592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184900,4135461500,456000,456000,456000,456000,1593
|
|
20240621,184800,4135461500,456000,456000,456000,456000,0
|
|
20240621,184700,4135461500,456000,456000,456000,456000,0
|
|
20240621,184600,4135461500,456000,456000,456000,456000,0
|
|
20240621,184500,4135461500,456000,456000,456000,456000,0
|
|
20240621,184400,4135461500,456000,456000,456000,456000,0
|
|
20240621,184300,4135461500,456000,456000,456000,456000,0
|
|
20240621,184200,4135461500,456000,456000,456000,456000,0
|
|
20240621,184100,4135461500,456000,456000,456000,456000,0
|
|
20240621,184000,4135461500,456000,456000,456000,456000,0
|
|
20240621,183900,4135461500,456000,456000,456000,456000,0
|
|
20240621,183800,4135461500,456000,456000,456000,456000,0
|
|
20240621,183700,4135461500,456000,456000,456000,456000,0
|
|
20240621,183600,4135461500,456000,456000,456000,456000,0
|
|
20240621,183500,4135461500,456000,456000,456000,456000,0
|
|
20240621,183400,4135461500,456000,456000,456000,456000,0
|
|
20240621,183300,4135461500,456000,456000,456000,456000,0
|
|
20240621,183200,4135461500,456000,456000,456000,456000,0
|
|
20240621,183100,4135461500,456000,456000,456000,456000,0
|
|
20240621,183000,4135461500,456000,456000,456000,456000,0
|
|
20240621,182900,4135461500,456000,456000,456000,456000,0
|
|
20240621,182800,4135461500,456000,456000,456000,456000,0
|
|
20240621,182700,4135461500,456000,456000,456000,456000,0
|
|
20240621,182600,4135461500,456000,456000,456000,456000,0
|
|
20240621,182500,4135461500,456000,456000,456000,456000,0
|
|
20240621,182400,4135461500,456000,456000,456000,456000,0
|
|
20240621,182300,4135461500,456000,456000,456000,456000,0
|
|
20240621,182200,4135461500,456000,456000,456000,456000,0
|
|
20240621,182100,4135461500,456000,456000,456000,456000,0
|
|
20240621,182000,4135461500,456000,456000,456000,456000,0
|
|
20240621,181900,4135461500,456000,456000,456000,456000,1593
|
|
20240621,181800,4135461500,456000,456000,456000,456000,0
|
|
20240621,181700,4135461500,456000,456000,456000,456000,0
|
|
20240621,181600,4135461500,456000,456000,456000,456000,0
|
|
20240621,181500,4135461500,456000,456000,456000,456000,0
|
|
20240621,181400,4135461500,456000,456000,456000,456000,0
|
|
20240621,181300,4135461500,456000,456000,456000,456000,0
|
|
20240621,181200,4135461500,456000,456000,456000,456000,0
|
|
20240621,181100,4135461500,456000,456000,456000,456000,0
|
|
20240621,181000,4135461500,456000,456000,456000,456000,0
|
|
20240621,180900,4135461500,456000,456000,456000,456000,0
|
|
20240621,180800,4135461500,456000,456000,456000,456000,0
|
|
20240621,180700,4135461500,456000,456000,456000,456000,0
|
|
20240621,180600,4135461500,456000,456000,456000,456000,0
|
|
20240621,180500,4135461500,456000,456000,456000,456000,0
|
|
20240621,180400,4135461500,456000,456000,456000,456000,0
|
|
20240621,180300,4135461500,456000,456000,456000,456000,0
|
|
20240621,180200,4135461500,456000,456000,456000,456000,0
|
|
20240621,180100,4135461500,456000,456000,456000,456000,0
|
|
20240621,180000,4135461500,456000,456000,456000,456000,0
|
|
20240621,175900,4135461500,456000,456000,456000,456000,0
|
|
20240621,175800,4135461500,456000,456000,456000,456000,0
|
|
20240621,175700,4135461500,456000,456000,456000,456000,0
|
|
20240621,175600,4135461500,456000,456000,456000,456000,0
|
|
20240621,175500,4135461500,456000,456000,456000,456000,0
|
|
20240621,175400,4135461500,456000,456000,456000,456000,0
|
|
20240621,175300,4135461500,456000,456000,456000,456000,0
|
|
20240621,175200,4135461500,456000,456000,456000,456000,0
|
|
20240621,175100,4135461500,456000,456000,456000,456000,0
|
|
20240621,175000,4135461500,456000,456000,456000,456000,0
|
|
20240621,174900,4135461500,456000,456000,456000,456000,1593
|
|
20240621,174800,4135461500,456000,456000,456000,456000,0
|
|
20240621,174700,4135461500,456000,456000,456000,456000,0
|
|
20240621,174600,4135461500,456000,456000,456000,456000,0
|
|
20240621,174500,4135461500,456000,456000,456000,456000,0
|
|
20240621,174400,4135461500,456000,456000,456000,456000,0
|
|
20240621,174300,4135461500,456000,456000,456000,456000,0
|
|
20240621,174200,4135461500,456000,456000,456000,456000,0
|
|
20240621,174100,4135461500,456000,456000,456000,456000,0
|
|
20240621,174000,4135461500,456000,456000,456000,456000,0
|
|
20240621,173900,4135461500,456000,456000,456000,456000,0
|
|
20240621,173800,4135461500,456000,456000,456000,456000,0
|
|
20240621,173700,4135461500,456000,456000,456000,456000,0
|
|
20240621,173600,4135461500,456000,456000,456000,456000,0
|
|
20240621,173500,4135461500,456000,456000,456000,456000,0
|
|
20240621,173400,4135461500,456000,456000,456000,456000,0
|
|
20240621,173300,4135461500,456000,456000,456000,456000,0
|
|
20240621,173200,4135461500,456000,456000,456000,456000,0
|
|
20240621,173100,4135461500,456000,456000,456000,456000,0
|
|
20240621,173000,4135461500,456000,456000,456000,456000,0
|
|
20240621,172900,4135461500,456000,456000,456000,456000,0
|
|
20240621,172800,4135461500,456000,456000,456000,456000,0
|
|
20240621,172700,4135461500,456000,456000,456000,456000,0
|
|
20240621,172600,4135461500,456000,456000,456000,456000,0
|
|
20240621,172500,4135461500,456000,456000,456000,456000,0
|
|
20240621,172400,4135461500,456000,456000,456000,456000,0
|
|
20240621,172300,4135461500,456000,456000,456000,456000,0
|
|
20240621,172200,4135461500,456000,456000,456000,456000,0
|
|
20240621,172100,4135461500,456000,456000,456000,456000,0
|
|
20240621,172000,4135461500,456000,456000,456000,456000,0
|
|
20240621,171900,4135461500,456000,456000,456000,456000,1593
|
|
20240621,171800,4135461500,456000,456000,456000,456000,0
|
|
20240621,171700,4135461500,456000,456000,456000,456000,0
|
|
20240621,171600,4135461500,456000,456000,456000,456000,0
|
|
20240621,171500,4135461500,456000,456000,456000,456000,0
|
|
20240621,171400,4135461500,456000,456000,456000,456000,0
|
|
20240621,171300,4135461500,456000,456000,456000,456000,0
|
|
20240621,171200,4135461500,456000,456000,456000,456000,0
|
|
20240621,171100,4135461500,456000,456000,456000,456000,0
|
|
20240621,171000,4135461500,456000,456000,456000,456000,0
|
|
20240621,170900,4135461500,456000,456000,456000,456000,0
|
|
20240621,170800,4135461500,456000,456000,456000,456000,0
|
|
20240621,170700,4135461500,456000,456000,456000,456000,0
|
|
20240621,170600,4135461500,456000,456000,456000,456000,0
|
|
20240621,170500,4135461500,456000,456000,456000,456000,0
|
|
20240621,170400,4135461500,456000,456000,456000,456000,0
|
|
20240621,170300,4135461500,456000,456000,456000,456000,0
|
|
20240621,170200,4135461500,456000,456000,456000,456000,0
|
|
20240621,170100,4135461500,456000,456000,456000,456000,0
|
|
20240621,170000,4135461500,456000,456000,456000,456000,0
|
|
20240621,165900,4135461500,456000,456000,456000,456000,0
|
|
20240621,165800,4135461500,456000,456000,456000,456000,0
|
|
20240621,165700,4135461500,456000,456000,456000,456000,0
|
|
20240621,165600,4135461500,456000,456000,456000,456000,0
|
|
20240621,165500,4135461500,456000,456000,456000,456000,0
|
|
20240621,165400,4135461500,456000,456000,456000,456000,0
|
|
20240621,165300,4135461500,456000,456000,456000,456000,0
|
|
20240621,165200,4135461500,456000,456000,456000,456000,0
|
|
20240621,165100,4135461500,456000,456000,456000,456000,0
|
|
20240621,165000,4135461500,456000,456000,456000,456000,0
|
|
20240621,164900,4135461500,456000,456000,456000,456000,1593
|
|
20240621,164800,4135461500,456000,456000,456000,456000,0
|
|
20240621,164700,4135461500,456000,456000,456000,456000,0
|
|
20240621,164600,4135461500,456000,456000,456000,456000,0
|
|
20240621,164500,4135461500,456000,456000,456000,456000,0
|
|
20240621,164400,4135461500,456000,456000,456000,456000,0
|
|
20240621,164300,4135461500,456000,456000,456000,456000,0
|
|
20240621,164200,4135461500,456000,456000,456000,456000,0
|
|
20240621,164100,4135461500,456000,456000,456000,456000,0
|
|
20240621,164000,4135461500,456000,456000,456000,456000,0
|
|
20240621,163900,4135461500,456000,456000,456000,456000,0
|
|
20240621,163800,4135461500,456000,456000,456000,456000,0
|
|
20240621,163700,4135461500,456000,456000,456000,456000,0
|
|
20240621,163600,4135461500,456000,456000,456000,456000,0
|
|
20240621,163500,4135461500,456000,456000,456000,456000,0
|
|
20240621,163400,4135461500,456000,456000,456000,456000,0
|
|
20240621,163300,4135461500,456000,456000,456000,456000,0
|
|
20240621,163200,4135461500,456000,456000,456000,456000,0
|
|
20240621,163100,4135461500,456000,456000,456000,456000,0
|
|
20240621,163000,4135461500,456000,456000,456000,456000,0
|
|
20240621,162900,4135461500,456000,456000,456000,456000,0
|
|
20240621,162800,4135461500,456000,456000,456000,456000,0
|
|
20240621,162700,4135461500,456000,456000,456000,456000,0
|
|
20240621,162600,4135461500,456000,456000,456000,456000,0
|
|
20240621,162500,4135461500,456000,456000,456000,456000,0
|
|
20240621,162400,4135461500,456000,456000,456000,456000,0
|
|
20240621,162300,4135461500,456000,456000,456000,456000,0
|
|
20240621,162200,4135461500,456000,456000,456000,456000,0
|
|
20240621,162100,4135461500,456000,456000,456000,456000,0
|
|
20240621,162000,4135461500,456000,456000,456000,456000,0
|
|
20240621,161900,4135461500,456000,456000,456000,456000,1593
|
|
20240621,161800,4135461500,456000,456000,456000,456000,0
|
|
20240621,161700,4135461500,456000,456000,456000,456000,0
|
|
20240621,161600,4135461500,456000,456000,456000,456000,0
|
|
20240621,161500,4135461500,456000,456000,456000,456000,0
|
|
20240621,161400,4135461500,456000,456000,456000,456000,0
|
|
20240621,161300,4135461500,456000,456000,456000,456000,0
|
|
20240621,161200,4135461500,456000,456000,456000,456000,0
|
|
20240621,161100,4135461500,456000,456000,456000,456000,0
|
|
20240621,161000,4135461500,456000,456000,456000,456000,0
|
|
20240621,160900,4135461500,456000,456000,456000,456000,0
|
|
20240621,160800,4135461500,456000,456000,456000,456000,0
|
|
20240621,160700,4135461500,456000,456000,456000,456000,0
|
|
20240621,160600,4135461500,456000,456000,456000,456000,0
|
|
20240621,160500,4135461500,456000,456000,456000,456000,0
|
|
20240621,160400,4135461500,456000,456000,456000,456000,0
|
|
20240621,160300,4135461500,456000,456000,456000,456000,0
|
|
20240621,160200,4135461500,456000,456000,456000,456000,0
|
|
20240621,160100,4135461500,456000,456000,456000,456000,0
|
|
20240621,160000,4135461500,456000,456000,456000,456000,0
|
|
20240621,155900,4135461500,456000,456000,456000,456000,0
|
|
20240621,155800,4135461500,456000,456000,456000,456000,0
|
|
20240621,155700,4135461500,456000,456000,456000,456000,0
|
|
20240621,155600,4135461500,456000,456000,456000,456000,0
|
|
20240621,155500,4135461500,456000,456000,456000,456000,0
|
|
20240621,155400,4135461500,456000,456000,456000,456000,0
|
|
20240621,155300,4135461500,456000,456000,456000,456000,0
|
|
20240621,155200,4135461500,456000,456000,456000,456000,0
|
|
20240621,155100,4135461500,456000,456000,456000,456000,0
|
|
20240621,155000,4135461500,456000,456000,456000,456000,0
|
|
20240621,154900,4135461500,456000,456000,456000,456000,1593
|
|
20240621,154800,4135461500,456000,456000,456000,456000,0
|
|
20240621,154700,4135461500,456000,456000,456000,456000,0
|
|
20240621,154600,4135461500,456000,456000,456000,456000,0
|
|
20240621,154500,4135461500,456000,456000,456000,456000,0
|
|
20240621,154400,4135461500,456000,456000,456000,456000,0
|
|
20240621,154300,4135461500,456000,456000,456000,456000,0
|
|
20240621,154200,4135461500,456000,456000,456000,456000,0
|
|
20240621,154100,4135461500,456000,456000,456000,456000,0
|
|
20240621,154000,4135461500,456000,456000,456000,456000,0
|
|
20240621,153900,4135461500,456000,456000,456000,456000,0
|
|
20240621,153800,4135461500,456000,456000,456000,456000,0
|
|
20240621,153700,4135461500,456000,456000,456000,456000,0
|
|
20240621,153600,4135461500,456000,456000,456000,456000,0
|
|
20240621,153500,4135461500,456000,456000,456000,456000,0
|
|
20240621,153400,4135461500,456000,456000,456000,456000,0
|
|
20240621,153300,4135461500,456000,456000,456000,456000,0
|
|
20240621,153200,4135461500,456000,456000,456000,456000,0
|
|
20240621,153100,4135461500,456000,456000,456000,456000,0
|
|
20240621,153000,4135461500,456000,456000,456000,456000,1593
|
|
20240621,152900,3409053500,454000,454000,454000,454000,0
|
|
20240621,152800,3409053500,454000,454000,454000,454000,0
|
|
20240621,152700,3409053500,454000,454000,454000,454000,0
|
|
20240621,152600,3409053500,454000,454000,454000,454000,0
|
|
20240621,152500,3409053500,454000,454000,454000,454000,0
|
|
20240621,152400,3409053500,454000,454000,454000,454000,0
|
|
20240621,152300,3409053500,454000,454000,454000,454000,0
|
|
20240621,152200,3409053500,454000,454000,454000,454000,0
|
|
20240621,152100,3409053500,454000,454000,454000,454000,0
|
|
20240621,152000,3409053500,454000,454000,454000,454000,0
|
|
20240621,151900,3409053500,454000,453500,454000,453500,43
|
|
20240621,151800,3389544500,453500,453500,453500,453500,3
|
|
20240621,151700,3388184000,454000,454000,454500,453500,18
|
|
20240621,151600,3380017000,453500,453500,454500,453500,26
|
|
20240621,151500,3368218000,453500,454000,454500,453500,26
|
|
20240621,151400,3356418000,454000,453000,454500,453000,35
|
|
20240621,151300,3340533500,453000,453500,454500,453000,24
|
|
20240621,151200,3329647500,454500,454000,454500,453500,61
|
|
20240621,151100,3301955000,454000,454500,455000,454000,160
|
|
20240621,151000,3229257500,454500,454500,455000,454500,54
|
|
20240621,150900,3204710000,454500,455500,455500,454500,22
|
|
20240621,150800,3194702000,454500,454000,454500,454000,115
|
|
20240621,150700,3142483000,453500,453500,454000,453500,9
|
|
20240621,150600,3138400500,453500,453500,453500,453500,2
|
|
20240621,150500,3137493500,453500,454000,454000,453500,114
|
|
20240621,150400,3085749000,454000,454000,454000,454000,2
|
|
20240621,150300,3084841000,454000,454000,454000,454000,3
|
|
20240621,150200,3083479000,454000,454000,454000,454000,0
|
|
20240621,150100,3083479000,454000,453500,454000,453500,13
|
|
20240621,150000,3077582000,453500,453500,454000,453500,4
|
|
20240621,145900,3075767500,453500,453500,453500,453500,6
|
|
20240621,145800,3073046500,453500,453500,453500,453500,15
|
|
20240621,145700,3066244000,454000,454000,454000,454000,32
|
|
20240621,145600,3051716000,453500,453500,453500,453500,2
|
|
20240621,145500,3050809000,453500,453500,453500,453500,2
|
|
20240621,145400,3049902000,453500,453500,453500,453500,1
|
|
20240621,145300,3049448500,454000,454000,454000,454000,25
|
|
20240621,145200,3038098500,454000,454000,454000,453500,8
|
|
20240621,145100,3034467500,454000,453500,454000,453500,4
|
|
20240621,145000,3032653000,453500,454000,454000,453500,3
|
|
20240621,144900,3031292000,454000,453500,454000,453500,5
|
|
20240621,144800,3029023500,454000,454000,454000,453500,4
|
|
20240621,144700,3027208500,454000,453500,454000,453500,10
|
|
20240621,144600,3022673000,454000,454000,454000,454000,12
|
|
20240621,144500,3017225000,454000,454500,454500,453500,98
|
|
20240621,144400,2972704000,454500,454000,454500,454000,13
|
|
20240621,144300,2966800500,454500,454500,454500,454500,1
|
|
20240621,144200,2966346000,454500,454000,454500,454000,35
|
|
20240621,144100,2950454500,454500,454500,454500,454500,2
|
|
20240621,144000,2949545500,454500,454500,454500,454500,2
|
|
20240621,143900,2948636500,454000,454000,454000,454000,0
|
|
20240621,143800,2948636500,454000,454000,454000,454000,2
|
|
20240621,143700,2947728500,454500,454000,454500,454000,2
|
|
20240621,143600,2946820000,454500,454500,454500,454500,0
|
|
20240621,143500,2946820000,454500,454000,454500,454000,4
|
|
20240621,143400,2945003500,454500,454500,454500,454500,1
|
|
20240621,143300,2944549000,454500,454500,454500,454500,47
|
|
20240621,143200,2923187500,454500,454000,454500,454000,13
|
|
20240621,143100,2917285000,454500,454000,454500,454000,12
|
|
20240621,143000,2911836000,454000,453500,454000,453500,27
|
|
20240621,142900,2899590500,453500,453000,453500,453000,12
|
|
20240621,142800,2894154000,452500,452500,452500,452500,1
|
|
20240621,142700,2893701500,452500,452500,452500,452500,1
|
|
20240621,142600,2893249000,453000,453000,453000,453000,3
|
|
20240621,142500,2891890000,453000,453000,453000,453000,9
|
|
20240621,142400,2887813000,453000,453000,453000,453000,2
|
|
20240621,142300,2886907000,453500,453500,453500,453500,1
|
|
20240621,142200,2886453500,453500,453500,453500,453500,1
|
|
20240621,142100,2886000000,453500,453000,453500,453000,2
|
|
20240621,142000,2885093500,453000,453500,453500,453000,2
|
|
20240621,141900,2884187000,453500,453000,453500,453000,5
|
|
20240621,141800,2881921500,453000,453000,453500,452500,39
|
|
20240621,141700,2864261500,453000,453000,453000,453000,7
|
|
20240621,141600,2861090500,453500,453500,453500,453500,0
|
|
20240621,141500,2861090500,453500,453500,453500,453000,3
|
|
20240621,141400,2859730500,453500,453000,453500,453000,17
|
|
20240621,141300,2852028500,452500,453000,453000,452500,2
|
|
20240621,141200,2851123000,453000,453000,453000,453000,0
|
|
20240621,141100,2851123000,453000,452500,453000,452500,7
|
|
20240621,141000,2847955000,453000,453000,453000,453000,3
|
|
20240621,140900,2846596000,452500,452500,452500,452500,7
|
|
20240621,140800,2843428500,452500,452500,452500,452500,19
|
|
20240621,140700,2834831000,452500,453500,453500,452500,3
|
|
20240621,140600,2833471500,453000,453000,453500,453000,5
|
|
20240621,140500,2831206000,452500,452500,452500,452500,6
|
|
20240621,140400,2828491000,452500,452500,452500,452500,4
|
|
20240621,140300,2826681000,452500,454000,454000,452500,113
|
|
20240621,140200,2775502000,453000,453500,453500,453000,29
|
|
20240621,140100,2762354000,453500,453500,453500,453500,3
|
|
20240621,140000,2760993500,455000,453000,455000,453000,3
|
|
20240621,135900,2759632500,453000,455500,455500,453000,75
|
|
20240621,135800,2725628000,453500,454500,455500,453500,39
|
|
20240621,135700,2707914500,453500,454000,454500,453500,22
|
|
20240621,135600,2697924500,453500,453500,453500,453500,1
|
|
20240621,135500,2697471000,453500,453500,454500,453500,5
|
|
20240621,135400,2695202500,454500,453500,454500,453500,8
|
|
20240621,135300,2691572500,454500,454000,454500,453500,44
|
|
20240621,135200,2671599000,454000,454000,454000,454000,13
|
|
20240621,135100,2665697000,454500,454500,454500,454500,3
|
|
20240621,135000,2664333500,454000,454000,454000,454000,0
|
|
20240621,134900,2664333500,454000,454000,454000,454000,4
|
|
20240621,134800,2662517500,454000,454000,454000,454000,2
|
|
20240621,134700,2661609500,454500,454500,454500,454500,1
|
|
20240621,134600,2661155000,454000,454000,454000,454000,0
|
|
20240621,134500,2661155000,454000,454000,454000,454000,1
|
|
20240621,134400,2660701000,455000,455000,455000,455000,0
|
|
20240621,134300,2660701000,455000,455000,455000,455000,1
|
|
20240621,134200,2660246000,454000,454000,454000,454000,0
|
|
20240621,134100,2660246000,454000,454500,454500,454000,3
|
|
20240621,134000,2658883500,454000,455500,456000,454000,139
|
|
20240621,133900,2595700500,455500,455500,455500,455500,1
|
|
20240621,133800,2595245000,455000,455000,455000,455000,0
|
|
20240621,133700,2595245000,455000,455000,455000,455000,1
|
|
20240621,133600,2594790000,455500,455500,455500,455500,1
|
|
20240621,133500,2594334500,455500,455500,455500,455500,1
|
|
20240621,133400,2593879000,455000,455000,455000,455000,6
|
|
20240621,133300,2591149000,455500,455500,455500,455500,1
|
|
20240621,133200,2590693500,455500,455500,455500,455500,0
|
|
20240621,133100,2590693500,455500,455500,455500,455500,2
|
|
20240621,133000,2589782500,456000,456000,456000,456000,0
|
|
20240621,132900,2589782500,456000,455500,456000,455500,9
|
|
20240621,132800,2585682500,456000,456000,456000,455500,3
|
|
20240621,132700,2584315000,456000,456000,456000,456000,0
|
|
20240621,132600,2584315000,456000,456000,456000,456000,3
|
|
20240621,132500,2582947000,456000,456000,456000,456000,1
|
|
20240621,132400,2582491000,456000,456000,456000,456000,1
|
|
20240621,132300,2582035000,455500,455500,455500,455500,2
|
|
20240621,132200,2581124000,455500,455500,455500,455500,0
|
|
20240621,132100,2581124000,455500,455500,455500,455500,1
|
|
20240621,132000,2580668500,456500,456000,456500,456000,4
|
|
20240621,131900,2578844000,455500,455500,455500,455500,1
|
|
20240621,131800,2578388500,455000,455000,455000,455000,3
|
|
20240621,131700,2577023500,455500,455000,455500,455000,21
|
|
20240621,131600,2567468000,455500,455500,456000,455500,8
|
|
20240621,131500,2563823500,455500,455500,455500,455500,0
|
|
20240621,131400,2563823500,455500,456000,456000,455500,74
|
|
20240621,131300,2530091500,456000,456000,456000,456000,6
|
|
20240621,131200,2527355500,456500,456500,456500,456000,26
|
|
20240621,131100,2515495500,456000,456000,456000,456000,1
|
|
20240621,131000,2515039500,456000,456000,456000,456000,5
|
|
20240621,130900,2512759500,456000,456500,456500,456000,15
|
|
20240621,130800,2505912500,456500,456500,456500,456500,1
|
|
20240621,130700,2505456000,456500,456500,456500,456500,16
|
|
20240621,130600,2498152000,456000,456000,456000,456000,0
|
|
20240621,130500,2498152000,456000,456000,456000,456000,2
|
|
20240621,130400,2497240000,456500,456500,456500,456500,1
|
|
20240621,130300,2496783500,456000,456000,456000,456000,0
|
|
20240621,130200,2496783500,456000,456000,456000,456000,1
|
|
20240621,130100,2496327500,456500,456500,456500,456500,1
|
|
20240621,130000,2495871000,456500,456500,456500,456000,4
|
|
20240621,125900,2494045500,456000,456000,456000,456000,0
|
|
20240621,125800,2494045500,456000,456000,456000,456000,1
|
|
20240621,125700,2493589500,456500,456500,456500,456500,10
|
|
20240621,125600,2489024500,456500,456500,456500,456000,3
|
|
20240621,125500,2487655500,456500,456000,456500,456000,5
|
|
20240621,125400,2485375000,456000,456000,456000,456000,1
|
|
20240621,125300,2484919000,456000,456000,456000,456000,2
|
|
20240621,125200,2484007000,456000,456000,456000,456000,0
|
|
20240621,125100,2484007000,456000,456000,456000,456000,7
|
|
20240621,125000,2480815000,456500,456500,456500,456500,0
|
|
20240621,124900,2480815000,456500,457500,457500,456500,30
|
|
20240621,124800,2467118000,457500,457500,457500,457500,1
|
|
20240621,124700,2466660500,458500,457000,458500,457000,108
|
|
20240621,124600,2417244000,457000,457000,457000,457000,2
|
|
20240621,124500,2416330000,457000,457000,457000,457000,33
|
|
20240621,124400,2401249000,457000,457000,457000,457000,1
|
|
20240621,124300,2400792000,457000,457000,457000,457000,7
|
|
20240621,124200,2397593000,457000,457000,457000,457000,9
|
|
20240621,124100,2393480000,456500,456500,457000,456500,6
|
|
20240621,124000,2390740500,456500,457000,457000,456500,2
|
|
20240621,123900,2389827000,457000,457000,457000,457000,0
|
|
20240621,123800,2389827000,457000,457000,457000,457000,0
|
|
20240621,123700,2389827000,457000,456500,457000,456500,3
|
|
20240621,123600,2388457000,457500,456500,457500,456500,29
|
|
20240621,123500,2375208000,456500,456500,456500,456500,0
|
|
20240621,123400,2375208000,456500,456000,456500,456000,2
|
|
20240621,123300,2374295500,455500,456000,456000,455500,4
|
|
20240621,123200,2372472000,454500,455500,455500,454500,6
|
|
20240621,123100,2369740000,454500,457000,457000,454500,1111
|
|
20240621,123000,1864262500,457500,457500,457500,457500,2
|
|
20240621,122900,1863347500,458000,458000,458000,458000,1
|
|
20240621,122800,1862889500,457500,457500,457500,457500,1
|
|
20240621,122700,1862432000,457500,457500,457500,457500,1
|
|
20240621,122600,1861974500,457000,457000,457000,457000,1
|
|
20240621,122500,1861517500,457500,457500,457500,457500,11
|
|
20240621,122400,1856485000,457500,457500,457500,457500,0
|
|
20240621,122300,1856485000,457500,457500,457500,457000,4
|
|
20240621,122200,1854655500,457500,457500,457500,457000,4
|
|
20240621,122100,1852826000,457500,457000,457500,457000,3
|
|
20240621,122000,1851454000,457500,457500,457500,457500,1
|
|
20240621,121900,1850996500,457000,457000,457000,457000,3
|
|
20240621,121800,1849625500,457500,457500,457500,457500,1
|
|
20240621,121700,1849168000,456500,456500,456500,456500,0
|
|
20240621,121600,1849168000,456500,456500,457000,456500,19
|
|
20240621,121500,1840493000,456500,456500,457000,456500,5
|
|
20240621,121400,1838209000,457000,457500,457500,457000,8
|
|
20240621,121300,1834552500,457000,457000,457000,457000,9
|
|
20240621,121200,1830439500,457000,457000,457000,457000,17
|
|
20240621,121100,1822670500,457500,457500,457500,457500,0
|
|
20240621,121000,1822670500,457500,457000,457500,456500,10
|
|
20240621,120900,1818102000,457000,457000,457000,457000,34
|
|
20240621,120800,1802564000,457000,457000,457000,457000,1
|
|
20240621,120700,1802107000,457500,457500,457500,457500,1
|
|
20240621,120600,1801649500,457500,457000,457500,457000,25
|
|
20240621,120500,1790223500,457500,457500,457500,457500,7
|
|
20240621,120400,1787021000,457500,457500,457500,457500,0
|
|
20240621,120300,1787021000,457500,457500,457500,457500,6
|
|
20240621,120200,1784276000,458000,457500,458000,457500,9
|
|
20240621,120100,1780158000,457500,457500,457500,457500,49
|
|
20240621,120000,1757740500,458000,458000,458000,458000,0
|
|
20240621,115900,1757740500,458000,458000,458000,458000,0
|
|
20240621,115800,1757740500,458000,458000,458000,457500,8
|
|
20240621,115700,1754077500,457500,457500,457500,457500,10
|
|
20240621,115600,1749502500,458000,458000,458000,458000,0
|
|
20240621,115500,1749502500,458000,458000,458000,458000,0
|
|
20240621,115400,1749502500,458000,457500,458000,457500,5
|
|
20240621,115300,1747214000,458000,458000,458000,458000,5
|
|
20240621,115200,1744924000,457000,458000,458000,457000,15
|
|
20240621,115100,1738064000,458000,457500,458000,457500,2
|
|
20240621,115000,1737148500,457500,457500,457500,457500,60
|
|
20240621,114900,1709698500,458000,458000,458000,458000,84
|
|
20240621,114800,1671226500,458500,458500,458500,458500,47
|
|
20240621,114700,1649677000,458500,459000,459000,458500,2
|
|
20240621,114600,1648759500,459000,459000,459000,459000,0
|
|
20240621,114500,1648759500,459000,459000,459000,459000,1
|
|
20240621,114400,1648300500,459000,459000,459000,459000,1
|
|
20240621,114300,1647841500,459500,459000,459500,459000,3
|
|
20240621,114200,1646464000,459500,459500,459500,459500,0
|
|
20240621,114100,1646464000,459500,459000,459500,459000,4
|
|
20240621,114000,1644627000,459500,459500,459500,459500,0
|
|
20240621,113900,1644627000,459500,459500,459500,459500,1
|
|
20240621,113800,1644167500,459000,459000,459000,459000,0
|
|
20240621,113700,1644167500,459000,459000,459000,459000,26
|
|
20240621,113600,1632233500,459000,459500,459500,459000,23
|
|
20240621,113500,1621665500,460000,460000,460000,460000,1
|
|
20240621,113400,1621205500,460000,460000,460000,459500,10
|
|
20240621,113300,1616606000,460000,460000,460000,460000,4
|
|
20240621,113200,1614766000,460000,460000,460000,460000,17
|
|
20240621,113100,1606946000,460500,460000,460500,460000,3
|
|
20240621,113000,1605565500,460000,460000,460000,460000,1
|
|
20240621,112900,1605105500,460500,460500,460500,460500,2
|
|
20240621,112800,1604184500,460500,460000,460500,460000,8
|
|
20240621,112700,1600502500,460000,459500,460000,459500,5
|
|
20240621,112600,1598203000,459500,459500,460000,459500,13
|
|
20240621,112500,1592228000,460000,460500,460500,460000,2
|
|
20240621,112400,1591307500,459500,459500,459500,459500,2
|
|
20240621,112300,1590388500,460000,459500,460000,459500,145
|
|
20240621,112200,1523734000,459000,459000,459000,459000,58
|
|
20240621,112100,1497112000,459000,459000,459000,459000,10
|
|
20240621,112000,1492522000,459000,459000,459000,459000,20
|
|
20240621,111900,1483342000,459000,458500,459000,458500,120
|
|
20240621,111800,1428321500,458500,459000,459000,458500,40
|
|
20240621,111700,1409962500,459000,459000,459000,459000,11
|
|
20240621,111600,1404913500,459000,459000,459000,458500,5
|
|
20240621,111500,1402619500,459000,459000,459000,458500,9
|
|
20240621,111400,1398492000,459000,458500,459000,458500,6
|
|
20240621,111300,1395738500,458500,458500,458500,458500,2
|
|
20240621,111200,1394821500,459000,459000,459000,458500,8
|
|
20240621,111100,1391152500,458500,458500,458500,458500,1
|
|
20240621,111000,1390694000,459000,458500,459000,458500,10
|
|
20240621,110900,1386106000,459000,459000,459000,459000,5
|
|
20240621,110800,1383811000,459000,459000,459000,458500,7
|
|
20240621,110700,1380599000,458500,458500,458500,458500,10
|
|
20240621,110600,1376014000,458500,458500,458500,458500,32
|
|
20240621,110500,1361342000,459000,459000,459000,459000,0
|
|
20240621,110400,1361342000,459000,459000,459500,459000,18
|
|
20240621,110300,1353078500,459000,459000,459000,459000,7
|
|
20240621,110200,1349865500,459000,459000,459000,459000,1
|
|
20240621,110100,1349406500,458500,458500,458500,458500,3
|
|
20240621,110000,1348031000,459000,459000,459000,459000,2
|
|
20240621,105900,1347113000,459000,459000,459000,459000,40
|
|
20240621,105800,1328753000,459000,459000,459000,459000,10
|
|
20240621,105700,1324163000,459000,459000,459000,459000,1
|
|
20240621,105600,1323704000,459500,459000,459500,459000,66
|
|
20240621,105500,1293409500,459000,459000,459000,459000,8
|
|
20240621,105400,1289737500,459000,459000,459000,459000,1
|
|
20240621,105300,1289278500,458500,459000,459000,458500,2
|
|
20240621,105200,1288361000,459000,459000,459000,459000,2
|
|
20240621,105100,1287443000,458500,459000,459000,458500,7
|
|
20240621,105000,1284231000,459000,459000,459500,459000,7
|
|
20240621,104900,1281017000,459500,459500,460000,459000,122
|
|
20240621,104800,1225010500,460000,460000,460000,460000,1
|
|
20240621,104700,1224550500,460000,460500,460500,460000,12
|
|
20240621,104600,1219025500,460500,459500,460500,459000,28
|
|
20240621,104500,1206168000,460000,460000,460000,460000,21
|
|
20240621,104400,1196508000,460000,459500,460000,459500,8
|
|
20240621,104300,1192831500,459000,459000,459500,459000,7
|
|
20240621,104200,1189618000,459000,458500,459000,458500,15
|
|
20240621,104100,1182740000,458500,458500,458500,458500,29
|
|
20240621,104000,1169443500,458500,458500,458500,458500,10
|
|
20240621,103900,1164858500,458500,459000,459000,458000,39
|
|
20240621,103800,1146980000,460000,460000,460000,460000,0
|
|
20240621,103700,1146980000,460000,460000,460000,459000,9
|
|
20240621,103600,1142843000,460000,461000,461000,460000,176
|
|
20240621,103500,1061866500,461000,462000,462000,461000,11
|
|
20240621,103400,1056791000,462000,460500,462000,460500,66
|
|
20240621,103300,1026338000,460000,458500,460500,458500,93
|
|
20240621,103200,983592000,457500,458000,458500,457500,42
|
|
20240621,103100,964359000,458500,457500,458500,457500,92
|
|
20240621,103000,922253500,457500,457500,457500,457500,20
|
|
20240621,102900,913103500,457500,457000,457500,457000,3
|
|
20240621,102800,911732000,457000,457000,457000,457000,1
|
|
20240621,102700,911275000,457000,457000,457000,457000,0
|
|
20240621,102600,911275000,457000,457500,457500,457000,4
|
|
20240621,102500,909446000,457500,457000,457500,457000,3
|
|
20240621,102400,908074500,456500,456500,456500,456500,0
|
|
20240621,102300,908074500,456500,456500,456500,456500,2
|
|
20240621,102200,907161500,456500,456500,457000,456500,22
|
|
20240621,102100,897117500,456500,456500,457000,456500,19
|
|
20240621,102000,888436000,456000,456000,456500,456000,28
|
|
20240621,101900,875665500,456000,456000,456000,456000,5
|
|
20240621,101800,873385500,456000,456000,456000,455500,5
|
|
20240621,101700,871106000,456000,456000,456000,456000,1
|
|
20240621,101600,870650000,455500,455500,455500,455500,1
|
|
20240621,101500,870194500,455000,455000,455000,455000,4
|
|
20240621,101400,868374500,454500,454500,454500,454500,0
|
|
20240621,101300,868374500,454500,454500,454500,454000,27
|
|
20240621,101200,856104000,454000,454000,454000,454000,1
|
|
20240621,101100,855650000,454000,454000,454500,454000,3
|
|
20240621,101000,854287500,454500,454000,454500,454000,6
|
|
20240621,100900,851562000,454500,456000,456000,454500,128
|
|
20240621,100800,793306000,456000,456000,456000,456000,3
|
|
20240621,100700,791938000,455500,456000,456000,455500,7
|
|
20240621,100600,788748500,456000,456500,456500,456000,40
|
|
20240621,100500,770508000,456000,456000,456000,456000,22
|
|
20240621,100400,760476000,457000,457000,457000,457000,0
|
|
20240621,100300,760476000,457000,457000,457000,457000,6
|
|
20240621,100200,757734000,457000,457000,457000,457000,12
|
|
20240621,100100,752250000,457000,456500,457000,456000,5
|
|
20240621,100000,749968000,456500,456000,457000,456000,10
|
|
20240621,095900,745405500,456000,456000,456000,456000,19
|
|
20240621,095800,736741500,456000,457500,457500,456000,73
|
|
20240621,095700,703410000,457500,457500,457500,457500,13
|
|
20240621,095600,697462500,457000,457500,457500,457000,28
|
|
20240621,095500,684666000,457000,457500,457500,457000,11
|
|
20240621,095400,679634000,457500,457000,457500,456500,83
|
|
20240621,095300,641699000,456500,456500,456500,456000,34
|
|
20240621,095200,626178500,456500,456000,456500,456000,21
|
|
20240621,095100,616602000,456000,456000,456000,456000,7
|
|
20240621,095000,613410000,456500,456000,457000,456000,14
|
|
20240621,094900,607016500,456000,456500,456500,456000,13
|
|
20240621,094800,601085000,456500,457000,457000,456500,5
|
|
20240621,094700,598801500,457000,457000,457000,457000,6
|
|
20240621,094600,596059500,457000,456500,457000,456500,18
|
|
20240621,094500,587838000,456500,455500,456500,455500,56
|
|
20240621,094400,562284000,455500,455500,455500,455500,11
|
|
20240621,094300,557273500,455500,455500,455500,455500,30
|
|
20240621,094200,543608500,455000,455500,455500,454500,28
|
|
20240621,094100,530868500,455500,455000,455500,455000,62
|
|
20240621,094000,502658000,455000,455000,455000,455000,1
|
|
20240621,093900,502203000,455000,454500,455000,454000,19
|
|
20240621,093800,493569500,454000,453000,454000,453000,117
|
|
20240621,093700,440467500,453000,454000,454000,453000,123
|
|
20240621,093600,384638500,453000,453000,454000,453000,13
|
|
20240621,093500,378748500,454000,454500,454500,453500,4
|
|
20240621,093400,376932500,454500,454500,454500,454500,5
|
|
20240621,093300,374660000,454000,454000,454000,454000,2
|
|
20240621,093200,373752000,453500,453000,453500,453000,4
|
|
20240621,093100,371939000,453500,453500,453500,452500,6
|
|
20240621,093000,369220000,453000,452500,453000,452500,2
|
|
20240621,092900,368314500,452500,452500,452500,452500,7
|
|
20240621,092800,365147000,452500,452500,452500,452500,3
|
|
20240621,092700,363789500,452500,453500,453500,452500,2
|
|
20240621,092600,362883500,453000,453000,453000,453000,11
|
|
20240621,092500,357900500,453000,453500,453500,453000,19
|
|
20240621,092400,349290500,455000,454500,455000,454000,13
|
|
20240621,092300,343385500,455000,455000,455000,455000,14
|
|
20240621,092200,337015500,455000,455000,455000,455000,22
|
|
20240621,092100,327005500,455000,455000,455500,454500,63
|
|
20240621,092000,298355000,455000,454500,455000,454000,28
|
|
20240621,091900,285628000,454000,452500,454000,451500,77
|
|
20240621,091800,250770000,452500,452500,452500,452500,10
|
|
20240621,091700,246245000,452500,452500,452500,452500,6
|
|
20240621,091600,243530000,452500,453000,453000,452500,16
|
|
20240621,091500,236283000,453000,453000,453000,453000,2
|
|
20240621,091400,235377000,450500,450500,450500,450000,60
|
|
20240621,091300,208364500,451000,450500,451000,450000,46
|
|
20240621,091200,187640000,451000,452000,452000,451000,183
|
|
20240621,091100,105011500,452000,453000,453000,452000,15
|
|
20240621,091000,98230500,452000,453000,453500,452000,53
|
|
20240621,090900,74224000,453500,454000,454000,453500,2
|
|
20240621,090800,73316500,454000,454000,454000,454000,1
|
|
20240621,090700,72862500,454000,453000,454000,452000,50
|
|
20240621,090600,50256500,453000,453000,453000,453000,1
|
|
20240621,090500,49803500,453000,453000,453000,453000,1
|
|
20240621,090400,49350500,453000,454000,454000,453000,9
|
|
20240621,090300,45269500,454000,454000,454000,454000,3
|
|
20240621,090200,43907500,452000,452000,452000,452000,5
|
|
20240621,090100,41647500,452000,454500,455000,452000,25
|
|
20240621,090000,30298000,452000,452000,452000,452000,60
|