500,494000,494500,494500,494000,7
|
|
20240617,111300,2555786000,494000,494000,494500,494000,20
|
|
20240617,111200,2545905500,494000,494000,494000,494000,25
|
|
20240617,111100,2533555500,494000,494000,494000,494000,11
|
|
20240617,111000,2528121500,494000,494000,494000,493500,14
|
|
20240617,110900,2521211500,493500,493500,494000,493500,24
|
|
20240617,110800,2509367000,493500,494000,494000,493500,59
|
|
20240617,110700,2480250000,494000,493500,494000,493500,42
|
|
20240617,110600,2459522000,493500,493500,494000,493500,64
|
|
20240617,110500,2427917500,494000,494000,494000,494000,3
|
|
20240617,110400,2426435500,494000,494000,494500,494000,29
|
|
20240617,110300,2412107500,494000,494500,494500,494000,5
|
|
20240617,110200,2409636000,494500,494500,494500,494000,31
|
|
20240617,110100,2394308000,494500,494500,494500,494500,49
|
|
20240617,110000,2370077500,494500,494000,494500,494000,2
|
|
20240617,105900,2369089000,494000,494000,494000,494000,20
|
|
20240617,105800,2359209000,494000,493500,494000,493500,13
|
|
20240617,105700,2352791500,493500,493000,493500,493000,9
|
|
20240617,105600,2348354000,493500,493500,493500,493500,7
|
|
20240617,105500,2344899500,493000,493500,493500,493000,32
|
|
20240617,105400,2329116000,493500,493000,493500,492500,69
|
|
20240617,105300,2295095000,492500,492000,492500,492000,115
|
|
20240617,105200,2238475000,491500,491000,491500,491000,43
|
|
20240617,105100,2217350500,491000,490000,491000,490000,31
|
|
20240617,105000,2202137000,489000,489500,490000,489000,7
|
|
20240617,104900,2198712500,489000,490500,490500,489000,243
|
|
20240617,104800,2079858000,490500,490000,490500,490000,15
|
|
20240617,104700,2072507500,490000,490000,490000,490000,2
|
|
20240617,104600,2071527500,490000,490000,490000,490000,1
|
|
20240617,104500,2071037500,490000,490000,490000,490000,3
|
|
20240617,104400,2069567500,490000,490500,490500,490000,15
|
|
20240617,104300,2062212500,490500,490500,490500,490500,1
|
|
20240617,104200,2061722000,490500,490500,490500,490500,11
|
|
20240617,104100,2056326500,490500,490500,490500,490000,6
|
|
20240617,104000,2053384000,490500,490500,490500,490500,1
|
|
20240617,103900,2052893500,490000,490000,490000,490000,6
|
|
20240617,103800,2049953500,490000,490000,490000,490000,3
|
|
20240617,103700,2048483500,490000,490000,490000,490000,0
|
|
20240617,103600,2048483500,490000,490000,490000,490000,4
|
|
20240617,103500,2046523500,490000,490000,490000,490000,4
|
|
20240617,103400,2044563500,490000,490000,490000,490000,1
|
|
20240617,103300,2044073500,490000,490000,490000,490000,2
|
|
20240617,103200,2043093500,490000,490000,490000,490000,1
|
|
20240617,103100,2042603500,490500,489500,490500,489500,18
|
|
20240617,103000,2033785500,489500,490000,490000,489000,5
|
|
20240617,102900,2031337500,489500,489000,489500,489000,3
|
|
20240617,102800,2029870000,489500,490000,490000,489500,5
|
|
20240617,102700,2027422000,491000,490000,491000,490000,14
|
|
20240617,102600,2020553500,490500,491000,491000,490500,17
|
|
20240617,102500,2012214500,490500,490000,490500,490000,23
|
|
20240617,102400,2000936500,490000,490000,490000,490000,1
|
|
20240617,102300,2000446500,490000,490000,490000,490000,1
|
|
20240617,102200,1999956500,489500,489500,489500,489500,7
|
|
20240617,102100,1996530000,489500,490500,491000,489500,155
|
|
20240617,102000,1920626500,490500,490500,490500,490500,36
|
|
20240617,101900,1902968500,490500,490000,490500,490000,6
|
|
20240617,101800,1900028000,490500,490500,490500,490500,2
|
|
20240617,101700,1899047000,490500,490500,490500,490500,2
|
|
20240617,101600,1898066000,490500,490000,490500,490000,3
|
|
20240617,101500,1896595000,490500,491000,491000,490500,7
|
|
20240617,101400,1893161000,490500,490500,490500,490500,5
|
|
20240617,101300,1890708500,490500,490500,490500,490500,2
|
|
20240617,101200,1889727500,489500,490000,490500,489500,3
|
|
20240617,101100,1888257500,490500,489500,490500,489500,4
|
|
20240617,101000,1886298000,490000,490000,490000,489000,45
|
|
20240617,100900,1864250500,490500,490500,490500,490500,19
|
|
20240617,100800,1854931000,491000,490500,491000,490500,13
|
|
20240617,100700,1848554000,491000,491000,491000,491000,9
|
|
20240617,100600,1844135000,491000,490500,491000,490500,2
|
|
20240617,100500,1843153500,491000,488500,491000,488500,125
|
|
20240617,100400,1781965000,489000,489500,489500,488500,9
|
|
20240617,100300,1777566500,488500,488500,489500,488000,78
|
|
20240617,100200,1739488000,488500,489500,490000,488500,53
|
|
20240617,100100,1713565000,489500,489500,489500,489500,0
|
|
20240617,100000,1713565000,489500,489000,489500,489000,21
|
|
20240617,095900,1703286000,489000,489500,489500,489000,53
|
|
20240617,095800,1677343000,489000,489000,489000,489000,25
|
|
20240617,095700,1665118000,489500,490000,490000,489500,28
|
|
20240617,095600,1651405500,490000,490000,491000,490000,18
|
|
20240617,095500,1642575500,490000,491000,491000,490000,20
|
|
20240617,095400,1632766000,490500,490500,490500,490500,18
|
|
20240617,095300,1623937000,490500,491500,491500,490500,32
|
|
20240617,095200,1608216000,490000,491000,491000,490000,18
|
|
20240617,095100,1599382000,489500,489500,489500,489500,2
|
|
20240617,095000,1598403000,491500,489500,491500,489500,63
|
|
20240617,094900,1567463500,490000,489500,490000,489500,13
|
|
20240617,094800,1561099500,489500,489500,489500,489500,1
|
|
20240617,094700,1560610000,489500,489500,490000,489000,192
|
|
20240617,094600,1466625000,489500,490000,490000,489500,7
|
|
20240617,094500,1463197500,490000,490000,490000,490000,42
|
|
20240617,094400,1442617500,490000,490000,490000,488500,98
|
|
20240617,094300,1394684500,489500,489000,490000,489000,80
|
|
20240617,094200,1355534000,489000,491500,492000,489000,147
|
|
20240617,094100,1283453500,492000,491500,492000,491500,20
|
|
20240617,094000,1273618500,491500,491500,491500,491500,32
|
|
20240617,093900,1257890500,491500,491000,491500,491000,6
|
|
20240617,093800,1254944000,491000,491500,491500,491000,65
|
|
20240617,093700,1223000000,491500,491500,491500,491500,20
|
|
20240617,093600,1213170000,491500,491000,491500,491000,15
|
|
20240617,093500,1205804500,491000,491500,491500,491000,30
|
|
20240617,093400,1191060000,491500,490000,491500,490000,62
|
|
20240617,093300,1160643000,490500,491000,491000,490500,28
|
|
20240617,093200,1146907000,491000,491000,491000,490500,44
|
|
20240617,093100,1125306000,490500,490500,490500,490500,4
|
|
20240617,093000,1123344000,491000,489000,491000,489000,155
|
|
20240617,092900,1047333000,489000,488500,489000,488000,39
|
|
20240617,092800,1028284000,488500,488500,489000,488500,5
|
|
20240617,092700,1025841000,488500,487000,488500,487000,55
|
|
20240617,092600,999017500,487500,486500,487500,486500,57
|
|
20240617,092500,971261500,486500,487000,487000,486500,49
|
|
20240617,092400,947419500,487000,488000,488000,487000,27
|
|
20240617,092300,934266000,487500,488000,488000,487500,43
|
|
20240617,092200,913283000,488500,489000,489000,488500,49
|
|
20240617,092100,889346000,488500,488500,488500,488500,5
|
|
20240617,092000,886903500,489000,489000,489500,489000,67
|
|
20240617,091900,854139500,489500,490500,490500,489000,35
|
|
20240617,091800,837017500,489000,489000,489000,489000,10
|
|
20240617,091700,832127500,490500,488500,490500,488500,67
|
|
20240617,091600,799320000,488500,489500,489500,488500,8
|
|
20240617,091500,795410500,488500,490000,490000,488500,14
|
|
20240617,091400,788568500,489000,488000,489000,488000,7
|
|
20240617,091300,785150000,487500,487500,487500,486500,102
|
|
20240617,091200,735451500,487500,487500,487500,487000,44
|
|
20240617,091100,714002000,487000,486000,487000,485500,109
|
|
20240617,091000,661039500,486000,486000,487000,486000,31
|
|
20240617,090900,645967500,487000,487000,487000,485500,49
|
|
20240617,090800,622119000,487500,488500,489000,487500,44
|
|
20240617,090700,600641000,488500,492000,492000,488000,208
|
|
20240617,090600,498587500,492000,492500,492500,492000,95
|
|
20240617,090500,451841000,492500,494500,495000,492500,126
|
|
20240617,090400,389625500,494500,494500,495000,494500,82
|
|
20240617,090300,349067500,494500,494000,494500,494000,50
|
|
20240617,090200,324343500,494000,493500,494000,491500,110
|
|
20240617,090100,270151000,492000,490500,492000,490500,179
|
|
20240617,090000,182119000,490500,493000,493000,490000,363
|