592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184900,7696936500,458500,458500,458500,458500,537
|
|
20240619,184800,7696936500,458500,458500,458500,458500,0
|
|
20240619,184700,7696936500,458500,458500,458500,458500,0
|
|
20240619,184600,7696936500,458500,458500,458500,458500,0
|
|
20240619,184500,7696936500,458500,458500,458500,458500,0
|
|
20240619,184400,7696936500,458500,458500,458500,458500,0
|
|
20240619,184300,7696936500,458500,458500,458500,458500,0
|
|
20240619,184200,7696936500,458500,458500,458500,458500,0
|
|
20240619,184100,7696936500,458500,458500,458500,458500,0
|
|
20240619,184000,7696936500,458500,458500,458500,458500,0
|
|
20240619,183900,7696936500,458500,458500,458500,458500,0
|
|
20240619,183800,7696936500,458500,458500,458500,458500,0
|
|
20240619,183700,7696936500,458500,458500,458500,458500,0
|
|
20240619,183600,7696936500,458500,458500,458500,458500,0
|
|
20240619,183500,7696936500,458500,458500,458500,458500,0
|
|
20240619,183400,7696936500,458500,458500,458500,458500,0
|
|
20240619,183300,7696936500,458500,458500,458500,458500,0
|
|
20240619,183200,7696936500,458500,458500,458500,458500,0
|
|
20240619,183100,7696936500,458500,458500,458500,458500,0
|
|
20240619,183000,7696936500,458500,458500,458500,458500,0
|
|
20240619,182900,7696936500,458500,458500,458500,458500,0
|
|
20240619,182800,7696936500,458500,458500,458500,458500,0
|
|
20240619,182700,7696936500,458500,458500,458500,458500,0
|
|
20240619,182600,7696936500,458500,458500,458500,458500,0
|
|
20240619,182500,7696936500,458500,458500,458500,458500,0
|
|
20240619,182400,7696936500,458500,458500,458500,458500,0
|
|
20240619,182300,7696936500,458500,458500,458500,458500,0
|
|
20240619,182200,7696936500,458500,458500,458500,458500,0
|
|
20240619,182100,7696936500,458500,458500,458500,458500,0
|
|
20240619,182000,7696936500,458500,458500,458500,458500,0
|
|
20240619,181900,7696936500,458500,458500,458500,458500,537
|
|
20240619,181800,7696936500,458500,458500,458500,458500,0
|
|
20240619,181700,7696936500,458500,458500,458500,458500,0
|
|
20240619,181600,7696936500,458500,458500,458500,458500,0
|
|
20240619,181500,7696936500,458500,458500,458500,458500,0
|
|
20240619,181400,7696936500,458500,458500,458500,458500,0
|
|
20240619,181300,7696936500,458500,458500,458500,458500,0
|
|
20240619,181200,7696936500,458500,458500,458500,458500,0
|
|
20240619,181100,7696936500,458500,458500,458500,458500,0
|
|
20240619,181000,7696936500,458500,458500,458500,458500,0
|
|
20240619,180900,7696936500,458500,458500,458500,458500,0
|
|
20240619,180800,7696936500,458500,458500,458500,458500,0
|
|
20240619,180700,7696936500,458500,458500,458500,458500,0
|
|
20240619,180600,7696936500,458500,458500,458500,458500,0
|
|
20240619,180500,7696936500,458500,458500,458500,458500,0
|
|
20240619,180400,7696936500,458500,458500,458500,458500,0
|
|
20240619,180300,7696936500,458500,458500,458500,458500,0
|
|
20240619,180200,7696936500,458500,458500,458500,458500,0
|
|
20240619,180100,7696936500,458500,458500,458500,458500,0
|
|
20240619,180000,7696936500,458500,458500,458500,458500,0
|
|
20240619,175900,7696936500,458500,458500,458500,458500,0
|
|
20240619,175800,7696936500,458500,458500,458500,458500,0
|
|
20240619,175700,7696936500,458500,458500,458500,458500,0
|
|
20240619,175600,7696936500,458500,458500,458500,458500,0
|
|
20240619,175500,7696936500,458500,458500,458500,458500,0
|
|
20240619,175400,7696936500,458500,458500,458500,458500,0
|
|
20240619,175300,7696936500,458500,458500,458500,458500,0
|
|
20240619,175200,7696936500,458500,458500,458500,458500,0
|
|
20240619,175100,7696936500,458500,458500,458500,458500,0
|
|
20240619,175000,7696936500,458500,458500,458500,458500,0
|
|
20240619,174900,7696936500,458500,458500,458500,458500,537
|
|
20240619,174800,7696936500,458500,458500,458500,458500,0
|
|
20240619,174700,7696936500,458500,458500,458500,458500,0
|
|
20240619,174600,7696936500,458500,458500,458500,458500,0
|
|
20240619,174500,7696936500,458500,458500,458500,458500,0
|
|
20240619,174400,7696936500,458500,458500,458500,458500,0
|
|
20240619,174300,7696936500,458500,458500,458500,458500,0
|
|
20240619,174200,7696936500,458500,458500,458500,458500,0
|
|
20240619,174100,7696936500,458500,458500,458500,458500,0
|
|
20240619,174000,7696936500,458500,458500,458500,458500,0
|
|
20240619,173900,7696936500,458500,458500,458500,458500,0
|
|
20240619,173800,7696936500,458500,458500,458500,458500,0
|
|
20240619,173700,7696936500,458500,458500,458500,458500,0
|
|
20240619,173600,7696936500,458500,458500,458500,458500,0
|
|
20240619,173500,7696936500,458500,458500,458500,458500,0
|
|
20240619,173400,7696936500,458500,458500,458500,458500,0
|
|
20240619,173300,7696936500,458500,458500,458500,458500,0
|
|
20240619,173200,7696936500,458500,458500,458500,458500,0
|
|
20240619,173100,7696936500,458500,458500,458500,458500,0
|
|
20240619,173000,7696936500,458500,458500,458500,458500,0
|
|
20240619,172900,7696936500,458500,458500,458500,458500,0
|
|
20240619,172800,7696936500,458500,458500,458500,458500,0
|
|
20240619,172700,7696936500,458500,458500,458500,458500,0
|
|
20240619,172600,7696936500,458500,458500,458500,458500,0
|
|
20240619,172500,7696936500,458500,458500,458500,458500,0
|
|
20240619,172400,7696936500,458500,458500,458500,458500,0
|
|
20240619,172300,7696936500,458500,458500,458500,458500,0
|
|
20240619,172200,7696936500,458500,458500,458500,458500,0
|
|
20240619,172100,7696936500,458500,458500,458500,458500,0
|
|
20240619,172000,7696936500,458500,458500,458500,458500,0
|
|
20240619,171900,7696936500,458500,458500,458500,458500,537
|
|
20240619,171800,7696936500,458500,458500,458500,458500,0
|
|
20240619,171700,7696936500,458500,458500,458500,458500,0
|
|
20240619,171600,7696936500,458500,458500,458500,458500,0
|
|
20240619,171500,7696936500,458500,458500,458500,458500,0
|
|
20240619,171400,7696936500,458500,458500,458500,458500,0
|
|
20240619,171300,7696936500,458500,458500,458500,458500,0
|
|
20240619,171200,7696936500,458500,458500,458500,458500,0
|
|
20240619,171100,7696936500,458500,458500,458500,458500,0
|
|
20240619,171000,7696936500,458500,458500,458500,458500,0
|
|
20240619,170900,7696936500,458500,458500,458500,458500,0
|
|
20240619,170800,7696936500,458500,458500,458500,458500,0
|
|
20240619,170700,7696936500,458500,458500,458500,458500,0
|
|
20240619,170600,7696936500,458500,458500,458500,458500,0
|
|
20240619,170500,7696936500,458500,458500,458500,458500,0
|
|
20240619,170400,7696936500,458500,458500,458500,458500,0
|
|
20240619,170300,7696936500,458500,458500,458500,458500,0
|
|
20240619,170200,7696936500,458500,458500,458500,458500,0
|
|
20240619,170100,7696936500,458500,458500,458500,458500,0
|
|
20240619,170000,7696936500,458500,458500,458500,458500,0
|
|
20240619,165900,7696936500,458500,458500,458500,458500,0
|
|
20240619,165800,7696936500,458500,458500,458500,458500,0
|
|
20240619,165700,7696936500,458500,458500,458500,458500,0
|
|
20240619,165600,7696936500,458500,458500,458500,458500,0
|
|
20240619,165500,7696936500,458500,458500,458500,458500,0
|
|
20240619,165400,7696936500,458500,458500,458500,458500,0
|
|
20240619,165300,7696936500,458500,458500,458500,458500,0
|
|
20240619,165200,7696936500,458500,458500,458500,458500,0
|
|
20240619,165100,7696936500,458500,458500,458500,458500,0
|
|
20240619,165000,7696936500,458500,458500,458500,458500,0
|
|
20240619,164900,7696936500,458500,458500,458500,458500,537
|
|
20240619,164800,7696936500,458500,458500,458500,458500,0
|
|
20240619,164700,7696936500,458500,458500,458500,458500,0
|
|
20240619,164600,7696936500,458500,458500,458500,458500,0
|
|
20240619,164500,7696936500,458500,458500,458500,458500,0
|
|
20240619,164400,7696936500,458500,458500,458500,458500,0
|
|
20240619,164300,7696936500,458500,458500,458500,458500,0
|
|
20240619,164200,7696936500,458500,458500,458500,458500,0
|
|
20240619,164100,7696936500,458500,458500,458500,458500,0
|
|
20240619,164000,7696936500,458500,458500,458500,458500,0
|
|
20240619,163900,7696936500,458500,458500,458500,458500,0
|
|
20240619,163800,7696936500,458500,458500,458500,458500,0
|
|
20240619,163700,7696936500,458500,458500,458500,458500,0
|
|
20240619,163600,7696936500,458500,458500,458500,458500,0
|
|
20240619,163500,7696936500,458500,458500,458500,458500,0
|
|
20240619,163400,7696936500,458500,458500,458500,458500,0
|
|
20240619,163300,7696936500,458500,458500,458500,458500,0
|
|
20240619,163200,7696936500,458500,458500,458500,458500,0
|
|
20240619,163100,7696936500,458500,458500,458500,458500,0
|
|
20240619,163000,7696936500,458500,458500,458500,458500,0
|
|
20240619,162900,7696936500,458500,458500,458500,458500,0
|
|
20240619,162800,7696936500,458500,458500,458500,458500,0
|
|
20240619,162700,7696936500,458500,458500,458500,458500,0
|
|
20240619,162600,7696936500,458500,458500,458500,458500,0
|
|
20240619,162500,7696936500,458500,458500,458500,458500,0
|
|
20240619,162400,7696936500,458500,458500,458500,458500,0
|
|
20240619,162300,7696936500,458500,458500,458500,458500,0
|
|
20240619,162200,7696936500,458500,458500,458500,458500,0
|
|
20240619,162100,7696936500,458500,458500,458500,458500,0
|
|
20240619,162000,7696936500,458500,458500,458500,458500,0
|
|
20240619,161900,7696936500,458500,458500,458500,458500,537
|
|
20240619,161800,7696936500,458500,458500,458500,458500,0
|
|
20240619,161700,7696936500,458500,458500,458500,458500,0
|
|
20240619,161600,7696936500,458500,458500,458500,458500,0
|
|
20240619,161500,7696936500,458500,458500,458500,458500,0
|
|
20240619,161400,7696936500,458500,458500,458500,458500,0
|
|
20240619,161300,7696936500,458500,458500,458500,458500,0
|
|
20240619,161200,7696936500,458500,458500,458500,458500,0
|
|
20240619,161100,7696936500,458500,458500,458500,458500,0
|
|
20240619,161000,7696936500,458500,458500,458500,458500,0
|
|
20240619,160900,7696936500,458500,458500,458500,458500,0
|
|
20240619,160800,7696936500,458500,458500,458500,458500,0
|
|
20240619,160700,7696936500,458500,458500,458500,458500,0
|
|
20240619,160600,7696936500,458500,458500,458500,458500,0
|
|
20240619,160500,7696936500,458500,458500,458500,458500,0
|
|
20240619,160400,7696936500,458500,458500,458500,458500,0
|
|
20240619,160300,7696936500,458500,458500,458500,458500,0
|
|
20240619,160200,7696936500,458500,458500,458500,458500,0
|
|
20240619,160100,7696936500,458500,458500,458500,458500,0
|
|
20240619,160000,7696936500,458500,458500,458500,458500,0
|
|
20240619,155900,7696936500,458500,458500,458500,458500,0
|
|
20240619,155800,7696936500,458500,458500,458500,458500,0
|
|
20240619,155700,7696936500,458500,458500,458500,458500,0
|
|
20240619,155600,7696936500,458500,458500,458500,458500,0
|
|
20240619,155500,7696936500,458500,458500,458500,458500,0
|
|
20240619,155400,7696936500,458500,458500,458500,458500,0
|
|
20240619,155300,7696936500,458500,458500,458500,458500,0
|
|
20240619,155200,7696936500,458500,458500,458500,458500,0
|
|
20240619,155100,7696936500,458500,458500,458500,458500,0
|
|
20240619,155000,7696936500,458500,458500,458500,458500,0
|
|
20240619,154900,7696936500,458500,458500,458500,458500,537
|
|
20240619,154800,7696936500,458500,458500,458500,458500,0
|
|
20240619,154700,7696936500,458500,458500,458500,458500,0
|
|
20240619,154600,7696936500,458500,458500,458500,458500,0
|
|
20240619,154500,7696936500,458500,458500,458500,458500,0
|
|
20240619,154400,7696936500,458500,458500,458500,458500,0
|
|
20240619,154300,7696936500,458500,458500,458500,458500,0
|
|
20240619,154200,7696936500,458500,458500,458500,458500,0
|
|
20240619,154100,7696936500,458500,458500,458500,458500,0
|
|
20240619,154000,7696936500,458500,458500,458500,458500,0
|
|
20240619,153900,7696936500,458500,458500,458500,458500,0
|
|
20240619,153800,7696936500,458500,458500,458500,458500,0
|
|
20240619,153700,7696936500,458500,458500,458500,458500,0
|
|
20240619,153600,7696936500,458500,458500,458500,458500,0
|
|
20240619,153500,7696936500,458500,458500,458500,458500,0
|
|
20240619,153400,7696936500,458500,458500,458500,458500,0
|
|
20240619,153300,7696936500,458500,458500,458500,458500,0
|
|
20240619,153200,7696936500,458500,458500,458500,458500,0
|
|
20240619,153100,7696936500,458500,458500,458500,458500,0
|
|
20240619,153000,7696936500,458500,458500,458500,458500,537
|
|
20240619,152900,7450722000,458500,458500,458500,458500,0
|
|
20240619,152800,7450722000,458500,458500,458500,458500,0
|
|
20240619,152700,7450722000,458500,458500,458500,458500,0
|
|
20240619,152600,7450722000,458500,458500,458500,458500,0
|
|
20240619,152500,7450722000,458500,458500,458500,458500,0
|
|
20240619,152400,7450722000,458500,458500,458500,458500,0
|
|
20240619,152300,7450722000,458500,458500,458500,458500,0
|
|
20240619,152200,7450722000,458500,458500,458500,458500,0
|
|
20240619,152100,7450722000,458500,458500,458500,458500,0
|
|
20240619,152000,7450722000,458500,458500,458500,458500,0
|
|
20240619,151900,7450722000,458500,458500,459000,458500,46
|
|
20240619,151800,7429626500,459000,457000,459000,456500,27
|
|
20240619,151700,7417278000,458500,457000,458500,456500,30
|
|
20240619,151600,7403570000,457000,459000,459000,456500,228
|
|
20240619,151500,7299082000,459500,459500,459500,459500,15
|
|
20240619,151400,7292189500,459000,459500,459500,459000,40
|
|
20240619,151300,7273811000,459500,459500,459500,459500,24
|
|
20240619,151200,7262783000,459500,459500,459500,459500,9
|
|
20240619,151100,7258647500,459000,459000,459500,459000,25
|
|
20240619,151000,7247167500,459000,459000,459000,459000,42
|
|
20240619,150900,7227889500,459500,459000,459500,458500,43
|
|
20240619,150800,7208149500,459000,458500,459000,458500,18
|
|
20240619,150700,7199888000,458500,459000,459000,458500,17
|
|
20240619,150600,7192092000,459000,459000,459000,458500,14
|
|
20240619,150500,7185669500,458500,459000,459000,458500,85
|
|
20240619,150400,7146676000,458500,458500,459000,458500,4
|
|
20240619,150300,7144841000,458500,458500,459000,458500,44
|
|
20240619,150200,7124666000,459000,458500,459000,458000,44
|
|
20240619,150100,7104493500,458500,457000,458500,457000,122
|
|
20240619,150000,7048694500,457000,456500,457000,456500,8
|
|
20240619,145900,7045041500,456500,456500,456500,456500,4
|
|
20240619,145800,7043215500,456500,456500,456500,456500,51
|
|
20240619,145700,7019934000,456000,456000,456000,455500,49
|
|
20240619,145600,6997600000,456000,456000,456000,456000,28
|
|
20240619,145500,6984832000,456500,456000,456500,456000,6
|
|
20240619,145400,6982095500,456500,456000,456500,456000,30
|
|
20240619,145300,6968405500,456000,456000,456500,456000,64
|
|
20240619,145200,6939215500,456000,456000,456000,456000,25
|
|
20240619,145100,6927815500,456000,456500,456500,456000,19
|
|
20240619,145000,6919143500,456500,455500,456500,455500,10
|
|
20240619,144900,6914584000,455500,456000,456000,455500,54
|
|
20240619,144800,6889971500,456000,456500,456500,456000,26
|
|
20240619,144700,6878114000,456500,456500,456500,456500,11
|
|
20240619,144600,6873092500,456500,456000,456500,456000,27
|
|
20240619,144500,6860770500,456000,456500,456500,456000,19
|
|
20240619,144400,6852097500,456500,456500,457500,456500,40
|
|
20240619,144300,6833820500,456500,457000,457000,456500,25
|
|
20240619,144200,6822405500,457000,455500,457000,455500,130
|
|
20240619,144100,6763127500,455500,455500,455500,455500,40
|
|
20240619,144000,6744907500,456000,455500,456000,455500,25
|
|
20240619,143900,6733518500,455500,455500,455500,455500,7
|
|
20240619,143800,6730330000,456000,456000,456000,456000,20
|
|
20240619,143700,6721210000,456000,456000,456500,456000,42
|
|
20240619,143600,6702045500,455500,456500,456500,455500,35
|
|
20240619,143500,6686086500,456500,456000,456500,456000,11
|
|
20240619,143400,6681069000,456000,455500,456000,455500,45
|
|
20240619,143300,6660570500,455500,455500,456000,455500,10
|
|
20240619,143200,6656015000,455500,455000,455500,454500,30
|
|
20240619,143100,6642363500,455000,455000,455000,455000,28
|
|
20240619,143000,6629623500,455000,455000,455500,454500,32
|
|
20240619,142900,6615063000,455000,455000,455500,454500,49
|
|
20240619,142800,6592787500,455500,455000,455500,454500,42
|
|
20240619,142700,6573685000,455500,455500,455500,455000,17
|
|
20240619,142600,6565944500,455500,455000,455500,455000,6
|
|
20240619,142500,6563212000,455500,455000,455500,454500,122
|
|
20240619,142400,6507679000,454500,454500,455000,454500,45
|
|
20240619,142300,6487223000,454500,455000,455000,454500,7
|
|
20240619,142200,6484039500,454500,454500,454500,454500,50
|
|
20240619,142100,6461314500,454500,455000,455000,454500,119
|
|
20240619,142000,6407223000,455000,455000,455000,455000,10
|
|
20240619,141900,6402673000,454500,455000,455000,454500,47
|
|
20240619,141800,6381298000,455000,455000,455500,455000,15
|
|
20240619,141700,6374472500,455500,454500,455500,454500,11
|
|
20240619,141600,6369468500,454500,454500,455000,454500,44
|
|
20240619,141500,6349469000,455000,455000,455500,455000,57
|
|
20240619,141400,6323531500,455500,456000,456000,455500,100
|
|
20240619,141300,6277981000,455500,455500,455500,455500,21
|
|
20240619,141200,6268415500,455500,455500,455500,455500,6
|
|
20240619,141100,6265682500,455500,456000,456500,455500,72
|
|
20240619,141000,6232851500,456500,457000,457000,456500,12
|
|
20240619,140900,6227373000,456500,456500,457000,456000,51
|
|
20240619,140800,6204102500,457000,456500,457000,456500,21
|
|
20240619,140700,6194510500,457000,457000,457000,457000,27
|
|
20240619,140600,6182171500,457000,457000,457500,457000,9
|
|
20240619,140500,6178057500,457000,457000,457000,457000,3
|
|
20240619,140400,6176686500,457000,457500,457500,457000,21
|
|
20240619,140300,6167089000,457500,457000,457500,456500,27
|
|
20240619,140200,6154754500,457000,457000,457000,457000,35
|
|
20240619,140100,6138759500,457000,457000,457500,457000,25
|
|
20240619,140000,6127334000,457000,457000,457500,457000,30
|
|
20240619,135900,6113619500,457000,457500,457500,457000,22
|
|
20240619,135800,6103558500,458000,457500,458000,457500,21
|
|
20240619,135700,6093946000,457500,457500,457500,457500,0
|
|
20240619,135600,6093946000,457500,457500,457500,457500,2
|
|
20240619,135500,6093031000,457000,457500,458000,457000,63
|
|
20240619,135400,6064227000,458000,457500,458000,457500,32
|
|
20240619,135300,6049573500,456500,456500,456500,456500,39
|
|
20240619,135200,6031770000,457500,457500,457500,457500,19
|
|
20240619,135100,6023077500,457500,456500,457500,456500,84
|
|
20240619,135000,5984673000,456500,456500,456500,456500,5
|
|
20240619,134900,5982390500,456500,457000,457000,456500,29
|
|
20240619,134800,5969140500,457000,457000,457000,457000,5
|
|
20240619,134700,5966855500,457000,457500,457500,457000,4
|
|
20240619,134600,5965026000,457500,457000,457500,457000,12
|
|
20240619,134500,5959540000,457000,457000,457000,457000,12
|
|
20240619,134400,5954056000,457000,457500,457500,457000,22
|
|
20240619,134300,5943992000,457500,457000,457500,457000,53
|
|
20240619,134200,5919758000,456500,457000,457000,456500,5
|
|
20240619,134100,5917474000,457500,456000,457500,456000,18
|
|
20240619,134000,5909240500,456000,456000,456000,456000,22
|
|
20240619,133900,5899208500,456000,456000,456000,456000,23
|
|
20240619,133800,5888720500,456000,457000,457000,456000,144
|
|
20240619,133700,5822926500,455000,455500,455500,455000,37
|
|
20240619,133600,5806083500,455500,455000,455500,455000,55
|
|
20240619,133500,5781049500,455000,456000,456000,455000,89
|
|
20240619,133400,5740502500,456000,456000,457000,456000,23
|
|
20240619,133300,5730013500,456000,456000,456000,456000,19
|
|
20240619,133200,5721349500,456000,456500,456500,455500,23
|
|
20240619,133100,5710855000,456000,455500,456000,455500,42
|
|
20240619,133000,5691703500,455000,455500,455500,455000,29
|
|
20240619,132900,5678507500,455500,455000,455500,455000,83
|
|
20240619,132800,5640740000,455500,455500,455500,455500,46
|
|
20240619,132700,5619787000,455500,456000,456000,455500,15
|
|
20240619,132600,5612953000,456000,456000,456000,456000,25
|
|
20240619,132500,5601553000,456000,455500,456000,455500,61
|
|
20240619,132400,5573748000,455500,455500,455500,455500,7
|
|
20240619,132300,5570559500,456000,455500,456000,455500,19
|
|
20240619,132200,5561904500,455500,456500,456500,455500,29
|
|
20240619,132100,5548690000,456000,456000,456000,456000,4
|
|
20240619,132000,5546866000,456000,456000,456500,456000,30
|
|
20240619,131900,5533181000,456000,456000,456000,456000,10
|
|
20240619,131800,5528621000,456000,456000,456000,456000,6
|
|
20240619,131700,5525885000,456000,456500,457000,456000,49
|
|
20240619,131600,5503521500,456500,456500,456500,456500,10
|
|
20240619,131500,5498956500,456500,456000,456500,456000,38
|
|
20240619,131400,5481612000,456000,455500,456000,455500,57
|
|
20240619,131300,5455639500,455500,455500,455500,455500,34
|
|
20240619,131200,5440152500,456000,456000,456000,456000,90
|
|
20240619,131100,5399112500,456000,456000,456000,456000,46
|
|
20240619,131000,5378136500,456500,456000,456500,456000,13
|
|
20240619,130900,5372203000,456500,456500,457000,456000,124
|
|
20240619,130800,5315598500,457000,457500,457500,457000,11
|
|
20240619,130700,5310570500,457000,457000,457000,457000,17
|
|
20240619,130600,5302801500,457000,457500,457500,457000,19
|
|
20240619,130500,5294114000,457500,458000,458000,457500,97
|
|
20240619,130400,5249692000,458000,458000,458000,458000,15
|
|
20240619,130300,5242822000,458000,458000,458000,458000,5
|
|
20240619,130200,5240532000,458000,458500,458500,458000,5
|
|
20240619,130100,5238240000,458500,459000,459000,458000,32
|
|
20240619,130000,5223571500,458500,459000,459000,458000,25
|
|
20240619,125900,5212117500,458000,458500,458500,458000,13
|
|
20240619,125800,5206158000,458500,458500,458500,458500,3
|
|
20240619,125700,5204782500,458500,458000,458500,458000,34
|
|
20240619,125600,5189198500,458000,458000,458500,458000,74
|
|
20240619,125500,5155306000,458500,459000,459000,458500,25
|
|
20240619,125400,5143843000,459000,459000,459000,459000,13
|
|
20240619,125300,5137876000,459000,459000,459000,459000,7
|
|
20240619,125200,5134663000,459000,459000,459000,459000,102
|
|
20240619,125100,5087845000,459500,459000,459500,459000,7
|
|
20240619,125000,5084629000,459500,459500,459500,459000,23
|
|
20240619,124900,5074067500,459500,459500,459500,459500,4
|
|
20240619,124800,5072229500,459500,460000,460000,459500,28
|
|
20240619,124700,5059362000,460000,460500,460500,460000,3
|
|
20240619,124600,5057981500,460500,460500,460500,460500,2
|
|
20240619,124500,5057060500,460000,460000,460000,460000,3
|
|
20240619,124400,5055680500,459500,460000,460000,459500,7
|
|
20240619,124300,5052462500,460000,460000,460000,460000,2
|
|
20240619,124200,5051542500,459500,460000,460000,459500,8
|
|
20240619,124100,5047866000,460000,460000,461000,460000,28
|
|
20240619,124000,5034982000,460500,460500,460500,460500,8
|
|
20240619,123900,5031298000,460500,460500,461000,460500,5
|
|
20240619,123800,5028995000,460500,460500,460500,460500,2
|
|
20240619,123700,5028074000,460500,460000,460500,460000,29
|
|
20240619,123600,5014725000,460000,460500,460500,460000,5
|
|
20240619,123500,5012424500,460500,459500,460500,459500,30
|
|
20240619,123400,4998632500,459500,459500,459500,459500,4
|
|
20240619,123300,4996794500,459500,459500,459500,459500,6
|
|
20240619,123200,4994037500,459500,459500,460000,459500,9
|
|
20240619,123100,4989900500,460000,460000,460000,460000,3
|
|
20240619,123000,4988520500,460000,460000,460000,459500,19
|
|
20240619,122900,4979788000,459000,457500,460000,457500,68
|
|
20240619,122800,4948525500,457500,459000,459000,457500,26
|
|
20240619,122700,4936596000,459500,459500,459500,459000,12
|
|
20240619,122600,4931082500,459500,459000,459500,459000,3
|
|
20240619,122500,4929704500,459500,459500,459500,459500,1
|
|
20240619,122400,4929245000,460000,459000,460000,457500,65
|
|
20240619,122300,4899366500,457000,457500,457500,457000,73
|
|
20240619,122200,4866005000,457000,457000,457000,457000,55
|
|
20240619,122100,4840870000,457000,457000,457000,457000,78
|
|
20240619,122000,4805224000,457000,459000,459000,457000,52
|
|
20240619,121900,4781433000,459000,458500,459000,458500,15
|
|
20240619,121800,4774548500,458500,458500,458500,458500,5
|
|
20240619,121700,4772256000,458500,458500,458500,458500,2
|
|
20240619,121600,4771339000,457500,457500,458000,457000,27
|
|
20240619,121500,4758995500,457500,457500,457500,457500,6
|
|
20240619,121400,4756250500,456500,456500,459000,456500,36
|
|
20240619,121300,4739814000,456500,458000,458500,456500,141
|
|
20240619,121200,4675278500,458000,456500,458000,456500,111
|
|
20240619,121100,4624564500,456500,457000,457000,456500,136
|
|
20240619,121000,4562425500,457500,457000,458000,457000,9
|
|
20240619,120900,4558311000,457500,457000,458500,457000,30
|
|
20240619,120800,4544558500,458000,458000,458000,457000,1030
|
|
20240619,120700,4073781000,458500,459000,459000,458500,10
|
|
20240619,120600,4069195500,458500,458000,458500,458000,77
|
|
20240619,120500,4033895500,458000,458000,458500,458000,22
|
|
20240619,120400,4023818500,458000,458000,458000,458000,27
|
|
20240619,120300,4011452500,458000,458000,458000,458000,108
|
|
20240619,120200,3961988500,458500,458000,459500,457500,28
|
|
20240619,120100,3949132500,457500,460500,460500,457000,132
|
|
20240619,120000,3888704000,458000,461000,461000,458000,418
|
|
20240619,115900,3696541500,461000,461000,461500,461000,38
|
|
20240619,115800,3679023000,461500,461500,461500,461500,1
|
|
20240619,115700,3678561500,462000,461500,462000,461500,44
|
|
20240619,115600,3658254500,461500,461500,461500,461500,34
|
|
20240619,115500,3642563500,462000,462000,462000,462000,2
|
|
20240619,115400,3641639500,462000,462000,462000,462000,1
|
|
20240619,115300,3641177500,462000,462000,462000,462000,66
|
|
20240619,115200,3610685500,462500,462500,462500,462000,8
|
|
20240619,115100,3606988500,462500,463000,463000,462500,17
|
|
20240619,115000,3599125500,463000,462500,463000,462500,2
|
|
20240619,114900,3598200000,462500,463000,463000,462500,7
|
|
20240619,114800,3594961500,463000,463000,463000,463000,25
|
|
20240619,114700,3583386500,463000,462500,463000,462500,3
|
|
20240619,114600,3581998000,463000,463000,463000,463000,1
|
|
20240619,114500,3581535000,462500,461500,462500,461500,8
|
|
20240619,114400,3577836000,462500,462000,462500,461500,48
|
|
20240619,114300,3555656000,462000,462000,462000,462000,18
|
|
20240619,114200,3547340000,462000,462000,462500,462000,11
|
|
20240619,114100,3542257500,462000,462000,462000,461500,10
|
|
20240619,114000,3537638000,462000,462000,462000,462000,8
|
|
20240619,113900,3533942000,462000,461500,462500,461500,63
|
|
20240619,113800,3504835500,461500,462000,462000,461500,37
|
|
20240619,113700,3487745500,462000,462000,462000,462000,2
|
|
20240619,113600,3486821500,462000,462000,462000,462000,4
|
|
20240619,113500,3484973500,462500,462000,462500,461500,43
|
|
20240619,113400,3465113000,462000,462000,462500,462000,100
|
|
20240619,113300,3418911000,463000,463000,463000,463000,0
|
|
20240619,113200,3418911000,463000,462000,463000,462000,17
|
|
20240619,113100,3411052500,463000,462000,463000,462000,82
|
|
20240619,113000,3373148500,461500,461500,461500,461500,14
|
|
20240619,112900,3366687500,461500,461500,461500,461500,8
|
|
20240619,112800,3362995500,461500,462000,462000,461500,8
|
|
20240619,112700,3359300000,461500,462000,462000,461500,14
|
|
20240619,112600,3352838500,461500,462000,462000,461500,2
|
|
20240619,112500,3351915000,461500,461000,461500,461000,6
|
|
20240619,112400,3349147000,461000,461500,461500,461000,73
|
|
20240619,112300,3315460500,461000,461000,461000,461000,3
|
|
20240619,112200,3314077500,461000,461000,461000,461000,2
|
|
20240619,112100,3313155500,461000,461000,461000,460500,29
|
|
20240619,112000,3299787000,460500,460500,460500,460500,2
|
|
20240619,111900,3298866000,460500,460500,460500,460500,1
|
|
20240619,111800,3298405500,460000,459500,461000,459500,247
|
|
20240619,111700,3184704500,459500,460000,460000,459500,12
|
|
20240619,111600,3179185000,460000,460500,460500,460000,15
|
|
20240619,111500,3172283000,460500,459500,460500,459500,16
|
|
20240619,111400,3164927000,459500,460000,461000,459500,116
|
|
20240619,111300,3111513000,460000,460500,460500,460000,119
|
|
20240619,111200,3056764500,460000,460500,461000,460000,79
|
|
20240619,111100,3020383000,460500,460500,460500,460500,18
|
|
20240619,111000,3012094000,460500,461000,461500,460500,48
|
|
20240619,110900,2989988000,461000,461000,461000,460500,67
|
|
20240619,110800,2959109500,461500,461000,461500,461000,25
|
|
20240619,110700,2947583000,461500,461500,461500,461500,38
|
|
20240619,110600,2930046000,461500,462000,462000,461500,16
|
|
20240619,110500,2922659500,461500,461500,461500,461500,22
|
|
20240619,110400,2912506500,462000,462000,462000,462000,1
|
|
20240619,110300,2912044500,462000,462500,462500,461500,15
|
|
20240619,110200,2905114500,462000,462500,462500,462000,21
|
|
20240619,110100,2895411500,463000,462500,463000,462000,13
|
|
20240619,110000,2889399000,463000,463500,463500,462000,37
|
|
20240619,105900,2872278500,463000,462000,463500,462000,6
|
|
20240619,105800,2869501500,462000,463000,463000,462000,8
|
|
20240619,105700,2865804500,462000,461500,462000,461000,145
|
|
20240619,105600,2798942000,461000,463500,464000,461000,168
|
|
20240619,105500,2721252500,463500,463500,463500,463500,15
|
|
20240619,105400,2714300000,463000,463500,463500,463000,74
|
|
20240619,105300,2680028000,463000,463500,463500,463000,29
|
|
20240619,105200,2666587500,463500,463500,463500,463000,15
|
|
20240619,105100,2659635500,463000,463000,464000,463000,42
|
|
20240619,105000,2640173500,463500,463500,464000,463000,68
|
|
20240619,104900,2608680000,463500,464500,464500,463500,180
|
|
20240619,104800,2525166000,464500,464500,464500,464500,75
|
|
20240619,104700,2490328500,465000,465500,465500,465000,21
|
|
20240619,104600,2480562000,465000,465000,466500,464500,43
|
|
20240619,104500,2460569000,465000,466500,466500,465000,126
|
|
20240619,104400,2401972000,465000,465500,466500,465000,28
|
|
20240619,104300,2388936000,465500,465000,465500,465000,6
|
|
20240619,104200,2386144000,465500,466000,466000,465500,71
|
|
20240619,104100,2353089000,466000,465500,466500,465500,25
|
|
20240619,104000,2341449500,466000,466000,466000,466000,10
|
|
20240619,103900,2336789500,466000,465500,466000,465500,19
|
|
20240619,103800,2327940000,466000,466000,466000,466000,3
|
|
20240619,103700,2326542000,466000,466000,466000,465500,22
|
|
20240619,103600,2316291000,466000,466500,467000,466000,28
|
|
20240619,103500,2303241500,467000,466500,467000,466500,7
|
|
20240619,103400,2299973500,466000,466000,466000,466000,109
|
|
20240619,103300,2249179500,465500,465500,465500,465500,45
|
|
20240619,103200,2228232000,465500,467000,467000,465500,248
|
|
20240619,103100,2112646500,467000,467000,467000,466500,110
|
|
20240619,103000,2061284000,467000,467500,467500,467000,6
|
|
20240619,102900,2058480000,467500,468000,468500,467000,413
|
|
20240619,102800,1865552500,468000,468000,468000,467500,334
|
|
20240619,102700,1709304000,468500,468000,468500,468000,17
|
|
20240619,102600,1701342000,468000,468000,468000,468000,0
|
|
20240619,102500,1701342000,468000,468000,468000,468000,6
|
|
20240619,102400,1698534000,468500,469000,469000,468500,207
|
|
20240619,102300,1601525000,469000,469000,469000,469000,7
|
|
20240619,102200,1598242000,469000,469500,469500,469000,11
|
|
20240619,102100,1593081500,469500,470000,470000,469500,23
|
|
20240619,102000,1582282000,470000,469500,470000,469500,8
|
|
20240619,101900,1578523000,469500,469500,470000,469500,54
|
|
20240619,101800,1553165000,470000,470000,470000,470000,1
|
|
20240619,101700,1552695000,470000,470000,470000,470000,12
|
|
20240619,101600,1547055000,470000,469000,470000,469000,6
|
|
20240619,101500,1544240000,469000,469000,469000,469000,8
|
|
20240619,101400,1540488000,469000,469500,469500,469000,9
|
|
20240619,101300,1536264500,469500,470500,470500,469500,21
|
|
20240619,101200,1526394500,470000,470000,470000,470000,4
|
|
20240619,101100,1524514500,469000,469000,469000,469000,5
|
|
20240619,101000,1522169500,469000,470500,470500,469000,13
|
|
20240619,100900,1516070500,469000,471500,471500,469000,28
|
|
20240619,100800,1502911000,471000,471000,471000,471000,1
|
|
20240619,100700,1502440000,471500,471000,471500,469000,184
|
|
20240619,100600,1416050500,471000,471000,471000,471000,10
|
|
20240619,100500,1411340500,471000,470500,471000,470500,2
|
|
20240619,100400,1410399000,470000,470500,470500,470000,5
|
|
20240619,100300,1408047000,470500,470000,470500,470000,4
|
|
20240619,100200,1406166500,469500,469500,470000,469500,27
|
|
20240619,100100,1393487500,470500,470000,470500,469000,139
|
|
20240619,100000,1328126000,470000,470000,470000,469500,5
|
|
20240619,095900,1325776500,469500,470000,470000,469500,60
|
|
20240619,095800,1297577000,470000,469500,470000,469000,44
|
|
20240619,095700,1276899500,469500,469500,469500,469500,1
|
|
20240619,095600,1276430000,469500,469500,469500,469500,20
|
|
20240619,095500,1267040000,469500,469000,469500,469000,12
|
|
20240619,095400,1261409000,469000,469500,469500,469000,30
|
|
20240619,095300,1247327000,469500,469500,469500,469500,33
|
|
20240619,095200,1231833500,470000,471000,471000,470000,106
|
|
20240619,095100,1181991500,471000,471000,471000,471000,2
|
|
20240619,095000,1181049500,470500,470500,471000,470500,14
|
|
20240619,094900,1174459000,470500,471000,471000,470500,23
|
|
20240619,094800,1163626500,471000,470500,471000,470500,3
|
|
20240619,094700,1162214500,470500,470500,470500,470500,30
|
|
20240619,094600,1148099500,470500,470500,471000,470500,15
|
|
20240619,094500,1141038000,470500,470500,470500,470500,1
|
|
20240619,094400,1140567500,470500,471000,471000,470500,55
|
|
20240619,094300,1114682000,471000,470500,471000,470500,2
|
|
20240619,094200,1113740500,470500,470500,470500,470500,3
|
|
20240619,094100,1112329000,470500,472000,472000,470500,3
|
|
20240619,094000,1110914500,470500,471000,471500,470500,20
|
|
20240619,093900,1101494500,471000,471000,471000,471000,8
|
|
20240619,093800,1097726500,472000,472000,472000,472000,10
|
|
20240619,093700,1093006500,472000,470500,472000,470500,59
|
|
20240619,093600,1065244000,470500,471000,472500,470500,80
|
|
20240619,093500,1027524500,472500,473000,473000,472500,18
|
|
20240619,093400,1019017500,472500,473000,473500,472500,46
|
|
20240619,093300,997265500,473000,471500,473000,471500,39
|
|
20240619,093200,978841000,471500,470500,471500,470500,88
|
|
20240619,093100,937382500,470500,470000,470500,469500,84
|
|
20240619,093000,897910500,469500,470000,470000,469500,5
|
|
20240619,092900,895562000,470000,470000,470000,469000,16
|
|
20240619,092800,888046000,470000,469500,470000,469000,13
|
|
20240619,092700,881946000,469500,469500,469500,469000,8
|
|
20240619,092600,878190500,469000,469000,470000,469000,3
|
|
20240619,092500,876782500,469000,469000,469000,469000,8
|
|
20240619,092400,873030500,469000,469000,469000,469000,24
|
|
20240619,092300,861774500,469000,468500,469000,468500,36
|
|
20240619,092200,844906500,468500,468500,468500,468500,5
|
|
20240619,092100,842564000,469000,469500,469500,468500,19
|
|
20240619,092000,833654000,469500,469000,469500,469000,20
|
|
20240619,091900,824273500,469000,469500,469500,469000,8
|
|
20240619,091800,820520000,469500,469500,469500,469500,21
|
|
20240619,091700,810660500,469000,469500,469500,469000,66
|
|
20240619,091600,779697500,469500,469000,470000,469000,20
|
|
20240619,091500,770306500,468500,469000,469500,468500,6
|
|
20240619,091400,767491500,468500,468500,470000,468500,34
|
|
20240619,091300,751545000,468500,470000,470000,468500,31
|
|
20240619,091200,737008500,470000,470500,470500,469000,35
|
|
20240619,091100,720569000,470500,470000,470500,468500,91
|
|
20240619,091000,677855000,470000,469000,470500,469000,67
|
|
20240619,090900,646361000,469000,470500,470500,469000,29
|
|
20240619,090800,632734500,470500,469000,471000,469000,203
|
|
20240619,090700,537435500,469000,471000,471000,469000,54
|
|
20240619,090600,512082500,471000,470500,472000,468000,11
|
|
20240619,090500,506908000,467000,467500,469500,467000,148
|
|
20240619,090400,437692000,468500,468500,468500,467500,311
|
|
20240619,090300,292129000,469000,470000,472000,468500,73
|
|
20240619,090200,257851500,470000,475000,475000,470000,157
|
|
20240619,090100,183871000,474000,475000,475000,474000,15
|
|
20240619,090000,176754000,471500,477500,478000,470500,362
|