592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184900,3411054500,454000,454000,454000,454000,338
|
|
20240620,184800,3411054500,454000,454000,454000,454000,0
|
|
20240620,184700,3411054500,454000,454000,454000,454000,0
|
|
20240620,184600,3411054500,454000,454000,454000,454000,0
|
|
20240620,184500,3411054500,454000,454000,454000,454000,0
|
|
20240620,184400,3411054500,454000,454000,454000,454000,0
|
|
20240620,184300,3411054500,454000,454000,454000,454000,0
|
|
20240620,184200,3411054500,454000,454000,454000,454000,0
|
|
20240620,184100,3411054500,454000,454000,454000,454000,0
|
|
20240620,184000,3411054500,454000,454000,454000,454000,0
|
|
20240620,183900,3411054500,454000,454000,454000,454000,0
|
|
20240620,183800,3411054500,454000,454000,454000,454000,0
|
|
20240620,183700,3411054500,454000,454000,454000,454000,0
|
|
20240620,183600,3411054500,454000,454000,454000,454000,0
|
|
20240620,183500,3411054500,454000,454000,454000,454000,0
|
|
20240620,183400,3411054500,454000,454000,454000,454000,0
|
|
20240620,183300,3411054500,454000,454000,454000,454000,0
|
|
20240620,183200,3411054500,454000,454000,454000,454000,0
|
|
20240620,183100,3411054500,454000,454000,454000,454000,0
|
|
20240620,183000,3411054500,454000,454000,454000,454000,0
|
|
20240620,182900,3411054500,454000,454000,454000,454000,0
|
|
20240620,182800,3411054500,454000,454000,454000,454000,0
|
|
20240620,182700,3411054500,454000,454000,454000,454000,0
|
|
20240620,182600,3411054500,454000,454000,454000,454000,0
|
|
20240620,182500,3411054500,454000,454000,454000,454000,0
|
|
20240620,182400,3411054500,454000,454000,454000,454000,0
|
|
20240620,182300,3411054500,454000,454000,454000,454000,0
|
|
20240620,182200,3411054500,454000,454000,454000,454000,0
|
|
20240620,182100,3411054500,454000,454000,454000,454000,0
|
|
20240620,182000,3411054500,454000,454000,454000,454000,0
|
|
20240620,181900,3411054500,454000,454000,454000,454000,338
|
|
20240620,181800,3411054500,454000,454000,454000,454000,0
|
|
20240620,181700,3411054500,454000,454000,454000,454000,0
|
|
20240620,181600,3411054500,454000,454000,454000,454000,0
|
|
20240620,181500,3411054500,454000,454000,454000,454000,0
|
|
20240620,181400,3411054500,454000,454000,454000,454000,0
|
|
20240620,181300,3411054500,454000,454000,454000,454000,0
|
|
20240620,181200,3411054500,454000,454000,454000,454000,0
|
|
20240620,181100,3411054500,454000,454000,454000,454000,0
|
|
20240620,181000,3411054500,454000,454000,454000,454000,0
|
|
20240620,180900,3411054500,454000,454000,454000,454000,0
|
|
20240620,180800,3411054500,454000,454000,454000,454000,0
|
|
20240620,180700,3411054500,454000,454000,454000,454000,0
|
|
20240620,180600,3411054500,454000,454000,454000,454000,0
|
|
20240620,180500,3411054500,454000,454000,454000,454000,0
|
|
20240620,180400,3411054500,454000,454000,454000,454000,0
|
|
20240620,180300,3411054500,454000,454000,454000,454000,0
|
|
20240620,180200,3411054500,454000,454000,454000,454000,0
|
|
20240620,180100,3411054500,454000,454000,454000,454000,0
|
|
20240620,180000,3411054500,454000,454000,454000,454000,0
|
|
20240620,175900,3411054500,454000,454000,454000,454000,0
|
|
20240620,175800,3411054500,454000,454000,454000,454000,0
|
|
20240620,175700,3411054500,454000,454000,454000,454000,0
|
|
20240620,175600,3411054500,454000,454000,454000,454000,0
|
|
20240620,175500,3411054500,454000,454000,454000,454000,0
|
|
20240620,175400,3411054500,454000,454000,454000,454000,0
|
|
20240620,175300,3411054500,454000,454000,454000,454000,0
|
|
20240620,175200,3411054500,454000,454000,454000,454000,0
|
|
20240620,175100,3411054500,454000,454000,454000,454000,0
|
|
20240620,175000,3411054500,454000,454000,454000,454000,0
|
|
20240620,174900,3411054500,454000,454000,454000,454000,338
|
|
20240620,174800,3411054500,454000,454000,454000,454000,0
|
|
20240620,174700,3411054500,454000,454000,454000,454000,0
|
|
20240620,174600,3411054500,454000,454000,454000,454000,0
|
|
20240620,174500,3411054500,454000,454000,454000,454000,0
|
|
20240620,174400,3411054500,454000,454000,454000,454000,0
|
|
20240620,174300,3411054500,454000,454000,454000,454000,0
|
|
20240620,174200,3411054500,454000,454000,454000,454000,0
|
|
20240620,174100,3411054500,454000,454000,454000,454000,0
|
|
20240620,174000,3411054500,454000,454000,454000,454000,0
|
|
20240620,173900,3411054500,454000,454000,454000,454000,0
|
|
20240620,173800,3411054500,454000,454000,454000,454000,0
|
|
20240620,173700,3411054500,454000,454000,454000,454000,0
|
|
20240620,173600,3411054500,454000,454000,454000,454000,0
|
|
20240620,173500,3411054500,454000,454000,454000,454000,0
|
|
20240620,173400,3411054500,454000,454000,454000,454000,0
|
|
20240620,173300,3411054500,454000,454000,454000,454000,0
|
|
20240620,173200,3411054500,454000,454000,454000,454000,0
|
|
20240620,173100,3411054500,454000,454000,454000,454000,0
|
|
20240620,173000,3411054500,454000,454000,454000,454000,0
|
|
20240620,172900,3411054500,454000,454000,454000,454000,0
|
|
20240620,172800,3411054500,454000,454000,454000,454000,0
|
|
20240620,172700,3411054500,454000,454000,454000,454000,0
|
|
20240620,172600,3411054500,454000,454000,454000,454000,0
|
|
20240620,172500,3411054500,454000,454000,454000,454000,0
|
|
20240620,172400,3411054500,454000,454000,454000,454000,0
|
|
20240620,172300,3411054500,454000,454000,454000,454000,0
|
|
20240620,172200,3411054500,454000,454000,454000,454000,0
|
|
20240620,172100,3411054500,454000,454000,454000,454000,0
|
|
20240620,172000,3411054500,454000,454000,454000,454000,0
|
|
20240620,171900,3411054500,454000,454000,454000,454000,338
|
|
20240620,171800,3411054500,454000,454000,454000,454000,0
|
|
20240620,171700,3411054500,454000,454000,454000,454000,0
|
|
20240620,171600,3411054500,454000,454000,454000,454000,0
|
|
20240620,171500,3411054500,454000,454000,454000,454000,0
|
|
20240620,171400,3411054500,454000,454000,454000,454000,0
|
|
20240620,171300,3411054500,454000,454000,454000,454000,0
|
|
20240620,171200,3411054500,454000,454000,454000,454000,0
|
|
20240620,171100,3411054500,454000,454000,454000,454000,0
|
|
20240620,171000,3411054500,454000,454000,454000,454000,0
|
|
20240620,170900,3411054500,454000,454000,454000,454000,0
|
|
20240620,170800,3411054500,454000,454000,454000,454000,0
|
|
20240620,170700,3411054500,454000,454000,454000,454000,0
|
|
20240620,170600,3411054500,454000,454000,454000,454000,0
|
|
20240620,170500,3411054500,454000,454000,454000,454000,0
|
|
20240620,170400,3411054500,454000,454000,454000,454000,0
|
|
20240620,170300,3411054500,454000,454000,454000,454000,0
|
|
20240620,170200,3411054500,454000,454000,454000,454000,0
|
|
20240620,170100,3411054500,454000,454000,454000,454000,0
|
|
20240620,170000,3411054500,454000,454000,454000,454000,0
|
|
20240620,165900,3411054500,454000,454000,454000,454000,0
|
|
20240620,165800,3411054500,454000,454000,454000,454000,0
|
|
20240620,165700,3411054500,454000,454000,454000,454000,0
|
|
20240620,165600,3411054500,454000,454000,454000,454000,0
|
|
20240620,165500,3411054500,454000,454000,454000,454000,0
|
|
20240620,165400,3411054500,454000,454000,454000,454000,0
|
|
20240620,165300,3411054500,454000,454000,454000,454000,0
|
|
20240620,165200,3411054500,454000,454000,454000,454000,0
|
|
20240620,165100,3411054500,454000,454000,454000,454000,0
|
|
20240620,165000,3411054500,454000,454000,454000,454000,0
|
|
20240620,164900,3411054500,454000,454000,454000,454000,338
|
|
20240620,164800,3411054500,454000,454000,454000,454000,0
|
|
20240620,164700,3411054500,454000,454000,454000,454000,0
|
|
20240620,164600,3411054500,454000,454000,454000,454000,0
|
|
20240620,164500,3411054500,454000,454000,454000,454000,0
|
|
20240620,164400,3411054500,454000,454000,454000,454000,0
|
|
20240620,164300,3411054500,454000,454000,454000,454000,0
|
|
20240620,164200,3411054500,454000,454000,454000,454000,0
|
|
20240620,164100,3411054500,454000,454000,454000,454000,0
|
|
20240620,164000,3411054500,454000,454000,454000,454000,0
|
|
20240620,163900,3411054500,454000,454000,454000,454000,0
|
|
20240620,163800,3411054500,454000,454000,454000,454000,0
|
|
20240620,163700,3411054500,454000,454000,454000,454000,0
|
|
20240620,163600,3411054500,454000,454000,454000,454000,0
|
|
20240620,163500,3411054500,454000,454000,454000,454000,0
|
|
20240620,163400,3411054500,454000,454000,454000,454000,0
|
|
20240620,163300,3411054500,454000,454000,454000,454000,0
|
|
20240620,163200,3411054500,454000,454000,454000,454000,0
|
|
20240620,163100,3411054500,454000,454000,454000,454000,0
|
|
20240620,163000,3411054500,454000,454000,454000,454000,0
|
|
20240620,162900,3411054500,454000,454000,454000,454000,0
|
|
20240620,162800,3411054500,454000,454000,454000,454000,0
|
|
20240620,162700,3411054500,454000,454000,454000,454000,0
|
|
20240620,162600,3411054500,454000,454000,454000,454000,0
|
|
20240620,162500,3411054500,454000,454000,454000,454000,0
|
|
20240620,162400,3411054500,454000,454000,454000,454000,0
|
|
20240620,162300,3411054500,454000,454000,454000,454000,0
|
|
20240620,162200,3411054500,454000,454000,454000,454000,0
|
|
20240620,162100,3411054500,454000,454000,454000,454000,0
|
|
20240620,162000,3411054500,454000,454000,454000,454000,0
|
|
20240620,161900,3411054500,454000,454000,454000,454000,338
|
|
20240620,161800,3411054500,454000,454000,454000,454000,0
|
|
20240620,161700,3411054500,454000,454000,454000,454000,0
|
|
20240620,161600,3411054500,454000,454000,454000,454000,0
|
|
20240620,161500,3411054500,454000,454000,454000,454000,0
|
|
20240620,161400,3411054500,454000,454000,454000,454000,0
|
|
20240620,161300,3411054500,454000,454000,454000,454000,0
|
|
20240620,161200,3411054500,454000,454000,454000,454000,0
|
|
20240620,161100,3411054500,454000,454000,454000,454000,0
|
|
20240620,161000,3411054500,454000,454000,454000,454000,0
|
|
20240620,160900,3411054500,454000,454000,454000,454000,0
|
|
20240620,160800,3411054500,454000,454000,454000,454000,0
|
|
20240620,160700,3411054500,454000,454000,454000,454000,0
|
|
20240620,160600,3411054500,454000,454000,454000,454000,0
|
|
20240620,160500,3411054500,454000,454000,454000,454000,0
|
|
20240620,160400,3411054500,454000,454000,454000,454000,0
|
|
20240620,160300,3411054500,454000,454000,454000,454000,0
|
|
20240620,160200,3411054500,454000,454000,454000,454000,0
|
|
20240620,160100,3411054500,454000,454000,454000,454000,0
|
|
20240620,160000,3411054500,454000,454000,454000,454000,0
|
|
20240620,155900,3411054500,454000,454000,454000,454000,0
|
|
20240620,155800,3411054500,454000,454000,454000,454000,0
|
|
20240620,155700,3411054500,454000,454000,454000,454000,0
|
|
20240620,155600,3411054500,454000,454000,454000,454000,0
|
|
20240620,155500,3411054500,454000,454000,454000,454000,0
|
|
20240620,155400,3411054500,454000,454000,454000,454000,0
|
|
20240620,155300,3411054500,454000,454000,454000,454000,0
|
|
20240620,155200,3411054500,454000,454000,454000,454000,0
|
|
20240620,155100,3411054500,454000,454000,454000,454000,0
|
|
20240620,155000,3411054500,454000,454000,454000,454000,0
|
|
20240620,154900,3411054500,454000,454000,454000,454000,338
|
|
20240620,154800,3411054500,454000,454000,454000,454000,0
|
|
20240620,154700,3411054500,454000,454000,454000,454000,0
|
|
20240620,154600,3411054500,454000,454000,454000,454000,0
|
|
20240620,154500,3411054500,454000,454000,454000,454000,0
|
|
20240620,154400,3411054500,454000,454000,454000,454000,0
|
|
20240620,154300,3411054500,454000,454000,454000,454000,0
|
|
20240620,154200,3411054500,454000,454000,454000,454000,0
|
|
20240620,154100,3411054500,454000,454000,454000,454000,0
|
|
20240620,154000,3411054500,454000,454000,454000,454000,0
|
|
20240620,153900,3411054500,454000,454000,454000,454000,0
|
|
20240620,153800,3411054500,454000,454000,454000,454000,0
|
|
20240620,153700,3411054500,454000,454000,454000,454000,0
|
|
20240620,153600,3411054500,454000,454000,454000,454000,0
|
|
20240620,153500,3411054500,454000,454000,454000,454000,0
|
|
20240620,153400,3411054500,454000,454000,454000,454000,0
|
|
20240620,153300,3411054500,454000,454000,454000,454000,0
|
|
20240620,153200,3411054500,454000,454000,454000,454000,0
|
|
20240620,153100,3411054500,454000,454000,454000,454000,0
|
|
20240620,153000,3411054500,454000,454000,454000,454000,338
|
|
20240620,152900,3257602500,456000,456000,456000,456000,0
|
|
20240620,152800,3257602500,456000,456000,456000,456000,0
|
|
20240620,152700,3257602500,456000,456000,456000,456000,0
|
|
20240620,152600,3257602500,456000,456000,456000,456000,0
|
|
20240620,152500,3257602500,456000,456000,456000,456000,0
|
|
20240620,152400,3257602500,456000,456000,456000,456000,0
|
|
20240620,152300,3257602500,456000,456000,456000,456000,0
|
|
20240620,152200,3257602500,456000,456000,456000,456000,0
|
|
20240620,152100,3257602500,456000,456000,456000,456000,0
|
|
20240620,152000,3257602500,456000,456000,456000,456000,0
|
|
20240620,151900,3257602500,456000,456000,456000,456000,14
|
|
20240620,151800,3251218500,455500,454500,455500,454500,55
|
|
20240620,151700,3226216000,454500,455000,455500,454500,36
|
|
20240620,151600,3209849500,455000,454500,456000,454500,19
|
|
20240620,151500,3201199000,455000,455000,456000,454500,22
|
|
20240620,151400,3191185500,455000,455000,456000,455000,57
|
|
20240620,151300,3165249500,455000,455500,456000,455000,97
|
|
20240620,151200,3121110500,455000,456000,456000,455000,6
|
|
20240620,151100,3118379500,455000,455500,456000,455000,61
|
|
20240620,151000,3090614000,455000,455500,455500,455000,7
|
|
20240620,150900,3087426000,455500,455500,456000,454500,8
|
|
20240620,150800,3083784500,456000,455500,456000,454500,4
|
|
20240620,150700,3081964000,456000,454500,456000,454500,6
|
|
20240620,150600,3079235500,456000,455000,456000,454500,17
|
|
20240620,150500,3071502000,455000,454500,455000,454500,3
|
|
20240620,150400,3070138000,454500,454500,456000,454500,8
|
|
20240620,150300,3066499000,456000,455000,456000,454500,16
|
|
20240620,150200,3059211000,455000,455500,456500,455000,24
|
|
20240620,150100,3048281000,455500,455500,455500,455000,12
|
|
20240620,150000,3042817500,455000,456000,456000,455000,16
|
|
20240620,145900,3035533000,455500,455000,455500,455000,3
|
|
20240620,145800,3034167500,456000,455500,456000,455000,6
|
|
20240620,145700,3031435500,455500,455500,455500,455500,4
|
|
20240620,145600,3029613500,455000,455500,456000,455000,31
|
|
20240620,145500,3015506000,455000,455000,455000,455000,28
|
|
20240620,145400,3002766000,455000,455000,456000,455000,8
|
|
20240620,145300,2999123500,456500,455000,456500,455000,9
|
|
20240620,145200,2995025500,455000,456000,456000,455000,5
|
|
20240620,145100,2992748500,456000,456000,456000,455500,7
|
|
20240620,145000,2989557500,456000,455500,456000,455500,6
|
|
20240620,144900,2986824000,455000,455000,455000,455000,2
|
|
20240620,144800,2985914000,455500,456000,456000,455500,18
|
|
20240620,144700,2977708500,455500,455500,455500,455500,4
|
|
20240620,144600,2975886500,455500,455500,455500,454000,28
|
|
20240620,144500,2963135500,454000,454000,454000,454000,7
|
|
20240620,144400,2959957500,455500,454000,455500,454000,15
|
|
20240620,144300,2953131000,454000,454000,455500,453500,17
|
|
20240620,144200,2945399500,454000,453500,454000,453500,15
|
|
20240620,144100,2938591500,454000,453000,454000,453000,16
|
|
20240620,144000,2931333000,453500,453500,453500,453000,8
|
|
20240620,143900,2927705500,454000,453000,454000,453000,147
|
|
20240620,143800,2860980500,453000,453000,453500,453000,16
|
|
20240620,143700,2853729500,453000,453000,453000,453000,15
|
|
20240620,143600,2846934500,453000,453000,453000,453000,4
|
|
20240620,143500,2845122500,453000,452000,453000,452000,59
|
|
20240620,143400,2818442000,452000,452500,453000,452000,29
|
|
20240620,143300,2805327500,452500,452500,453000,452500,84
|
|
20240620,143200,2767286000,452500,452500,452500,452500,26
|
|
20240620,143100,2755521000,452500,452500,452500,452500,11
|
|
20240620,143000,2750543500,453000,452500,453000,452000,53
|
|
20240620,142900,2726564500,453000,453000,453000,453000,71
|
|
20240620,142800,2694401500,453500,453000,453500,453000,10
|
|
20240620,142700,2689871000,453000,453500,453500,453000,12
|
|
20240620,142600,2684434000,453500,453500,453500,453000,58
|
|
20240620,142500,2658135000,453500,453500,454000,453500,19
|
|
20240620,142400,2649518000,454000,455000,455500,453500,733
|
|
20240620,142300,2316384000,455000,455500,455500,455000,7
|
|
20240620,142200,2313198000,455000,455000,455500,455000,22
|
|
20240620,142100,2303186000,455000,455000,455000,455000,5
|
|
20240620,142000,2300911000,455500,455500,455500,455000,65
|
|
20240620,141900,2271333000,455000,455000,455500,455000,7
|
|
20240620,141800,2268146500,455000,455000,455500,455000,24
|
|
20240620,141700,2257225000,455000,455000,455000,455000,4
|
|
20240620,141600,2255405000,455500,455000,455500,455000,8
|
|
20240620,141500,2251763500,455000,455500,455500,455000,11
|
|
20240620,141400,2246756000,455000,455000,455500,455000,7
|
|
20240620,141300,2243570000,455000,455000,455000,455000,25
|
|
20240620,141200,2232195000,455000,455500,455500,455000,18
|
|
20240620,141100,2223997500,455500,456000,456000,455500,51
|
|
20240620,141000,2200754500,456000,456000,456000,456000,6
|
|
20240620,140900,2198018500,456000,456000,456000,456000,5
|
|
20240620,140800,2195738500,456000,456000,456500,456000,14
|
|
20240620,140700,2189352000,456000,456500,456500,456000,8
|
|
20240620,140600,2185702500,456000,456000,456000,456000,7
|
|
20240620,140500,2182510500,456000,456000,456500,456000,16
|
|
20240620,140400,2175213500,456000,456000,456000,456000,6
|
|
20240620,140300,2172477500,456000,456000,456500,456000,8
|
|
20240620,140200,2168829000,456000,456000,456000,456000,2
|
|
20240620,140100,2167917000,456500,455500,456500,455500,10
|
|
20240620,140000,2163357000,456500,456000,456500,455500,12
|
|
20240620,135900,2157885000,456500,456000,456500,456000,10
|
|
20240620,135800,2153323500,456000,455500,456000,455500,7
|
|
20240620,135700,2150132500,455500,455500,455500,455500,6
|
|
20240620,135600,2147399500,455500,455500,455500,455500,5
|
|
20240620,135500,2145122000,455500,455500,456000,455500,11
|
|
20240620,135400,2140108500,455500,455500,456000,455500,8
|
|
20240620,135300,2136462500,455500,455500,456000,455500,13
|
|
20240620,135200,2130540000,455500,455500,456000,455500,9
|
|
20240620,135100,2126438500,455500,456000,456000,455500,18
|
|
20240620,135000,2118239000,455500,455500,455500,455500,5
|
|
20240620,134900,2115961500,455500,455500,455500,455500,6
|
|
20240620,134800,2113228500,456000,455500,456000,455500,6
|
|
20240620,134700,2110495000,455500,456000,456500,455500,9
|
|
20240620,134600,2106391000,456000,456500,456500,456000,8
|
|
20240620,134500,2102740500,456000,456000,456500,456000,7
|
|
20240620,134400,2099548000,456000,455500,456500,455500,9
|
|
20240620,134300,2095444000,455500,455500,456000,455500,33
|
|
20240620,134200,2080411500,455500,455500,455500,455500,11
|
|
20240620,134100,2075401000,455500,455500,456000,455500,10
|
|
20240620,134000,2070845000,455500,455500,455500,455500,4
|
|
20240620,133900,2069023000,455500,455500,456000,455500,5
|
|
20240620,133800,2066745000,455500,455500,456000,455500,12
|
|
20240620,133700,2061276500,456000,456000,456000,455500,8
|
|
20240620,133600,2057629000,455500,455500,456000,455500,5
|
|
20240620,133500,2055350500,455500,455500,456000,455500,5
|
|
20240620,133400,2053072000,455500,455500,455500,455500,6
|
|
20240620,133300,2050339000,455500,456000,456000,455500,9
|
|
20240620,133200,2046237500,456000,455500,456000,455500,7
|
|
20240620,133100,2043047000,455500,455500,455500,455500,5
|
|
20240620,133000,2040769500,456500,456500,456500,456500,1
|
|
20240620,132900,2040313000,455500,456000,456000,455500,16
|
|
20240620,132800,2033019000,455500,456000,456000,455500,10
|
|
20240620,132700,2028463500,456000,455500,456500,455500,10
|
|
20240620,132600,2023903500,456500,456000,456500,456000,6
|
|
20240620,132500,2021165500,455000,455500,455500,455000,7
|
|
20240620,132400,2017979500,455500,455000,455500,455000,9
|
|
20240620,132300,2013883000,455000,455500,455500,455000,20
|
|
20240620,132200,2004774000,455500,456000,456000,455500,6
|
|
20240620,132100,2002039000,456000,456000,456500,456000,9
|
|
20240620,132000,1997934000,456000,456000,456000,456000,5
|
|
20240620,131900,1995654000,456000,456000,456000,456000,6
|
|
20240620,131800,1992918000,456500,456000,456500,456000,5
|
|
20240620,131700,1990637500,456000,455500,456000,455500,11
|
|
20240620,131600,1985623500,455500,455500,455500,455500,4
|
|
20240620,131500,1983801500,455500,456000,456000,455500,6
|
|
20240620,131400,1981067000,455500,455500,455500,455500,2
|
|
20240620,131300,1980156000,456000,455500,456000,455500,11
|
|
20240620,131200,1975144500,456000,455000,456000,455000,11
|
|
20240620,131100,1970129500,455000,456000,456000,455000,90
|
|
20240620,131000,1929131500,456000,456500,456500,456000,3
|
|
20240620,130900,1927763000,456000,456000,456000,455500,59
|
|
20240620,130800,1900875500,456500,456500,456500,456500,0
|
|
20240620,130700,1900875500,456500,456000,456500,456000,3
|
|
20240620,130600,1899506500,456000,456000,456000,456000,17
|
|
20240620,130500,1891754500,456000,456000,456000,456000,8
|
|
20240620,130400,1888106500,456000,456000,456000,456000,3
|
|
20240620,130300,1886738500,456000,456000,456000,456000,1
|
|
20240620,130200,1886282500,456000,456000,456000,456000,0
|
|
20240620,130100,1886282500,456000,456000,456000,456000,6
|
|
20240620,130000,1883546500,456500,455500,456500,455500,5
|
|
20240620,125900,1881267500,456000,456000,456000,455500,8
|
|
20240620,125800,1877620000,455500,456000,456000,455500,5
|
|
20240620,125700,1875341500,455500,455500,455500,455500,3
|
|
20240620,125600,1873975000,455500,455500,455500,455500,2
|
|
20240620,125500,1873064000,455500,455500,455500,455500,4
|
|
20240620,125400,1871242000,455500,455500,455500,455500,5
|
|
20240620,125300,1868964500,455500,456000,456000,455500,13
|
|
20240620,125200,1863041000,455500,455500,455500,455500,2
|
|
20240620,125100,1862130000,455500,456000,456000,455500,17
|
|
20240620,125000,1854379500,456000,455500,456000,455500,17
|
|
20240620,124900,1846634000,456000,456000,456000,455500,8
|
|
20240620,124800,1842987500,455500,456000,456000,455500,15
|
|
20240620,124700,1836152500,455500,455500,455500,455500,2
|
|
20240620,124600,1835241500,456000,456000,456000,455500,6
|
|
20240620,124500,1832507000,455500,455500,455500,455500,9
|
|
20240620,124400,1828407500,455500,455500,455500,455500,5
|
|
20240620,124300,1826130000,455500,456000,456000,455500,7
|
|
20240620,124200,1822940000,455500,455500,455500,455500,8
|
|
20240620,124100,1819296000,455500,455500,455500,455500,3
|
|
20240620,124000,1817929500,455500,456500,456500,455500,10
|
|
20240620,123900,1813372500,455500,455500,455500,455500,22
|
|
20240620,123800,1803351500,455500,455500,455500,455500,3
|
|
20240620,123700,1801985000,455500,456500,456500,455500,12
|
|
20240620,123600,1796513000,456500,456500,456500,456500,1
|
|
20240620,123500,1796056500,456500,457000,457000,456500,8
|
|
20240620,123400,1792401500,456500,456500,456500,456500,3
|
|
20240620,123300,1791032000,457000,457000,457000,456500,5
|
|
20240620,123200,1788747500,457000,457000,457000,457000,9
|
|
20240620,123100,1784634500,456500,455500,456500,455500,8
|
|
20240620,123000,1780985500,455500,455500,455500,455500,0
|
|
20240620,122900,1780985500,455500,455500,455500,455500,3
|
|
20240620,122800,1779619000,455500,455500,455500,455500,3
|
|
20240620,122700,1778252500,457500,456500,457500,455500,112
|
|
20240620,122600,1727193000,456500,456500,456500,456500,3
|
|
20240620,122500,1725823500,456500,456500,456500,456500,3
|
|
20240620,122400,1724454000,457500,457500,457500,457500,6
|
|
20240620,122300,1721709000,456000,457000,457000,456000,4
|
|
20240620,122200,1719884000,456500,456500,456500,456000,5
|
|
20240620,122100,1717602500,456000,456000,456000,456000,3
|
|
20240620,122000,1716234500,456000,457500,458000,456000,6
|
|
20240620,121900,1713495000,457000,456500,457000,456500,12
|
|
20240620,121800,1708014500,456500,456500,456500,456500,0
|
|
20240620,121700,1708014500,456500,456000,456500,456000,4
|
|
20240620,121600,1706189000,456000,456000,457500,456000,24
|
|
20240620,121500,1695220000,456500,456000,456500,456000,11
|
|
20240620,121400,1690200000,456500,456000,456500,456000,14
|
|
20240620,121300,1683811000,456000,456000,456000,456000,4
|
|
20240620,121200,1681987000,456500,456500,456500,456500,2
|
|
20240620,121100,1681074000,456000,456000,456000,456000,3
|
|
20240620,121000,1679706000,456000,456000,456000,456000,3
|
|
20240620,120900,1678338000,455500,456000,456000,455500,75
|
|
20240620,120800,1644171500,456000,456000,456000,456000,5
|
|
20240620,120700,1641891500,456000,456000,456000,456000,30
|
|
20240620,120600,1628211500,456000,456000,456000,456000,0
|
|
20240620,120500,1628211500,456000,456000,456000,456000,3
|
|
20240620,120400,1626843500,456000,456000,456000,456000,3
|
|
20240620,120300,1625475500,456000,456000,456000,456000,11
|
|
20240620,120200,1620459500,456000,455500,456000,455500,3
|
|
20240620,120100,1619092500,457000,455500,457000,455500,5
|
|
20240620,120000,1616813000,456000,455500,456000,455500,3
|
|
20240620,115900,1615446000,455500,455500,455500,455500,5
|
|
20240620,115800,1613168500,455500,455500,455500,455500,2
|
|
20240620,115700,1612257500,455500,455500,455500,455500,3
|
|
20240620,115600,1610891000,456500,456000,456500,456000,4
|
|
20240620,115500,1609066500,456000,455500,456000,455500,6
|
|
20240620,115400,1606332500,456500,455500,456500,455500,4
|
|
20240620,115300,1604508000,455500,455500,455500,455500,7
|
|
20240620,115200,1601319500,455500,455500,455500,455500,5
|
|
20240620,115100,1599042000,456000,455500,456000,455500,6
|
|
20240620,115000,1596308000,455500,455500,455500,455500,2
|
|
20240620,114900,1595397000,456000,455500,456000,455500,5
|
|
20240620,114800,1593118500,456000,456500,456500,456000,42
|
|
20240620,114700,1573965000,456500,456000,456500,456000,6
|
|
20240620,114600,1571228000,456500,456500,456500,456500,3
|
|
20240620,114500,1569858500,456500,457500,457500,456500,37
|
|
20240620,114400,1552964000,457500,456500,457500,456500,10
|
|
20240620,114300,1548394000,456500,456500,456500,456500,0
|
|
20240620,114200,1548394000,456500,456500,456500,456500,3
|
|
20240620,114100,1547024500,456500,456500,457000,456500,11
|
|
20240620,114000,1542001500,456500,456500,456500,456500,3
|
|
20240620,113900,1540632000,457000,456500,457000,456500,4
|
|
20240620,113800,1538805500,456500,456500,456500,456500,3
|
|
20240620,113700,1537436000,456500,457000,457000,456500,8
|
|
20240620,113600,1533781000,457500,458000,458000,457000,9
|
|
20240620,113500,1529662500,457000,457500,457500,457000,4
|
|
20240620,113400,1527834000,457500,457000,457500,457000,4
|
|
20240620,113300,1526005500,458000,457500,458000,457000,5
|
|
20240620,113200,1523718500,457500,457000,457500,456500,17
|
|
20240620,113100,1515950500,457000,457000,457000,457000,0
|
|
20240620,113000,1515950500,457000,457000,457000,457000,7
|
|
20240620,112900,1512751500,457000,456500,457000,456500,25
|
|
20240620,112800,1501337500,456500,457000,457500,456500,43
|
|
20240620,112700,1481686500,457000,457000,457500,457000,18
|
|
20240620,112600,1473459000,457000,457500,457500,457000,31
|
|
20240620,112500,1459278500,458500,458500,458500,458500,2
|
|
20240620,112400,1458361500,457500,457500,457500,457500,2
|
|
20240620,112300,1457446500,457500,458000,458000,457500,10
|
|
20240620,112200,1452868500,458000,458000,459000,458000,41
|
|
20240620,112100,1434086500,458500,458000,458500,458000,26
|
|
20240620,112000,1422177500,458500,458500,458500,458500,22
|
|
20240620,111900,1412090500,459000,459000,459000,459000,4
|
|
20240620,111800,1410254500,458500,459000,459000,458500,5
|
|
20240620,111700,1407961000,458500,458500,458500,458500,5
|
|
20240620,111600,1405668500,458000,457500,458000,457500,6
|
|
20240620,111500,1402921500,457500,458500,458500,457500,2
|
|
20240620,111400,1402005500,458500,457500,458500,457500,4
|
|
20240620,111300,1400174500,457500,457500,457500,457500,0
|
|
20240620,111200,1400174500,457500,457500,457500,457500,2
|
|
20240620,111100,1399259500,458000,457500,458000,457500,48
|
|
20240620,111000,1377297000,457500,457500,457500,457000,11
|
|
20240620,110900,1372268000,457500,457000,457500,457000,16
|
|
20240620,110800,1364953500,457000,457000,457000,457000,3
|
|
20240620,110700,1363582500,457000,457000,457000,457000,5
|
|
20240620,110600,1361297500,457000,457000,457000,457000,3
|
|
20240620,110500,1359926500,457000,457000,457000,457000,33
|
|
20240620,110400,1344845500,457500,457000,457500,457000,13
|
|
20240620,110300,1338903500,457500,458000,458000,457500,17
|
|
20240620,110200,1331125000,457500,457500,457500,457500,6
|
|
20240620,110100,1328380000,457500,458000,458000,457500,79
|
|
20240620,110000,1292202000,458500,459000,459000,458500,14
|
|
20240620,105900,1285781500,458500,458500,458500,458500,5
|
|
20240620,105800,1283489000,458500,459000,459000,458500,7
|
|
20240620,105700,1280278000,458500,458500,458500,458500,7
|
|
20240620,105600,1277068500,458000,458000,458000,458000,2
|
|
20240620,105500,1276152500,459500,458000,459500,458000,67
|
|
20240620,105400,1245463500,458000,459000,459000,458000,34
|
|
20240620,105300,1229874500,458500,459000,459000,458500,13
|
|
20240620,105200,1223909000,459000,459000,459000,459000,2
|
|
20240620,105100,1222991000,459000,459000,459000,459000,3
|
|
20240620,105000,1221614000,459000,458500,460000,458500,13
|
|
20240620,104900,1215646500,459000,459000,459000,459000,11
|
|
20240620,104800,1210597500,459000,459000,459000,458500,78
|
|
20240620,104700,1174819000,460500,459500,460500,458500,82
|
|
20240620,104600,1137176500,459000,459000,459000,459000,3
|
|
20240620,104500,1135799500,459000,459000,459000,459000,3
|
|
20240620,104400,1134422500,459500,459500,459500,459500,26
|
|
20240620,104300,1122475500,459500,459500,459500,459500,0
|
|
20240620,104200,1122475500,459500,460000,460000,459500,14
|
|
20240620,104100,1116041000,459500,459500,459500,459500,3
|
|
20240620,104000,1114662500,459500,459500,461500,459500,10
|
|
20240620,103900,1110063500,459500,461000,461000,459500,4
|
|
20240620,103800,1108222500,461000,459500,461000,459500,5
|
|
20240620,103700,1105922500,461000,461000,461000,461000,1
|
|
20240620,103600,1105461500,459500,460000,460000,459500,90
|
|
20240620,103500,1064063000,460000,460000,460000,460000,4
|
|
20240620,103400,1062223000,460000,460500,460500,460000,5
|
|
20240620,103300,1059922000,461000,460500,461500,460500,19
|
|
20240620,103200,1051166000,461500,461000,461500,461000,6
|
|
20240620,103100,1048397500,460500,461500,461500,460500,8
|
|
20240620,103000,1044708500,460500,460500,460500,460500,2
|
|
20240620,102900,1043787500,460500,461500,461500,460500,6
|
|
20240620,102800,1041021500,461000,461000,461000,461000,12
|
|
20240620,102700,1035489500,461000,461000,461000,461000,2
|
|
20240620,102600,1034567500,461000,462000,462000,461000,3
|
|
20240620,102500,1033182500,460000,462000,462000,460000,14
|
|
20240620,102400,1026720500,460000,461500,462000,460000,6
|
|
20240620,102300,1023955000,461500,460000,461500,460000,5
|
|
20240620,102200,1021652000,460000,460000,460000,460000,4
|
|
20240620,102100,1019812000,460000,460000,460000,460000,3
|
|
20240620,102000,1018432000,462000,461500,462000,460000,24
|
|
20240620,101900,1007356500,460000,460000,460000,460000,3
|
|
20240620,101800,1005976500,461500,460000,461500,460000,9
|
|
20240620,101700,1001829000,460000,460500,461500,460000,15
|
|
20240620,101600,994913000,460500,461000,461000,460500,2
|
|
20240620,101500,993991500,461000,460000,461000,460000,5
|
|
20240620,101400,991689500,461000,460500,461000,460500,2
|
|
20240620,101300,990768000,460000,460000,460000,460000,3
|
|
20240620,101200,989388000,460000,460000,461500,460000,10
|
|
20240620,101100,984785500,460000,461500,461500,460000,7
|
|
20240620,101000,981559500,461000,460500,461000,460000,15
|
|
20240620,100900,974655500,461500,460000,461500,460000,6
|
|
20240620,100800,971893000,460000,460000,460000,460000,12
|
|
20240620,100700,966373000,460500,460500,460500,460500,5
|
|
20240620,100600,964070500,460000,460500,460500,460000,24
|
|
20240620,100500,953021500,460500,460500,460500,460500,43
|
|
20240620,100400,933220000,460500,460500,460500,460500,3
|
|
20240620,100300,931838500,462500,461000,462500,461000,4
|
|
20240620,100200,929993000,463000,463000,463000,463000,0
|
|
20240620,100100,929993000,463000,460500,463000,460500,12
|
|
20240620,100000,924452500,460000,463500,463500,460000,139
|
|
20240620,095900,860421500,463000,463000,463000,462000,6
|
|
20240620,095800,857646500,462500,462500,462500,462500,3
|
|
20240620,095700,856259000,463000,461500,463000,461500,60
|
|
20240620,095600,828486500,461500,461500,461500,461500,0
|
|
20240620,095500,828486500,461500,462000,462000,461500,12
|
|
20240620,095400,822944500,462000,462000,462000,461000,6
|
|
20240620,095300,820175500,462500,461000,462500,461000,6
|
|
20240620,095200,817403500,461000,461000,461000,461000,11
|
|
20240620,095100,812332500,462500,461000,462500,461000,9
|
|
20240620,095000,808174500,462500,461000,462500,461000,6
|
|
20240620,094900,805401000,461000,461000,462500,460500,34
|
|
20240620,094800,789710500,462000,461000,462000,461000,17
|
|
20240620,094700,781872500,462000,462000,462000,461500,37
|
|
20240620,094600,764783500,462000,461500,462000,461500,6
|
|
20240620,094500,762013000,461500,461000,461500,461000,3
|
|
20240620,094400,760629500,461000,461000,461000,461000,3
|
|
20240620,094300,759246500,461000,461000,461000,461000,32
|
|
20240620,094200,744494500,461000,461000,461000,461000,4
|
|
20240620,094100,742650500,461000,461500,461500,461000,28
|
|
20240620,094000,729734000,461500,461000,461500,461000,14
|
|
20240620,093900,723276500,461000,461000,461000,461000,5
|
|
20240620,093800,720971500,461500,461000,461500,461000,8
|
|
20240620,093700,717282500,461000,461500,461500,461000,5
|
|
20240620,093600,714977000,460000,462000,462000,459500,16
|
|
20240620,093500,707620000,459500,459500,459500,459500,7
|
|
20240620,093400,704403500,459500,461000,461000,459500,13
|
|
20240620,093300,698425500,459500,459500,461500,459500,69
|
|
20240620,093200,666665500,461000,460500,461000,460500,25
|
|
20240620,093100,655146000,459500,461000,461000,459500,4
|
|
20240620,093000,653306500,461000,460500,461000,459000,7
|
|
20240620,092900,650087000,459000,459000,459000,459000,17
|
|
20240620,092800,642284000,459000,459000,459000,459000,13
|
|
20240620,092700,636317000,459000,459000,459000,459000,6
|
|
20240620,092600,633563000,461000,460000,461000,459000,66
|
|
20240620,092500,603206500,460500,460500,460500,460500,3
|
|
20240620,092400,601825000,460500,460000,460500,460000,7
|
|
20240620,092300,598603000,460000,459000,460500,459000,8
|
|
20240620,092200,594927000,459000,461000,461000,459000,49
|
|
20240620,092100,572376000,463000,459000,463000,459000,31
|
|
20240620,092000,558099500,459000,459000,459500,458000,140
|
|
20240620,091900,493902500,459000,459500,459500,459000,45
|
|
20240620,091800,473247000,459500,460000,460000,459000,69
|
|
20240620,091700,441542000,460000,460000,460500,460000,19
|
|
20240620,091600,432800000,460000,459500,460000,459500,7
|
|
20240620,091500,429581500,460500,460500,460500,460000,7
|
|
20240620,091400,426359500,460000,460000,460000,460000,5
|
|
20240620,091300,424059500,460000,461000,461000,460000,25
|
|
20240620,091200,412537500,461000,463000,463000,460000,18
|
|
20240620,091100,404239500,462500,463000,463000,462000,16
|
|
20240620,091000,396842000,463000,464000,464500,463000,167
|
|
20240620,090900,319448000,463000,464000,464500,463000,55
|
|
20240620,090800,293919500,463500,463500,464500,463500,79
|
|
20240620,090700,257280500,464500,463500,464500,463000,69
|
|
20240620,090600,225288500,463500,462000,463500,459500,76
|
|
20240620,090500,190130000,459000,459000,460500,459000,28
|
|
20240620,090400,177264500,459000,460500,460500,459000,93
|
|
20240620,090300,134521500,462500,462500,462500,460500,29
|
|
20240620,090200,121114000,460500,462500,462500,460500,90
|
|
20240620,090100,79495500,462500,460000,462500,460000,30
|
|
20240620,090000,65633000,460000,463000,463000,460000,142
|