592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184900,3017444000,445500,445500,445500,445500,171
|
|
20240624,184800,3017444000,445500,445500,445500,445500,0
|
|
20240624,184700,3017444000,445500,445500,445500,445500,0
|
|
20240624,184600,3017444000,445500,445500,445500,445500,0
|
|
20240624,184500,3017444000,445500,445500,445500,445500,0
|
|
20240624,184400,3017444000,445500,445500,445500,445500,0
|
|
20240624,184300,3017444000,445500,445500,445500,445500,0
|
|
20240624,184200,3017444000,445500,445500,445500,445500,0
|
|
20240624,184100,3017444000,445500,445500,445500,445500,0
|
|
20240624,184000,3017444000,445500,445500,445500,445500,0
|
|
20240624,183900,3017444000,445500,445500,445500,445500,0
|
|
20240624,183800,3017444000,445500,445500,445500,445500,0
|
|
20240624,183700,3017444000,445500,445500,445500,445500,0
|
|
20240624,183600,3017444000,445500,445500,445500,445500,0
|
|
20240624,183500,3017444000,445500,445500,445500,445500,0
|
|
20240624,183400,3017444000,445500,445500,445500,445500,0
|
|
20240624,183300,3017444000,445500,445500,445500,445500,0
|
|
20240624,183200,3017444000,445500,445500,445500,445500,0
|
|
20240624,183100,3017444000,445500,445500,445500,445500,0
|
|
20240624,183000,3017444000,445500,445500,445500,445500,0
|
|
20240624,182900,3017444000,445500,445500,445500,445500,0
|
|
20240624,182800,3017444000,445500,445500,445500,445500,0
|
|
20240624,182700,3017444000,445500,445500,445500,445500,0
|
|
20240624,182600,3017444000,445500,445500,445500,445500,0
|
|
20240624,182500,3017444000,445500,445500,445500,445500,0
|
|
20240624,182400,3017444000,445500,445500,445500,445500,0
|
|
20240624,182300,3017444000,445500,445500,445500,445500,0
|
|
20240624,182200,3017444000,445500,445500,445500,445500,0
|
|
20240624,182100,3017444000,445500,445500,445500,445500,0
|
|
20240624,182000,3017444000,445500,445500,445500,445500,0
|
|
20240624,181900,3017444000,445500,445500,445500,445500,171
|
|
20240624,181800,3017444000,445500,445500,445500,445500,0
|
|
20240624,181700,3017444000,445500,445500,445500,445500,0
|
|
20240624,181600,3017444000,445500,445500,445500,445500,0
|
|
20240624,181500,3017444000,445500,445500,445500,445500,0
|
|
20240624,181400,3017444000,445500,445500,445500,445500,0
|
|
20240624,181300,3017444000,445500,445500,445500,445500,0
|
|
20240624,181200,3017444000,445500,445500,445500,445500,0
|
|
20240624,181100,3017444000,445500,445500,445500,445500,0
|
|
20240624,181000,3017444000,445500,445500,445500,445500,0
|
|
20240624,180900,3017444000,445500,445500,445500,445500,0
|
|
20240624,180800,3017444000,445500,445500,445500,445500,0
|
|
20240624,180700,3017444000,445500,445500,445500,445500,0
|
|
20240624,180600,3017444000,445500,445500,445500,445500,0
|
|
20240624,180500,3017444000,445500,445500,445500,445500,0
|
|
20240624,180400,3017444000,445500,445500,445500,445500,0
|
|
20240624,180300,3017444000,445500,445500,445500,445500,0
|
|
20240624,180200,3017444000,445500,445500,445500,445500,0
|
|
20240624,180100,3017444000,445500,445500,445500,445500,0
|
|
20240624,180000,3017444000,445500,445500,445500,445500,0
|
|
20240624,175900,3017444000,445500,445500,445500,445500,0
|
|
20240624,175800,3017444000,445500,445500,445500,445500,0
|
|
20240624,175700,3017444000,445500,445500,445500,445500,0
|
|
20240624,175600,3017444000,445500,445500,445500,445500,0
|
|
20240624,175500,3017444000,445500,445500,445500,445500,0
|
|
20240624,175400,3017444000,445500,445500,445500,445500,0
|
|
20240624,175300,3017444000,445500,445500,445500,445500,0
|
|
20240624,175200,3017444000,445500,445500,445500,445500,0
|
|
20240624,175100,3017444000,445500,445500,445500,445500,0
|
|
20240624,175000,3017444000,445500,445500,445500,445500,0
|
|
20240624,174900,3017444000,445500,445500,445500,445500,171
|
|
20240624,174800,3017444000,445500,445500,445500,445500,0
|
|
20240624,174700,3017444000,445500,445500,445500,445500,0
|
|
20240624,174600,3017444000,445500,445500,445500,445500,0
|
|
20240624,174500,3017444000,445500,445500,445500,445500,0
|
|
20240624,174400,3017444000,445500,445500,445500,445500,0
|
|
20240624,174300,3017444000,445500,445500,445500,445500,0
|
|
20240624,174200,3017444000,445500,445500,445500,445500,0
|
|
20240624,174100,3017444000,445500,445500,445500,445500,0
|
|
20240624,174000,3017444000,445500,445500,445500,445500,0
|
|
20240624,173900,3017444000,445500,445500,445500,445500,0
|
|
20240624,173800,3017444000,445500,445500,445500,445500,0
|
|
20240624,173700,3017444000,445500,445500,445500,445500,0
|
|
20240624,173600,3017444000,445500,445500,445500,445500,0
|
|
20240624,173500,3017444000,445500,445500,445500,445500,0
|
|
20240624,173400,3017444000,445500,445500,445500,445500,0
|
|
20240624,173300,3017444000,445500,445500,445500,445500,0
|
|
20240624,173200,3017444000,445500,445500,445500,445500,0
|
|
20240624,173100,3017444000,445500,445500,445500,445500,0
|
|
20240624,173000,3017444000,445500,445500,445500,445500,0
|
|
20240624,172900,3017444000,445500,445500,445500,445500,0
|
|
20240624,172800,3017444000,445500,445500,445500,445500,0
|
|
20240624,172700,3017444000,445500,445500,445500,445500,0
|
|
20240624,172600,3017444000,445500,445500,445500,445500,0
|
|
20240624,172500,3017444000,445500,445500,445500,445500,0
|
|
20240624,172400,3017444000,445500,445500,445500,445500,0
|
|
20240624,172300,3017444000,445500,445500,445500,445500,0
|
|
20240624,172200,3017444000,445500,445500,445500,445500,0
|
|
20240624,172100,3017444000,445500,445500,445500,445500,0
|
|
20240624,172000,3017444000,445500,445500,445500,445500,0
|
|
20240624,171900,3017444000,445500,445500,445500,445500,171
|
|
20240624,171800,3017444000,445500,445500,445500,445500,0
|
|
20240624,171700,3017444000,445500,445500,445500,445500,0
|
|
20240624,171600,3017444000,445500,445500,445500,445500,0
|
|
20240624,171500,3017444000,445500,445500,445500,445500,0
|
|
20240624,171400,3017444000,445500,445500,445500,445500,0
|
|
20240624,171300,3017444000,445500,445500,445500,445500,0
|
|
20240624,171200,3017444000,445500,445500,445500,445500,0
|
|
20240624,171100,3017444000,445500,445500,445500,445500,0
|
|
20240624,171000,3017444000,445500,445500,445500,445500,0
|
|
20240624,170900,3017444000,445500,445500,445500,445500,0
|
|
20240624,170800,3017444000,445500,445500,445500,445500,0
|
|
20240624,170700,3017444000,445500,445500,445500,445500,0
|
|
20240624,170600,3017444000,445500,445500,445500,445500,0
|
|
20240624,170500,3017444000,445500,445500,445500,445500,0
|
|
20240624,170400,3017444000,445500,445500,445500,445500,0
|
|
20240624,170300,3017444000,445500,445500,445500,445500,0
|
|
20240624,170200,3017444000,445500,445500,445500,445500,0
|
|
20240624,170100,3017444000,445500,445500,445500,445500,0
|
|
20240624,170000,3017444000,445500,445500,445500,445500,0
|
|
20240624,165900,3017444000,445500,445500,445500,445500,0
|
|
20240624,165800,3017444000,445500,445500,445500,445500,0
|
|
20240624,165700,3017444000,445500,445500,445500,445500,0
|
|
20240624,165600,3017444000,445500,445500,445500,445500,0
|
|
20240624,165500,3017444000,445500,445500,445500,445500,0
|
|
20240624,165400,3017444000,445500,445500,445500,445500,0
|
|
20240624,165300,3017444000,445500,445500,445500,445500,0
|
|
20240624,165200,3017444000,445500,445500,445500,445500,0
|
|
20240624,165100,3017444000,445500,445500,445500,445500,0
|
|
20240624,165000,3017444000,445500,445500,445500,445500,0
|
|
20240624,164900,3017444000,445500,445500,445500,445500,171
|
|
20240624,164800,3017444000,445500,445500,445500,445500,0
|
|
20240624,164700,3017444000,445500,445500,445500,445500,0
|
|
20240624,164600,3017444000,445500,445500,445500,445500,0
|
|
20240624,164500,3017444000,445500,445500,445500,445500,0
|
|
20240624,164400,3017444000,445500,445500,445500,445500,0
|
|
20240624,164300,3017444000,445500,445500,445500,445500,0
|
|
20240624,164200,3017444000,445500,445500,445500,445500,0
|
|
20240624,164100,3017444000,445500,445500,445500,445500,0
|
|
20240624,164000,3017444000,445500,445500,445500,445500,0
|
|
20240624,163900,3017444000,445500,445500,445500,445500,0
|
|
20240624,163800,3017444000,445500,445500,445500,445500,0
|
|
20240624,163700,3017444000,445500,445500,445500,445500,0
|
|
20240624,163600,3017444000,445500,445500,445500,445500,0
|
|
20240624,163500,3017444000,445500,445500,445500,445500,0
|
|
20240624,163400,3017444000,445500,445500,445500,445500,0
|
|
20240624,163300,3017444000,445500,445500,445500,445500,0
|
|
20240624,163200,3017444000,445500,445500,445500,445500,0
|
|
20240624,163100,3017444000,445500,445500,445500,445500,0
|
|
20240624,163000,3017444000,445500,445500,445500,445500,0
|
|
20240624,162900,3017444000,445500,445500,445500,445500,0
|
|
20240624,162800,3017444000,445500,445500,445500,445500,0
|
|
20240624,162700,3017444000,445500,445500,445500,445500,0
|
|
20240624,162600,3017444000,445500,445500,445500,445500,0
|
|
20240624,162500,3017444000,445500,445500,445500,445500,0
|
|
20240624,162400,3017444000,445500,445500,445500,445500,0
|
|
20240624,162300,3017444000,445500,445500,445500,445500,0
|
|
20240624,162200,3017444000,445500,445500,445500,445500,0
|
|
20240624,162100,3017444000,445500,445500,445500,445500,0
|
|
20240624,162000,3017444000,445500,445500,445500,445500,0
|
|
20240624,161900,3017444000,445500,445500,445500,445500,171
|
|
20240624,161800,3017444000,445500,445500,445500,445500,0
|
|
20240624,161700,3017444000,445500,445500,445500,445500,0
|
|
20240624,161600,3017444000,445500,445500,445500,445500,0
|
|
20240624,161500,3017444000,445500,445500,445500,445500,0
|
|
20240624,161400,3017444000,445500,445500,445500,445500,0
|
|
20240624,161300,3017444000,445500,445500,445500,445500,0
|
|
20240624,161200,3017444000,445500,445500,445500,445500,0
|
|
20240624,161100,3017444000,445500,445500,445500,445500,0
|
|
20240624,161000,3017444000,445500,445500,445500,445500,0
|
|
20240624,160900,3017444000,445500,445500,445500,445500,0
|
|
20240624,160800,3017444000,445500,445500,445500,445500,0
|
|
20240624,160700,3017444000,445500,445500,445500,445500,0
|
|
20240624,160600,3017444000,445500,445500,445500,445500,0
|
|
20240624,160500,3017444000,445500,445500,445500,445500,0
|
|
20240624,160400,3017444000,445500,445500,445500,445500,0
|
|
20240624,160300,3017444000,445500,445500,445500,445500,0
|
|
20240624,160200,3017444000,445500,445500,445500,445500,0
|
|
20240624,160100,3017444000,445500,445500,445500,445500,0
|
|
20240624,160000,3017444000,445500,445500,445500,445500,0
|
|
20240624,155900,3017444000,445500,445500,445500,445500,0
|
|
20240624,155800,3017444000,445500,445500,445500,445500,0
|
|
20240624,155700,3017444000,445500,445500,445500,445500,0
|
|
20240624,155600,3017444000,445500,445500,445500,445500,0
|
|
20240624,155500,3017444000,445500,445500,445500,445500,0
|
|
20240624,155400,3017444000,445500,445500,445500,445500,0
|
|
20240624,155300,3017444000,445500,445500,445500,445500,0
|
|
20240624,155200,3017444000,445500,445500,445500,445500,0
|
|
20240624,155100,3017444000,445500,445500,445500,445500,0
|
|
20240624,155000,3017444000,445500,445500,445500,445500,0
|
|
20240624,154900,3017444000,445500,445500,445500,445500,171
|
|
20240624,154800,3017444000,445500,445500,445500,445500,0
|
|
20240624,154700,3017444000,445500,445500,445500,445500,0
|
|
20240624,154600,3017444000,445500,445500,445500,445500,0
|
|
20240624,154500,3017444000,445500,445500,445500,445500,0
|
|
20240624,154400,3017444000,445500,445500,445500,445500,0
|
|
20240624,154300,3017444000,445500,445500,445500,445500,0
|
|
20240624,154200,3017444000,445500,445500,445500,445500,0
|
|
20240624,154100,3017444000,445500,445500,445500,445500,0
|
|
20240624,154000,3017444000,445500,445500,445500,445500,0
|
|
20240624,153900,3017444000,445500,445500,445500,445500,0
|
|
20240624,153800,3017444000,445500,445500,445500,445500,0
|
|
20240624,153700,3017444000,445500,445500,445500,445500,0
|
|
20240624,153600,3017444000,445500,445500,445500,445500,0
|
|
20240624,153500,3017444000,445500,445500,445500,445500,0
|
|
20240624,153400,3017444000,445500,445500,445500,445500,0
|
|
20240624,153300,3017444000,445500,445500,445500,445500,0
|
|
20240624,153200,3017444000,445500,445500,445500,445500,0
|
|
20240624,153100,3017444000,445500,445500,445500,445500,0
|
|
20240624,153000,3017444000,445500,445500,445500,445500,171
|
|
20240624,152900,2941263500,448000,448000,448000,448000,0
|
|
20240624,152800,2941263500,448000,448000,448000,448000,0
|
|
20240624,152700,2941263500,448000,448000,448000,448000,0
|
|
20240624,152600,2941263500,448000,448000,448000,448000,0
|
|
20240624,152500,2941263500,448000,448000,448000,448000,0
|
|
20240624,152400,2941263500,448000,448000,448000,448000,0
|
|
20240624,152300,2941263500,448000,448000,448000,448000,0
|
|
20240624,152200,2941263500,448000,448000,448000,448000,0
|
|
20240624,152100,2941263500,448000,448000,448000,448000,0
|
|
20240624,152000,2941263500,448000,448000,448000,448000,0
|
|
20240624,151900,2941263500,448000,448000,448000,448000,6
|
|
20240624,151800,2938575500,448000,447000,448000,446500,24
|
|
20240624,151700,2927849500,448500,448000,448500,447500,36
|
|
20240624,151600,2911727000,447500,447500,447500,447500,0
|
|
20240624,151500,2911727000,447500,447000,447500,447000,6
|
|
20240624,151400,2909044000,448000,448000,448000,448000,0
|
|
20240624,151300,2909044000,448000,448000,448000,448000,11
|
|
20240624,151200,2904116000,447000,447000,447000,447000,6
|
|
20240624,151100,2901434000,447000,447000,447500,447000,16
|
|
20240624,151000,2894276000,447000,447000,447000,447000,6
|
|
20240624,150900,2891594000,447500,448000,448000,447500,38
|
|
20240624,150800,2874588500,448000,448000,448000,448000,13
|
|
20240624,150700,2868764500,448000,448000,448000,448000,1
|
|
20240624,150600,2868316500,448500,448000,448500,448000,8
|
|
20240624,150500,2864729500,448000,448000,448000,448000,11
|
|
20240624,150400,2859801500,448000,448000,448000,448000,10
|
|
20240624,150300,2855321500,448000,448000,448000,448000,3
|
|
20240624,150200,2853977500,448000,448000,448000,448000,5
|
|
20240624,150100,2851737500,448000,448000,448000,448000,5
|
|
20240624,150000,2849497500,448000,447500,448000,447500,10
|
|
20240624,145900,2845019500,448000,448000,448000,448000,4
|
|
20240624,145800,2843227500,448000,448000,448000,448000,8
|
|
20240624,145700,2839643500,448000,448000,448000,448000,13
|
|
20240624,145600,2833819500,448000,448000,448000,448000,5
|
|
20240624,145500,2831579500,448000,447500,448000,447500,3
|
|
20240624,145400,2830236500,447500,447500,447500,447500,17
|
|
20240624,145300,2822629000,447500,447500,447500,447500,0
|
|
20240624,145200,2822629000,447500,447500,447500,447500,45
|
|
20240624,145100,2802491500,447500,447500,447500,447500,0
|
|
20240624,145000,2802491500,447500,447000,447500,447000,6
|
|
20240624,144900,2799807000,447000,447000,447000,447000,0
|
|
20240624,144800,2799807000,447000,447000,447000,447000,16
|
|
20240624,144700,2792655000,447000,447500,447500,447000,9
|
|
20240624,144600,2788629500,447500,447500,447500,447500,6
|
|
20240624,144500,2785944500,447500,447500,447500,447500,0
|
|
20240624,144400,2785944500,447500,447500,447500,447500,1
|
|
20240624,144300,2785497000,447500,447500,447500,447500,0
|
|
20240624,144200,2785497000,447500,447500,447500,447500,5
|
|
20240624,144100,2783259500,447500,447500,447500,447500,4
|
|
20240624,144000,2781469500,447000,447000,447000,447000,0
|
|
20240624,143900,2781469500,447000,447000,447000,446500,10
|
|
20240624,143800,2777000000,446500,446500,446500,446500,2
|
|
20240624,143700,2776107000,446500,446500,446500,446500,0
|
|
20240624,143600,2776107000,446500,446500,446500,446500,0
|
|
20240624,143500,2776107000,446500,447000,447000,446500,9
|
|
20240624,143400,2772085000,447000,446500,447000,446000,8
|
|
20240624,143300,2768511000,446500,446500,446500,446500,2
|
|
20240624,143200,2767618000,446000,446000,446000,446000,0
|
|
20240624,143100,2767618000,446000,446000,446000,446000,0
|
|
20240624,143000,2767618000,446000,446000,446000,445500,6
|
|
20240624,142900,2764943000,445500,445500,445500,445500,1
|
|
20240624,142800,2764497500,446000,446000,446000,446000,3
|
|
20240624,142700,2763159500,446000,446500,446500,446000,11
|
|
20240624,142600,2758248500,446500,446500,446500,446500,1
|
|
20240624,142500,2757802000,446000,446000,446000,446000,0
|
|
20240624,142400,2757802000,446000,446000,446000,446000,9
|
|
20240624,142300,2753788000,446500,446500,446500,446500,11
|
|
20240624,142200,2748876500,446500,445000,446500,445000,10
|
|
20240624,142100,2744419000,446500,445500,446500,445500,16
|
|
20240624,142000,2737285000,445500,445500,445500,445500,13
|
|
20240624,141900,2731493500,445000,445000,445000,445000,0
|
|
20240624,141800,2731493500,445000,445000,445000,445000,0
|
|
20240624,141700,2731493500,445000,445000,445000,445000,1
|
|
20240624,141600,2731048500,445000,445000,445000,445000,18
|
|
20240624,141500,2723038500,445000,444500,445000,444500,6
|
|
20240624,141400,2720369000,445000,445000,445000,445000,0
|
|
20240624,141300,2720369000,445000,445000,445000,445000,0
|
|
20240624,141200,2720369000,445000,444500,445000,444500,2
|
|
20240624,141100,2719479500,444500,444500,444500,444500,3
|
|
20240624,141000,2718146000,445000,445000,445000,445000,2
|
|
20240624,140900,2717256000,445000,445000,445000,445000,3
|
|
20240624,140800,2715921000,445000,445000,445000,445000,0
|
|
20240624,140700,2715921000,445000,445000,445000,445000,1
|
|
20240624,140600,2715476000,444500,444500,444500,444500,32
|
|
20240624,140500,2701252000,444500,444000,444500,444000,42
|
|
20240624,140400,2682598500,444500,444500,444500,444500,0
|
|
20240624,140300,2682598500,444500,444500,444500,444500,0
|
|
20240624,140200,2682598500,444500,444500,444500,444500,1
|
|
20240624,140100,2682154000,444500,444500,444500,444500,14
|
|
20240624,140000,2675931000,445000,445000,445000,445000,7
|
|
20240624,135900,2672816000,444500,444500,444500,444500,0
|
|
20240624,135800,2672816000,444500,445000,445000,444500,12
|
|
20240624,135700,2667477000,445000,445000,445000,445000,5
|
|
20240624,135600,2665252000,445000,445000,445000,445000,0
|
|
20240624,135500,2665252000,445000,445000,445000,445000,1
|
|
20240624,135400,2664807000,445000,445000,445000,445000,0
|
|
20240624,135300,2664807000,445000,445000,445000,445000,0
|
|
20240624,135200,2664807000,445000,445000,445000,445000,0
|
|
20240624,135100,2664807000,445000,445000,445000,445000,0
|
|
20240624,135000,2664807000,445000,445000,445000,445000,0
|
|
20240624,134900,2664807000,445000,445000,445000,445000,18
|
|
20240624,134800,2656797000,445000,445000,445000,445000,7
|
|
20240624,134700,2653682000,445000,446000,446000,445000,28
|
|
20240624,134600,2641216000,446000,446000,446000,446000,0
|
|
20240624,134500,2641216000,446000,445500,446000,445500,5
|
|
20240624,134400,2638988000,445500,445500,445500,445500,1
|
|
20240624,134300,2638542500,446000,446000,446000,446000,1
|
|
20240624,134200,2638096500,446000,446000,446000,446000,0
|
|
20240624,134100,2638096500,446000,446000,446000,446000,0
|
|
20240624,134000,2638096500,446000,445000,446500,445000,129
|
|
20240624,133900,2580621000,444500,444500,444500,444500,1
|
|
20240624,133800,2580176500,444000,444000,444000,444000,12
|
|
20240624,133700,2574848500,443500,443500,443500,443500,0
|
|
20240624,133600,2574848500,443500,443500,443500,443500,0
|
|
20240624,133500,2574848500,443500,443500,443500,443500,0
|
|
20240624,133400,2574848500,443500,446000,446000,443500,456
|
|
20240624,133300,2371972000,446500,447000,447000,446500,24
|
|
20240624,133200,2361255500,447000,447000,447000,447000,0
|
|
20240624,133100,2361255500,447000,447000,447000,447000,22
|
|
20240624,133000,2351421500,447500,447500,447500,447500,0
|
|
20240624,132900,2351421500,447500,447500,447500,447500,6
|
|
20240624,132800,2348736500,447000,447000,447000,447000,2
|
|
20240624,132700,2347842500,447500,448000,448000,447500,28
|
|
20240624,132600,2335307000,448000,448000,448000,448000,24
|
|
20240624,132500,2324555000,447500,447500,447500,447500,3
|
|
20240624,132400,2323212500,447500,448000,448000,447500,2
|
|
20240624,132300,2322317000,447500,447500,447500,447500,11
|
|
20240624,132200,2317394500,447500,447500,447500,447500,8
|
|
20240624,132100,2313814500,447000,447000,447000,447000,1
|
|
20240624,132000,2313367500,447000,447000,447000,447000,2
|
|
20240624,131900,2312473500,447500,447500,447500,447500,4
|
|
20240624,131800,2310683500,447000,447000,447000,447000,1
|
|
20240624,131700,2310236500,447000,447000,447000,447000,2
|
|
20240624,131600,2309342500,447000,447000,447000,447000,7
|
|
20240624,131500,2306213500,447000,447000,447000,447000,11
|
|
20240624,131400,2301296500,447000,447000,447000,447000,0
|
|
20240624,131300,2301296500,447000,447000,447000,447000,1
|
|
20240624,131200,2300849500,447000,447000,447000,447000,1
|
|
20240624,131100,2300402500,447000,447000,447000,447000,0
|
|
20240624,131000,2300402500,447000,447000,447000,447000,2
|
|
20240624,130900,2299508500,446500,446500,446500,446500,1
|
|
20240624,130800,2299062000,446500,446500,446500,446500,0
|
|
20240624,130700,2299062000,446500,446500,446500,446500,1
|
|
20240624,130600,2298615500,446500,446500,446500,446500,7
|
|
20240624,130500,2295490000,446500,446500,446500,446500,5
|
|
20240624,130400,2293257500,446500,446500,446500,446500,2
|
|
20240624,130300,2292364500,446000,446000,446000,446000,0
|
|
20240624,130200,2292364500,446000,446500,446500,446000,6
|
|
20240624,130100,2289686000,446500,447000,447000,446500,38
|
|
20240624,130000,2272718500,447000,447000,447000,447000,1
|
|
20240624,125900,2272271500,446500,446500,446500,446500,2
|
|
20240624,125800,2271378500,446000,446500,446500,446000,42
|
|
20240624,125700,2252636000,446500,446500,446500,446500,14
|
|
20240624,125600,2246385000,446500,446500,446500,446500,0
|
|
20240624,125500,2246385000,446500,446500,446500,446500,1
|
|
20240624,125400,2245938500,446500,446500,446500,446500,3
|
|
20240624,125300,2244599000,446500,446500,446500,446500,4
|
|
20240624,125200,2242813000,446500,446500,446500,446500,0
|
|
20240624,125100,2242813000,446500,446500,446500,446500,2
|
|
20240624,125000,2241920000,446500,447000,447000,446500,2
|
|
20240624,124900,2241026500,447000,447000,447000,447000,0
|
|
20240624,124800,2241026500,447000,447000,447000,447000,2
|
|
20240624,124700,2240132500,447000,446500,447000,446500,3
|
|
20240624,124600,2238792500,446500,446500,446500,446500,1
|
|
20240624,124500,2238346000,446500,447000,447000,446500,6
|
|
20240624,124400,2235666500,446500,446500,446500,446500,5
|
|
20240624,124300,2233434000,446500,446500,446500,446500,0
|
|
20240624,124200,2233434000,446500,446500,446500,446500,1
|
|
20240624,124100,2232987500,446500,446500,446500,446500,1
|
|
20240624,124000,2232541000,446500,446500,446500,446500,0
|
|
20240624,123900,2232541000,446500,446500,446500,446500,1
|
|
20240624,123800,2232094500,447000,447000,447000,447000,2
|
|
20240624,123700,2231200500,447000,447000,447000,447000,0
|
|
20240624,123600,2231200500,447000,447000,447000,447000,3
|
|
20240624,123500,2229859500,447000,445500,447000,445500,85
|
|
20240624,123400,2191971000,445500,445000,445500,445000,4
|
|
20240624,123300,2190190500,445500,445500,445500,445500,0
|
|
20240624,123200,2190190500,445500,445500,445500,445500,0
|
|
20240624,123100,2190190500,445500,445500,445500,445500,6
|
|
20240624,123000,2187517500,445000,445000,445000,445000,1
|
|
20240624,122900,2187072500,445000,445000,445000,445000,10
|
|
20240624,122800,2182622500,445000,445000,445000,445000,1
|
|
20240624,122700,2182177500,444500,444500,444500,444500,32
|
|
20240624,122600,2167953500,444000,444000,444000,444000,6
|
|
20240624,122500,2165289500,444500,444500,444500,444500,1
|
|
20240624,122400,2164845000,444500,444500,444500,444500,0
|
|
20240624,122300,2164845000,444500,444500,444500,444500,0
|
|
20240624,122200,2164845000,444500,444500,444500,444500,0
|
|
20240624,122100,2164845000,444500,444500,444500,444500,2
|
|
20240624,122000,2163956000,444500,444500,444500,444500,1
|
|
20240624,121900,2163511500,444500,444000,444500,444000,11
|
|
20240624,121800,2158622500,444000,444000,444000,444000,0
|
|
20240624,121700,2158622500,444000,444000,444000,444000,5
|
|
20240624,121600,2156402500,444000,445000,445000,444000,25
|
|
20240624,121500,2145290500,444500,445000,445000,444500,4
|
|
20240624,121400,2143512000,444500,444500,444500,444500,0
|
|
20240624,121300,2143512000,444500,445000,445000,444500,2
|
|
20240624,121200,2142622500,445000,445000,445000,445000,5
|
|
20240624,121100,2140397500,445000,444500,445000,444500,2
|
|
20240624,121000,2139508000,444500,444500,444500,444500,2
|
|
20240624,120900,2138619000,443500,443500,443500,443500,0
|
|
20240624,120800,2138619000,443500,444000,444000,443500,41
|
|
20240624,120700,2120432000,444500,444500,444500,444500,27
|
|
20240624,120600,2108430500,445000,445000,445000,445000,4
|
|
20240624,120500,2106650500,444500,444500,444500,444500,0
|
|
20240624,120400,2106650500,444500,444500,444500,444500,8
|
|
20240624,120300,2103094500,445000,445500,445500,445000,27
|
|
20240624,120200,2091078500,445500,445500,445500,445500,14
|
|
20240624,120100,2084841500,445000,445000,445000,445000,0
|
|
20240624,120000,2084841500,445000,445000,445000,445000,4
|
|
20240624,115900,2083061500,445000,445000,445000,445000,1
|
|
20240624,115800,2082616500,445000,445500,445500,445000,3
|
|
20240624,115700,2081281000,445500,445500,445500,445500,2
|
|
20240624,115600,2080390000,445500,445500,445500,445500,11
|
|
20240624,115500,2075489500,445000,445000,445000,445000,1
|
|
20240624,115400,2075044500,445000,445000,445000,445000,0
|
|
20240624,115300,2075044500,445000,445500,445500,445000,3
|
|
20240624,115200,2073708500,445500,445500,445500,445500,3
|
|
20240624,115100,2072372000,445500,445000,445500,445000,6
|
|
20240624,115000,2069700000,445000,445000,445000,445000,3
|
|
20240624,114900,2068365000,445000,445000,445000,444500,42
|
|
20240624,114800,2049675500,445000,445000,445000,445000,5
|
|
20240624,114700,2047450500,445000,445000,445000,445000,3
|
|
20240624,114600,2046115500,445000,445000,445000,445000,0
|
|
20240624,114500,2046115500,445000,445000,445000,445000,0
|
|
20240624,114400,2046115500,445000,445000,445000,445000,0
|
|
20240624,114300,2046115500,445000,444000,445000,444000,4
|
|
20240624,114200,2044338500,445000,445000,445000,445000,0
|
|
20240624,114100,2044338500,445000,445000,445000,445000,0
|
|
20240624,114000,2044338500,445000,444000,445000,444000,5
|
|
20240624,113900,2042117500,444000,444000,444000,443500,23
|
|
20240624,113800,2031906000,443500,443500,443500,443500,0
|
|
20240624,113700,2031906000,443500,443500,443500,443500,0
|
|
20240624,113600,2031906000,443500,443500,443500,443500,6
|
|
20240624,113500,2029245000,443500,443500,443500,443500,5
|
|
20240624,113400,2027027500,443500,443500,443500,443500,1
|
|
20240624,113300,2026584000,443500,443500,443500,443500,0
|
|
20240624,113200,2026584000,443500,444000,444000,443500,2
|
|
20240624,113100,2025696500,444000,444000,444000,444000,2
|
|
20240624,113000,2024808500,444000,444000,444000,444000,9
|
|
20240624,112900,2020812500,444000,444500,444500,444000,4
|
|
20240624,112800,2019035000,444500,444500,444500,444000,4
|
|
20240624,112700,2017257500,444000,444000,444000,444000,0
|
|
20240624,112600,2017257500,444000,444000,444000,444000,3
|
|
20240624,112500,2015925500,444000,444000,444000,444000,0
|
|
20240624,112400,2015925500,444000,444000,444000,444000,1
|
|
20240624,112300,2015481500,443500,443000,443500,443000,3
|
|
20240624,112200,2014151500,443000,443500,443500,443000,2
|
|
20240624,112100,2013265000,443500,443000,443500,443000,38
|
|
20240624,112000,1996430000,443000,444000,444000,443000,58
|
|
20240624,111900,1970710000,444000,444000,444000,444000,14
|
|
20240624,111800,1964494000,444000,444000,444000,444000,3
|
|
20240624,111700,1963162000,444500,444500,444500,444500,7
|
|
20240624,111600,1960050500,444500,444500,444500,444500,3
|
|
20240624,111500,1958717000,444000,444000,444000,444000,1
|
|
20240624,111400,1958273000,444500,444500,444500,444500,11
|
|
20240624,111300,1953383500,444500,444500,444500,444500,0
|
|
20240624,111200,1953383500,444500,444000,444500,444000,17
|
|
20240624,111100,1945827500,444000,444000,444000,444000,3
|
|
20240624,111000,1944495500,444500,444500,444500,444000,10
|
|
20240624,110900,1940054000,444000,444000,444000,444000,3
|
|
20240624,110800,1938722000,444000,444000,444000,444000,0
|
|
20240624,110700,1938722000,444000,444000,444000,444000,0
|
|
20240624,110600,1938722000,444000,443500,444000,443500,44
|
|
20240624,110500,1919186500,443500,443500,443500,443500,1
|
|
20240624,110400,1918743000,443000,443500,443500,443000,20
|
|
20240624,110300,1909878000,443000,443500,443500,443000,5
|
|
20240624,110200,1907661500,443000,443000,443000,443000,1
|
|
20240624,110100,1907218500,443000,443000,443000,443000,1
|
|
20240624,110000,1906775500,443000,444000,444000,443000,16
|
|
20240624,105900,1899683000,444000,443500,444000,443500,2
|
|
20240624,105800,1898795500,444000,444000,444000,444000,1
|
|
20240624,105700,1898351500,444000,444000,444000,443500,15
|
|
20240624,105600,1891692000,444000,444000,444000,444000,9
|
|
20240624,105500,1887696000,444000,442000,444000,442000,6
|
|
20240624,105400,1885038000,444500,442000,444500,442000,24
|
|
20240624,105300,1874422500,442000,442000,442000,442000,10
|
|
20240624,105200,1870002500,444000,444000,444000,444000,2
|
|
20240624,105100,1869114500,444000,443500,444000,441000,259
|
|
20240624,105000,1754518500,443500,443500,443500,443500,3
|
|
20240624,104900,1753188000,443500,443500,444000,443500,26
|
|
20240624,104800,1741655500,443500,444000,444000,443500,78
|
|
20240624,104700,1707045500,444000,444000,444000,444000,11
|
|
20240624,104600,1702161500,444000,444000,444000,444000,11
|
|
20240624,104500,1697277500,444500,443500,444500,443500,9
|
|
20240624,104400,1693283500,444000,444000,444000,444000,143
|
|
20240624,104300,1629791500,444500,444500,444500,444500,57
|
|
20240624,104200,1604455000,444500,444500,445000,444500,24
|
|
20240624,104100,1593783500,445000,445000,445000,445000,6
|
|
20240624,104000,1591113500,445000,444500,445000,444500,96
|
|
20240624,103900,1548404000,445000,445000,445500,445000,60
|
|
20240624,103800,1521699000,445500,445000,445500,445000,31
|
|
20240624,103700,1507903500,445000,445500,445500,445000,10
|
|
20240624,103600,1503452500,445000,445000,445000,445000,0
|
|
20240624,103500,1503452500,445000,445000,445000,445000,14
|
|
20240624,103400,1497222500,445000,445000,445000,445000,21
|
|
20240624,103300,1487877500,445500,446000,446000,445500,6
|
|
20240624,103200,1485202500,445000,445000,445000,445000,19
|
|
20240624,103100,1476747500,445000,445000,445000,445000,0
|
|
20240624,103000,1476747500,445000,444500,445000,444500,6
|
|
20240624,102900,1474080000,444500,444500,444500,444500,3
|
|
20240624,102800,1472746500,444500,444500,444500,444500,21
|
|
20240624,102700,1463412000,444500,444500,444500,444500,9
|
|
20240624,102600,1459411500,444500,444500,444500,444500,27
|
|
20240624,102500,1447410000,444500,444500,444500,444000,54
|
|
20240624,102400,1423431000,444500,446000,446000,444000,397
|
|
20240624,102300,1246769000,446000,446000,446000,446000,11
|
|
20240624,102200,1241863000,446500,446000,446500,445500,24
|
|
20240624,102100,1231158000,446000,446000,446000,446000,0
|
|
20240624,102000,1231158000,446000,446000,446000,446000,10
|
|
20240624,101900,1226698000,446000,446000,446000,446000,0
|
|
20240624,101800,1226698000,446000,446000,446000,446000,5
|
|
20240624,101700,1224468000,446000,445500,446000,445500,12
|
|
20240624,101600,1219121000,446000,446000,446500,446000,5
|
|
20240624,101500,1216890500,445500,445500,445500,445500,3
|
|
20240624,101400,1215554000,445500,446500,446500,445500,67
|
|
20240624,101300,1185683000,447000,447500,447500,447000,6
|
|
20240624,101200,1183000500,447500,447500,447500,446500,22
|
|
20240624,101100,1173173500,447000,447000,447000,447000,10
|
|
20240624,101000,1168703500,447000,447000,448000,447000,12
|
|
20240624,100900,1163338500,447000,447000,447000,447000,20
|
|
20240624,100800,1154398500,447000,447500,447500,447000,43
|
|
20240624,100700,1135160500,448000,448000,448000,448000,0
|
|
20240624,100600,1135160500,448000,448000,448000,448000,12
|
|
20240624,100500,1129784500,448000,448000,448000,448000,1
|
|
20240624,100400,1129336500,448500,448500,448500,448500,1
|
|
20240624,100300,1128888000,448500,448500,448500,448000,6
|
|
20240624,100200,1126197500,448500,448000,448500,448000,3
|
|
20240624,100100,1124852500,447500,447500,448500,447500,60
|
|
20240624,100000,1098001500,448500,448500,448500,448500,11
|
|
20240624,095900,1093068000,448500,447500,448500,447500,7
|
|
20240624,095800,1089933500,448000,448000,448000,447500,14
|
|
20240624,095700,1083662500,448000,448000,448000,448000,47
|
|
20240624,095600,1062606500,448000,448000,448000,448000,16
|
|
20240624,095500,1055438500,448500,449000,449000,448500,3
|
|
20240624,095400,1054092500,449500,448500,449500,448500,111
|
|
20240624,095300,1004263000,448500,447000,448500,447000,94
|
|
20240624,095200,962145000,447000,447000,447000,447000,13
|
|
20240624,095100,956334000,446500,445500,446500,445500,26
|
|
20240624,095000,944730000,445500,446000,446000,445500,62
|
|
20240624,094900,917091000,446000,446500,446500,446000,31
|
|
20240624,094800,903256000,447000,447000,447000,446500,39
|
|
20240624,094700,885827500,447000,448000,448000,447000,39
|
|
20240624,094600,868365500,448000,449000,449000,448000,34
|
|
20240624,094500,853130000,448500,448000,449000,448000,15
|
|
20240624,094400,846405500,448000,448500,448500,448000,16
|
|
20240624,094300,839236500,448500,449000,451000,448000,148
|
|
20240624,094200,772871000,449000,450000,451000,449000,102
|
|
20240624,094100,727038500,449500,451000,451000,449500,38
|
|
20240624,094000,709938500,450500,451000,451000,450500,31
|
|
20240624,093900,695964500,451500,451500,451500,451500,14
|
|
20240624,093800,689643500,451500,452000,452000,451500,34
|
|
20240624,093700,674291500,453000,451500,453500,450000,117
|
|
20240624,093600,621549000,451500,452500,452500,451500,59
|
|
20240624,093500,594872000,453000,453000,453000,453000,20
|
|
20240624,093400,585812000,453500,453500,453500,453500,0
|
|
20240624,093300,585812000,453500,454000,454000,453500,12
|
|
20240624,093200,580367500,454000,454000,454000,454000,13
|
|
20240624,093100,574465500,454000,454500,454500,454000,7
|
|
20240624,093000,571285500,455000,455000,455000,455000,2
|
|
20240624,092900,570375500,456000,454500,456000,454500,100
|
|
20240624,092800,524849500,454000,453000,454000,453000,53
|
|
20240624,092700,500790500,453000,452500,453000,452500,3
|
|
20240624,092600,499432000,454000,454000,454000,454000,1
|
|
20240624,092500,498978000,452500,454000,454000,452500,5
|
|
20240624,092400,496714000,453500,454000,454000,453500,2
|
|
20240624,092300,495806500,454000,454000,454000,454000,3
|
|
20240624,092200,494444500,454000,454000,454000,454000,2
|
|
20240624,092100,493536500,454500,451500,454500,451500,5
|
|
20240624,092000,491276000,455000,455000,455000,451000,45
|
|
20240624,091900,470935000,455000,453000,455000,453000,7
|
|
20240624,091800,467757000,453000,452000,453000,452000,9
|
|
20240624,091700,463685000,453000,451500,453000,451500,17
|
|
20240624,091600,455991500,452000,453500,453500,452000,63
|
|
20240624,091500,427478500,453500,455000,455000,453500,24
|
|
20240624,091400,416591500,455000,455000,455000,453500,33
|
|
20240624,091300,401585500,453000,454500,454500,453000,73
|
|
20240624,091200,368494000,454500,454500,454500,454500,8
|
|
20240624,091100,364858000,454000,454000,454000,452500,20
|
|
20240624,091000,355781000,454000,453500,454000,452000,63
|
|
20240624,090900,327223000,453500,454000,454500,452500,141
|
|
20240624,090800,263230000,452500,452000,454000,451500,40
|
|
20240624,090700,245139000,451500,452000,452000,451500,63
|
|
20240624,090600,216664000,452000,452000,452000,451000,72
|
|
20240624,090500,184143000,452000,453000,454000,451500,46
|
|
20240624,090400,163328500,453000,453500,453500,453000,3
|
|
20240624,090300,161969000,453500,453500,454000,449000,136
|
|
20240624,090200,100632500,451000,451500,451500,451000,31
|
|
20240624,090100,86651000,451500,455500,455500,451500,68
|
|
20240624,090000,55823500,455500,459500,459500,455500,100
|