588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184500,143411866500,371000,371000,371000,371000,23711
|
|
20240617,184400,143411866500,371000,371000,371000,371000,0
|
|
20240617,184300,143411866500,371000,371000,371000,371000,0
|
|
20240617,184200,143411866500,371000,371000,371000,371000,0
|
|
20240617,184100,143411866500,371000,371000,371000,371000,0
|
|
20240617,184000,143411866500,371000,371000,371000,371000,0
|
|
20240617,183900,143411866500,371000,371000,371000,371000,0
|
|
20240617,183800,143411866500,371000,371000,371000,371000,0
|
|
20240617,183700,143411866500,371000,371000,371000,371000,0
|
|
20240617,183600,143411866500,371000,371000,371000,371000,0
|
|
20240617,183500,143411866500,371000,371000,371000,371000,0
|
|
20240617,183400,143411866500,371000,371000,371000,371000,0
|
|
20240617,183300,143411866500,371000,371000,371000,371000,0
|
|
20240617,183200,143411866500,371000,371000,371000,371000,0
|
|
20240617,183100,143411866500,371000,371000,371000,371000,0
|
|
20240617,183000,143411866500,371000,371000,371000,371000,0
|
|
20240617,182900,143411866500,371000,371000,371000,371000,0
|
|
20240617,182800,143411866500,371000,371000,371000,371000,0
|
|
20240617,182700,143411866500,371000,371000,371000,371000,0
|
|
20240617,182600,143411866500,371000,371000,371000,371000,0
|
|
20240617,182500,143411866500,371000,371000,371000,371000,0
|
|
20240617,182400,143411866500,371000,371000,371000,371000,0
|
|
20240617,182300,143411866500,371000,371000,371000,371000,0
|
|
20240617,182200,143411866500,371000,371000,371000,371000,0
|
|
20240617,182100,143411866500,371000,371000,371000,371000,0
|
|
20240617,182000,143411866500,371000,371000,371000,371000,0
|
|
20240617,181900,143411866500,371000,371000,371000,371000,0
|
|
20240617,181800,143411866500,371000,371000,371000,371000,0
|
|
20240617,181700,143411866500,371000,371000,371000,371000,0
|
|
20240617,181600,143411866500,371000,371000,371000,371000,0
|
|
20240617,181500,143411866500,371000,371000,371000,371000,23711
|
|
20240617,181400,143411866500,371000,371000,371000,371000,0
|
|
20240617,181300,143411866500,371000,371000,371000,371000,0
|
|
20240617,181200,143411866500,371000,371000,371000,371000,0
|
|
20240617,181100,143411866500,371000,371000,371000,371000,0
|
|
20240617,181000,143411866500,371000,371000,371000,371000,0
|
|
20240617,180900,143411866500,371000,371000,371000,371000,0
|
|
20240617,180800,143411866500,371000,371000,371000,371000,0
|
|
20240617,180700,143411866500,371000,371000,371000,371000,0
|
|
20240617,180600,143411866500,371000,371000,371000,371000,0
|
|
20240617,180500,143411866500,371000,371000,371000,371000,0
|
|
20240617,180400,143411866500,371000,371000,371000,371000,0
|
|
20240617,180300,143411866500,371000,371000,371000,371000,0
|
|
20240617,180200,143411866500,371000,371000,371000,371000,0
|
|
20240617,180100,143411866500,371000,371000,371000,371000,0
|
|
20240617,180000,143411866500,371000,371000,371000,371000,0
|
|
20240617,175900,143411866500,371000,371000,371000,371000,0
|
|
20240617,175800,143411866500,371000,371000,371000,371000,0
|
|
20240617,175700,143411866500,371000,371000,371000,371000,0
|
|
20240617,175600,143411866500,371000,371000,371000,371000,0
|
|
20240617,175500,143411866500,371000,371000,371000,371000,0
|
|
20240617,175400,143411866500,371000,371000,371000,371000,0
|
|
20240617,175300,143411866500,371000,371000,371000,371000,0
|
|
20240617,175200,143411866500,371000,371000,371000,371000,0
|
|
20240617,175100,143411866500,371000,371000,371000,371000,0
|
|
20240617,175000,143411866500,371000,371000,371000,371000,0
|
|
20240617,174900,143411866500,371000,371000,371000,371000,0
|
|
20240617,174800,143411866500,371000,371000,371000,371000,0
|
|
20240617,174700,143411866500,371000,371000,371000,371000,0
|
|
20240617,174600,143411866500,371000,371000,371000,371000,0
|
|
20240617,174500,143411866500,371000,371000,371000,371000,23711
|
|
20240617,174400,143411866500,371000,371000,371000,371000,0
|
|
20240617,174300,143411866500,371000,371000,371000,371000,0
|
|
20240617,174200,143411866500,371000,371000,371000,371000,0
|
|
20240617,174100,143411866500,371000,371000,371000,371000,0
|
|
20240617,174000,143411866500,371000,371000,371000,371000,0
|
|
20240617,173900,143411866500,371000,371000,371000,371000,0
|
|
20240617,173800,143411866500,371000,371000,371000,371000,0
|
|
20240617,173700,143411866500,371000,371000,371000,371000,0
|
|
20240617,173600,143411866500,371000,371000,371000,371000,0
|
|
20240617,173500,143411866500,371000,371000,371000,371000,0
|
|
20240617,173400,143411866500,371000,371000,371000,371000,0
|
|
20240617,173300,143411866500,371000,371000,371000,371000,0
|
|
20240617,173200,143411866500,371000,371000,371000,371000,0
|
|
20240617,173100,143411866500,371000,371000,371000,371000,0
|
|
20240617,173000,143411866500,371000,371000,371000,371000,0
|
|
20240617,172900,143411866500,371000,371000,371000,371000,0
|
|
20240617,172800,143411866500,371000,371000,371000,371000,0
|
|
20240617,172700,143411866500,371000,371000,371000,371000,0
|
|
20240617,172600,143411866500,371000,371000,371000,371000,0
|
|
20240617,172500,143411866500,371000,371000,371000,371000,0
|
|
20240617,172400,143411866500,371000,371000,371000,371000,0
|
|
20240617,172300,143411866500,371000,371000,371000,371000,0
|
|
20240617,172200,143411866500,371000,371000,371000,371000,0
|
|
20240617,172100,143411866500,371000,371000,371000,371000,0
|
|
20240617,172000,143411866500,371000,371000,371000,371000,0
|
|
20240617,171900,143411866500,371000,371000,371000,371000,0
|
|
20240617,171800,143411866500,371000,371000,371000,371000,0
|
|
20240617,171700,143411866500,371000,371000,371000,371000,0
|
|
20240617,171600,143411866500,371000,371000,371000,371000,0
|
|
20240617,171500,143411866500,371000,371000,371000,371000,23711
|
|
20240617,171400,143411866500,371000,371000,371000,371000,0
|
|
20240617,171300,143411866500,371000,371000,371000,371000,0
|
|
20240617,171200,143411866500,371000,371000,371000,371000,0
|
|
20240617,171100,143411866500,371000,371000,371000,371000,0
|
|
20240617,171000,143411866500,371000,371000,371000,371000,0
|
|
20240617,170900,143411866500,371000,371000,371000,371000,0
|
|
20240617,170800,143411866500,371000,371000,371000,371000,0
|
|
20240617,170700,143411866500,371000,371000,371000,371000,0
|
|
20240617,170600,143411866500,371000,371000,371000,371000,0
|
|
20240617,170500,143411866500,371000,371000,371000,371000,0
|
|
20240617,170400,143411866500,371000,371000,371000,371000,0
|
|
20240617,170300,143411866500,371000,371000,371000,371000,0
|
|
20240617,170200,143411866500,371000,371000,371000,371000,0
|
|
20240617,170100,143411866500,371000,371000,371000,371000,0
|
|
20240617,170000,143411866500,371000,371000,371000,371000,0
|
|
20240617,165900,143411866500,371000,371000,371000,371000,0
|
|
20240617,165800,143411866500,371000,371000,371000,371000,0
|
|
20240617,165700,143411866500,371000,371000,371000,371000,0
|
|
20240617,165600,143411866500,371000,371000,371000,371000,0
|
|
20240617,165500,143411866500,371000,371000,371000,371000,0
|
|
20240617,165400,143411866500,371000,371000,371000,371000,0
|
|
20240617,165300,143411866500,371000,371000,371000,371000,0
|
|
20240617,165200,143411866500,371000,371000,371000,371000,0
|
|
20240617,165100,143411866500,371000,371000,371000,371000,0
|
|
20240617,165000,143411866500,371000,371000,371000,371000,0
|
|
20240617,164900,143411866500,371000,371000,371000,371000,0
|
|
20240617,164800,143411866500,371000,371000,371000,371000,0
|
|
20240617,164700,143411866500,371000,371000,371000,371000,0
|
|
20240617,164600,143411866500,371000,371000,371000,371000,0
|
|
20240617,164500,143411866500,371000,371000,371000,371000,23711
|
|
20240617,164400,143411866500,371000,371000,371000,371000,0
|
|
20240617,164300,143411866500,371000,371000,371000,371000,0
|
|
20240617,164200,143411866500,371000,371000,371000,371000,0
|
|
20240617,164100,143411866500,371000,371000,371000,371000,0
|
|
20240617,164000,143411866500,371000,371000,371000,371000,0
|
|
20240617,163900,143411866500,371000,371000,371000,371000,0
|
|
20240617,163800,143411866500,371000,371000,371000,371000,0
|
|
20240617,163700,143411866500,371000,371000,371000,371000,0
|
|
20240617,163600,143411866500,371000,371000,371000,371000,0
|
|
20240617,163500,143411866500,371000,371000,371000,371000,0
|
|
20240617,163400,143411866500,371000,371000,371000,371000,0
|
|
20240617,163300,143411866500,371000,371000,371000,371000,0
|
|
20240617,163200,143411866500,371000,371000,371000,371000,0
|
|
20240617,163100,143411866500,371000,371000,371000,371000,0
|
|
20240617,163000,143411866500,371000,371000,371000,371000,0
|
|
20240617,162900,143411866500,371000,371000,371000,371000,0
|
|
20240617,162800,143411866500,371000,371000,371000,371000,0
|
|
20240617,162700,143411866500,371000,371000,371000,371000,0
|
|
20240617,162600,143411866500,371000,371000,371000,371000,0
|
|
20240617,162500,143411866500,371000,371000,371000,371000,0
|
|
20240617,162400,143411866500,371000,371000,371000,371000,0
|
|
20240617,162300,143411866500,371000,371000,371000,371000,0
|
|
20240617,162200,143411866500,371000,371000,371000,371000,0
|
|
20240617,162100,143411866500,371000,371000,371000,371000,0
|
|
20240617,162000,143411866500,371000,371000,371000,371000,0
|
|
20240617,161900,143411866500,371000,371000,371000,371000,0
|
|
20240617,161800,143411866500,371000,371000,371000,371000,0
|
|
20240617,161700,143411866500,371000,371000,371000,371000,0
|
|
20240617,161600,143411866500,371000,371000,371000,371000,0
|
|
20240617,161500,143411866500,371000,371000,371000,371000,23711
|
|
20240617,161400,143411866500,371000,371000,371000,371000,0
|
|
20240617,161300,143411866500,371000,371000,371000,371000,0
|
|
20240617,161200,143411866500,371000,371000,371000,371000,0
|
|
20240617,161100,143411866500,371000,371000,371000,371000,0
|
|
20240617,161000,143411866500,371000,371000,371000,371000,0
|
|
20240617,160900,143411866500,371000,371000,371000,371000,0
|
|
20240617,160800,143411866500,371000,371000,371000,371000,0
|
|
20240617,160700,143411866500,371000,371000,371000,371000,0
|
|
20240617,160600,143411866500,371000,371000,371000,371000,0
|
|
20240617,160500,143411866500,371000,371000,371000,371000,0
|
|
20240617,160400,143411866500,371000,371000,371000,371000,0
|
|
20240617,160300,143411866500,371000,371000,371000,371000,0
|
|
20240617,160200,143411866500,371000,371000,371000,371000,0
|
|
20240617,160100,143411866500,371000,371000,371000,371000,0
|
|
20240617,160000,143411866500,371000,371000,371000,371000,0
|
|
20240617,155900,143411866500,371000,371000,371000,371000,0
|
|
20240617,155800,143411866500,371000,371000,371000,371000,0
|
|
20240617,155700,143411866500,371000,371000,371000,371000,0
|
|
20240617,155600,143411866500,371000,371000,371000,371000,0
|
|
20240617,155500,143411866500,371000,371000,371000,371000,0
|
|
20240617,155400,143411866500,371000,371000,371000,371000,0
|
|
20240617,155300,143411866500,371000,371000,371000,371000,0
|
|
20240617,155200,143411866500,371000,371000,371000,371000,0
|
|
20240617,155100,143411866500,371000,371000,371000,371000,0
|
|
20240617,155000,143411866500,371000,371000,371000,371000,0
|
|
20240617,154900,143411866500,371000,371000,371000,371000,0
|
|
20240617,154800,143411866500,371000,371000,371000,371000,0
|
|
20240617,154700,143411866500,371000,371000,371000,371000,0
|
|
20240617,154600,143411866500,371000,371000,371000,371000,0
|
|
20240617,154500,143411866500,371000,371000,371000,371000,23711
|
|
20240617,154400,143411866500,371000,371000,371000,371000,0
|
|
20240617,154300,143411866500,371000,371000,371000,371000,0
|
|
20240617,154200,143411866500,371000,371000,371000,371000,0
|
|
20240617,154100,143411866500,371000,371000,371000,371000,0
|
|
20240617,154000,143411866500,371000,371000,371000,371000,0
|
|
20240617,153900,143411866500,371000,371000,371000,371000,0
|
|
20240617,153800,143411866500,371000,371000,371000,371000,0
|
|
20240617,153700,143411866500,371000,371000,371000,371000,0
|
|
20240617,153600,143411866500,371000,371000,371000,371000,0
|
|
20240617,153500,143411866500,371000,371000,371000,371000,0
|
|
20240617,153400,143411866500,371000,371000,371000,371000,0
|
|
20240617,153300,143411866500,371000,371000,371000,371000,0
|
|
20240617,153200,143411866500,371000,371000,371000,371000,0
|
|
20240617,153100,143411866500,371000,371000,371000,371000,0
|
|
20240617,153000,143411866500,371000,371000,371000,371000,23711
|
|
20240617,152900,134615085500,371500,371500,371500,371500,0
|
|
20240617,152800,134615085500,371500,371500,371500,371500,0
|
|
20240617,152700,134615085500,371500,371500,371500,371500,0
|
|
20240617,152600,134615085500,371500,371500,371500,371500,0
|
|
20240617,152500,134615085500,371500,371500,371500,371500,0
|
|
20240617,152400,134615085500,371500,371500,371500,371500,0
|
|
20240617,152300,134615085500,371500,371500,371500,371500,0
|
|
20240617,152200,134615085500,371500,371500,371500,371500,0
|
|
20240617,152100,134615085500,371500,371500,371500,371500,0
|
|
20240617,152000,134615085500,371500,371500,371500,371500,0
|
|
20240617,151900,134615085500,371500,371500,371500,371000,1633
|
|
20240617,151800,134008865000,371500,371500,371500,371000,453
|
|
20240617,151700,133840647500,371000,371500,371500,371000,1698
|
|
20240617,151600,133210011500,371500,371000,371500,371000,1081
|
|
20240617,151500,132808741500,371500,371000,371500,370500,2044
|
|
20240617,151400,132050271000,371000,371000,371000,370500,1872
|
|
20240617,151300,131356069000,370500,371000,371000,370500,1178
|
|
20240617,151200,130919347000,371000,371000,371000,370500,1502
|
|
20240617,151100,130362702500,371000,371000,371000,370500,1485
|
|
20240617,151000,129812056000,371000,370500,371000,370500,778
|
|
20240617,150900,129523648000,370500,370500,371000,370500,866
|
|
20240617,150800,129202592500,370500,371000,371000,370500,1383
|
|
20240617,150700,128690077000,371000,370500,371000,370500,961
|
|
20240617,150600,128333974500,370500,370500,371000,370500,781
|
|
20240617,150500,128044514000,371000,371000,371500,370500,5456
|
|
20240617,150400,126020595500,371000,371000,371500,371000,2607
|
|
20240617,150300,125052463500,371000,371500,371500,371000,1166
|
|
20240617,150200,124619874500,371000,371000,371500,371000,1243
|
|
20240617,150100,124158671500,371500,371000,371500,371000,1743
|
|
20240617,150000,123512000500,371000,371000,371500,371000,1449
|
|
20240617,145900,122974239000,371000,371000,371500,371000,3184
|
|
20240617,145800,121792948500,371000,371000,371500,371000,1210
|
|
20240617,145700,121343975500,371000,371000,371500,371000,969
|
|
20240617,145600,120984469500,371000,371000,371500,371000,6017
|
|
20240617,145500,118752028000,371000,371000,371500,371000,1150
|
|
20240617,145400,118325263500,371000,371500,371500,371000,1078
|
|
20240617,145300,117925199000,371500,371000,371500,371000,1230
|
|
20240617,145200,117468693500,371000,371000,371500,371000,872
|
|
20240617,145100,117145107500,371000,371000,371500,371000,852
|
|
20240617,145000,116828967500,371000,371000,371500,371000,484
|
|
20240617,144900,116649250000,371000,371000,371500,371000,493
|
|
20240617,144800,116466237500,371000,371000,371500,371000,388
|
|
20240617,144700,116322153500,371000,371500,371500,371000,637
|
|
20240617,144600,116085607000,371500,371500,371500,371000,532
|
|
20240617,144500,115888019000,371000,371000,371500,371000,1275
|
|
20240617,144400,115414430000,371500,371500,371500,371000,1147
|
|
20240617,144300,114988449000,371000,371500,371500,371000,777
|
|
20240617,144200,114699831500,371000,371000,371500,371000,675
|
|
20240617,144100,114449278500,371000,371000,371500,371000,268
|
|
20240617,144000,114349816500,371500,371000,371500,371000,1367
|
|
20240617,143900,113842434000,371500,371000,371500,371000,158
|
|
20240617,143800,113783790500,371000,371500,371500,371000,936
|
|
20240617,143700,113436121500,371000,371000,371500,371000,391
|
|
20240617,143600,113290996500,371500,371000,371500,371000,324
|
|
20240617,143500,113170679000,371000,371000,371500,371000,466
|
|
20240617,143400,112997605500,371500,371000,371500,371000,480
|
|
20240617,143300,112819401000,371500,371000,371500,371000,1197
|
|
20240617,143200,112375022500,371000,371000,371500,371000,304
|
|
20240617,143100,112262211000,371000,371500,372000,371000,383
|
|
20240617,143000,112119961500,371500,371500,372000,371500,372
|
|
20240617,142900,111981755500,371500,371500,372000,371000,2655
|
|
20240617,142800,110995220000,371500,372000,372000,371500,716
|
|
20240617,142700,110729219000,371500,372000,372000,371500,325
|
|
20240617,142600,110608476500,371500,372000,372000,371500,367
|
|
20240617,142500,110472080000,372000,371500,372000,371500,534
|
|
20240617,142400,110273603000,372000,371500,372000,371500,576
|
|
20240617,142300,110059488500,372000,371500,372000,371000,797
|
|
20240617,142200,109763249000,371500,371000,371500,371000,887
|
|
20240617,142100,109433763000,371500,371000,371500,371000,439
|
|
20240617,142000,109270783000,371000,371000,371500,371000,341
|
|
20240617,141900,109144152500,371500,371500,371500,371000,581
|
|
20240617,141800,108928376500,371500,371500,371500,371000,627
|
|
20240617,141700,108695504000,371000,371000,371500,371000,911
|
|
20240617,141600,108357227500,371500,371000,371500,371000,635
|
|
20240617,141500,108121401500,371000,371000,371500,371000,465
|
|
20240617,141400,107948739500,371000,371000,371500,371000,421
|
|
20240617,141300,107792442500,371500,371500,371500,371000,225
|
|
20240617,141200,107708918000,371500,371500,371500,371000,296
|
|
20240617,141100,107599024500,371500,371500,371500,371000,360
|
|
20240617,141000,107465352500,371000,371000,371500,371000,327
|
|
20240617,140900,107343915500,371500,371500,371500,371000,417
|
|
20240617,140800,107189061000,371000,371000,371500,371000,502
|
|
20240617,140700,107002639500,371500,371500,371500,371000,637
|
|
20240617,140600,106766091000,371000,371000,371500,371000,443
|
|
20240617,140500,106601578500,371000,371000,371500,371000,555
|
|
20240617,140400,106395516500,371000,371000,371500,371000,423
|
|
20240617,140300,106238441000,371500,371000,371500,371000,482
|
|
20240617,140200,106059572500,371000,371000,371500,371000,1600
|
|
20240617,140100,105465279500,371500,371500,371500,371000,282
|
|
20240617,140000,105360602500,371500,371000,371500,371000,198
|
|
20240617,135900,105287087500,371000,371500,371500,371000,781
|
|
20240617,135800,104996994000,371500,371500,372000,371500,1250
|
|
20240617,135700,104532491500,371500,371500,372000,371500,1260
|
|
20240617,135600,104064390500,371500,372000,372000,371500,394
|
|
20240617,135500,103917995500,371500,371500,372000,371500,303
|
|
20240617,135400,103805428500,371500,371500,372000,371500,692
|
|
20240617,135300,103548342500,371500,371500,372000,371500,326
|
|
20240617,135200,103427230500,371500,371500,372000,371500,287
|
|
20240617,135100,103320605500,372000,371500,372000,371500,2125
|
|
20240617,135000,102531130000,372000,371500,372000,371500,379
|
|
20240617,134900,102390313000,371500,371500,372000,371500,365
|
|
20240617,134800,102254706000,371500,371500,372000,371500,303
|
|
20240617,134700,102142140500,372000,371500,372000,371500,306
|
|
20240617,134600,102028434500,371500,371500,372000,371500,293
|
|
20240617,134500,101919505500,372000,371500,372000,371500,490
|
|
20240617,134400,101737323000,371500,371500,372000,371500,346
|
|
20240617,134300,101608659000,371500,372000,372000,371500,478
|
|
20240617,134200,101431026000,371500,371500,372000,371500,376
|
|
20240617,134100,101291223000,372000,372000,372000,371500,471
|
|
20240617,134000,101116128500,371500,371500,372000,371500,651
|
|
20240617,133900,100874184500,371500,371500,372000,371500,565
|
|
20240617,133800,100664281500,372000,371500,372000,371500,341
|
|
20240617,133700,100537569000,371500,371500,372000,371500,389
|
|
20240617,133600,100393049500,371500,371500,372000,371500,377
|
|
20240617,133500,100252969000,371500,371500,372000,371500,388
|
|
20240617,133400,100108768000,372000,372000,372000,371500,288
|
|
20240617,133300,100001661500,371500,372000,372000,371500,362
|
|
20240617,133200,99867071000,371500,371500,372000,371500,517
|
|
20240617,133100,99674844000,371500,371500,372000,371500,618
|
|
20240617,133000,99445244500,371500,371500,372000,371500,370
|
|
20240617,132900,99307784500,371500,371500,372000,371500,772
|
|
20240617,132800,99020975500,371500,371500,372000,371500,369
|
|
20240617,132700,98883885000,371500,371500,372000,371500,300
|
|
20240617,132600,98772428500,371500,371500,372000,371500,336
|
|
20240617,132500,98647599000,371500,371500,372000,371500,253
|
|
20240617,132400,98553601000,371500,371500,372000,371500,1005
|
|
20240617,132300,98180215500,371500,371500,372000,371500,379
|
|
20240617,132200,98039384000,371500,372000,372000,371500,340
|
|
20240617,132100,97913052000,371500,371500,372000,371500,413
|
|
20240617,132000,97759546500,372000,371500,372000,371500,187
|
|
20240617,131900,97689992500,372000,371500,372000,371500,310
|
|
20240617,131800,97574719500,372000,371500,372000,371500,584
|
|
20240617,131700,97357681000,371500,372000,372000,371500,562
|
|
20240617,131600,97148891000,372000,371500,372000,371500,301
|
|
20240617,131500,97037024000,371500,371500,372000,371500,95
|
|
20240617,131400,97001728000,371500,371500,372000,371500,324
|
|
20240617,131300,96881226000,372000,371500,372000,371500,349
|
|
20240617,131200,96751407000,371500,371500,372000,371500,124
|
|
20240617,131100,96705323500,371500,372000,372000,371500,82
|
|
20240617,131000,96674840000,371500,372500,372500,371500,373
|
|
20240617,130900,96536145000,372000,371500,372500,371500,2909
|
|
20240617,130800,95454021000,371500,372000,372000,371500,798
|
|
20240617,130700,95157541000,372000,372000,372000,371500,633
|
|
20240617,130600,94922365500,371500,371500,372000,371500,254
|
|
20240617,130500,94827992000,371500,372000,372000,371500,943
|
|
20240617,130400,94477654500,371500,371500,372000,371500,261
|
|
20240617,130300,94380691500,371500,371500,372000,371500,448
|
|
20240617,130200,94214252000,371500,371500,372000,371500,266
|
|
20240617,130100,94115403000,372000,371500,372000,371500,420
|
|
20240617,130000,93959263500,371500,371500,372000,371500,188
|
|
20240617,125900,93889416500,372000,372000,372000,371500,337
|
|
20240617,125800,93764210000,372000,371500,372000,371500,755
|
|
20240617,125700,93483710000,371500,372000,372000,371500,191
|
|
20240617,125600,93412726500,372000,371000,372000,371000,632
|
|
20240617,125500,93177781000,371500,371500,371500,371000,649
|
|
20240617,125400,92936709500,371500,372000,372500,371000,3540
|
|
20240617,125300,91620135500,372000,371500,372500,371500,988
|
|
20240617,125200,91252529500,371500,371500,372000,371000,1983
|
|
20240617,125100,90515804500,371500,371000,371500,371000,1202
|
|
20240617,125000,90069758500,371000,371500,371500,371000,669
|
|
20240617,124900,89821440500,371000,371500,371500,371000,646
|
|
20240617,124800,89581658500,371000,371500,372000,371000,8184
|
|
20240617,124700,86541372000,372000,371500,372000,371500,500
|
|
20240617,124600,86355615000,371500,371500,372000,371500,339
|
|
20240617,124500,86229672500,371500,372000,372000,371500,495
|
|
20240617,124400,86045762000,371500,371500,372000,371500,222
|
|
20240617,124300,85963249500,372000,372000,372000,371500,169
|
|
20240617,124200,85900427000,372000,371500,372000,371500,218
|
|
20240617,124100,85819410000,372000,371500,372500,371500,2932
|
|
20240617,124000,84728809000,371500,372000,372000,371500,303
|
|
20240617,123900,84616214500,371500,372000,372000,371500,125
|
|
20240617,123800,84569730500,372000,371500,372000,371500,315
|
|
20240617,123700,84452583500,371500,371500,372000,371500,380
|
|
20240617,123600,84311381000,371500,372000,372500,371500,3417
|
|
20240617,123500,83040298000,372000,372000,372500,372000,428
|
|
20240617,123400,82881022000,372000,372000,372500,372000,351
|
|
20240617,123300,82750406000,372000,372000,372500,372000,291
|
|
20240617,123200,82642064500,372000,372000,372500,372000,214
|
|
20240617,123100,82562361000,372500,372500,372500,372000,338
|
|
20240617,123000,82436478500,372000,372000,372500,371500,1464
|
|
20240617,122900,81891867000,371500,372000,372000,371500,402
|
|
20240617,122800,81742379000,371500,371500,372000,371500,662
|
|
20240617,122700,81496240500,371500,371500,372000,371500,474
|
|
20240617,122600,81320068000,372000,371500,372000,371500,1720
|
|
20240617,122500,80680258500,371500,371500,372000,371500,427
|
|
20240617,122400,80521581500,371500,371500,372000,371500,337
|
|
20240617,122300,80396377500,372000,372000,372000,371500,468
|
|
20240617,122200,80222443000,371500,372000,372500,371500,1134
|
|
20240617,122100,79800683500,372000,372500,372500,372000,434
|
|
20240617,122000,79639210000,372000,372500,372500,372000,1856
|
|
20240617,121900,78948679000,372000,372000,372500,372000,533
|
|
20240617,121800,78750384500,372500,372500,372500,372000,252
|
|
20240617,121700,78656607000,372000,372000,372500,372000,310
|
|
20240617,121600,78541274000,372000,372000,372500,372000,340
|
|
20240617,121500,78414781000,372500,372000,372500,372000,304
|
|
20240617,121400,78301690000,372000,372000,372500,372000,391
|
|
20240617,121300,78156225500,372000,372500,372500,372000,659
|
|
20240617,121200,77911070500,372500,372000,372500,372000,249
|
|
20240617,121100,77818400500,372000,372500,372500,372000,507
|
|
20240617,121000,77629791500,372000,372000,372500,372000,653
|
|
20240617,120900,77386863500,372000,372500,372500,372000,1421
|
|
20240617,120800,76858244000,372000,372000,372500,372000,304
|
|
20240617,120700,76745118000,372000,372000,372500,372000,359
|
|
20240617,120600,76611550000,372000,372500,372500,372000,426
|
|
20240617,120500,76453042000,372000,372500,372500,372000,451
|
|
20240617,120400,76285173500,372000,372500,372500,372000,205
|
|
20240617,120300,76208867500,372500,372000,372500,371500,2306
|
|
20240617,120200,75351074500,371500,372000,372000,371500,395
|
|
20240617,120100,75204278000,371500,372000,372000,371500,673
|
|
20240617,120000,74954178500,371500,372000,372000,371500,356
|
|
20240617,115900,74821890000,372000,371500,372000,371500,478
|
|
20240617,115800,74644301000,371500,372000,372000,371500,342
|
|
20240617,115700,74517176500,371500,372000,372000,371500,598
|
|
20240617,115600,74295001000,372000,371500,372000,371500,262
|
|
20240617,115500,74197595000,372000,372500,372500,371500,1600
|
|
20240617,115400,73602478500,372000,372000,372500,372000,834
|
|
20240617,115300,73292195000,372000,372000,372500,372000,1295
|
|
20240617,115200,72810410500,372500,372000,372500,372000,7827
|
|
20240617,115100,69898761500,372000,372500,372500,372000,841
|
|
20240617,115000,69585742000,372500,372500,372500,372000,351
|
|
20240617,114900,69455081000,372500,372500,372500,372000,262
|
|
20240617,114800,69357530000,372000,373000,373000,372000,317
|
|
20240617,114700,69239544500,372500,372500,373000,372000,507
|
|
20240617,114600,69050620000,372000,372500,373000,372000,1450
|
|
20240617,114500,68510533000,372000,372500,372500,372000,285
|
|
20240617,114400,68404411000,372000,372000,372500,372000,464
|
|
20240617,114300,68231699000,372500,372000,372500,372000,1715
|
|
20240617,114200,67593481500,372500,372500,372500,372000,385
|
|
20240617,114100,67450166000,372000,372000,372500,372000,225
|
|
20240617,114000,67366414500,372000,372000,372500,372000,287
|
|
20240617,113900,67259631500,372500,372500,372500,372000,456
|
|
20240617,113800,67089921500,372500,372500,373000,372500,907
|
|
20240617,113700,66752039500,372500,372500,373000,372500,243
|
|
20240617,113600,66661482000,372500,372500,373000,372500,439
|
|
20240617,113500,66497882500,372500,372500,373000,372000,433
|
|
20240617,113400,66336562000,372500,372500,372500,372000,669
|
|
20240617,113300,66087383000,372500,372500,373000,372500,694
|
|
20240617,113200,65828862500,373000,372500,373000,372500,286
|
|
20240617,113100,65722306500,372000,372500,372500,372000,637
|
|
20240617,113000,65485052000,372000,372000,372500,372000,277
|
|
20240617,112900,65381969000,372000,372000,372500,372000,759
|
|
20240617,112800,65099564500,372500,372000,372500,372000,166
|
|
20240617,112700,65037765500,372000,372500,373000,372000,519
|
|
20240617,112600,64844454000,373000,372000,373000,372000,212
|
|
20240617,112500,64765492500,372000,372500,373000,372000,3722
|
|
20240617,112400,63379146000,372500,372500,372500,372000,341
|
|
20240617,112300,63252203500,372000,372500,372500,372000,121
|
|
20240617,112200,63207180000,372500,372000,372500,372000,242
|
|
20240617,112100,63117127000,372000,372000,372500,372000,338
|
|
20240617,112000,62991371500,372000,372000,372500,372000,261
|
|
20240617,111900,62894173000,372000,372500,372500,372000,654
|
|
20240617,111800,62650629000,372000,372500,372500,372000,454
|
|
20240617,111700,62481654500,372000,373000,373000,372000,8033
|
|
20240617,111600,59489268000,373000,373000,373000,372500,154
|
|
20240617,111500,59431882000,372500,373000,373000,372500,721
|
|
20240617,111400,59163143500,372500,373000,373000,372500,332
|
|
20240617,111300,59039322500,372500,373000,373000,372500,202
|
|
20240617,111200,58964039500,372500,372500,373000,372500,563
|
|
20240617,111100,58754065500,372500,373000,373000,372500,1880
|
|
20240617,111000,58053035000,373000,373000,373500,373000,320
|
|
20240617,110900,57933661500,373000,373000,373000,372500,363
|
|
20240617,110800,57798289000,373000,372500,373000,372500,435
|
|
20240617,110700,57636123000,372500,372500,373000,372500,899
|
|
20240617,110600,57300963500,372500,373000,373000,372500,1064
|
|
20240617,110500,56904238000,373000,373000,373000,372500,668
|
|
20240617,110400,56655243000,373000,372500,373000,372500,698
|
|
20240617,110300,56395009000,372500,373000,373000,372500,442
|
|
20240617,110200,56230261000,373000,373000,373000,372500,524
|
|
20240617,110100,56034873500,373000,373000,373500,372500,509
|
|
20240617,110000,55845115500,373000,373000,373500,372500,1599
|
|
20240617,105900,55248712500,373000,372500,373000,372500,1382
|
|
20240617,105800,54733365000,373000,372500,373000,372500,533
|
|
20240617,105700,54534740000,373000,373000,373000,372500,410
|
|
20240617,105600,54381992000,373000,373000,373000,372500,549
|
|
20240617,105500,54177416000,373000,373000,373000,372500,1612
|
|
20240617,105400,53576531000,372500,373000,373000,372500,489
|
|
20240617,105300,53394313500,372500,373000,373500,372500,1696
|
|
20240617,105200,52761804000,373500,373000,373500,373000,755
|
|
20240617,105100,52480185500,373000,373000,373500,373000,444
|
|
20240617,105000,52314568500,373500,373000,373500,373000,1252
|
|
20240617,104900,51847530500,373000,373500,373500,373000,283
|
|
20240617,104800,51741931500,373500,373000,373500,373000,175
|
|
20240617,104700,51676648500,373000,373500,373500,373000,592
|
|
20240617,104600,51455735500,373000,373500,373500,373000,669
|
|
20240617,104500,51206013000,373000,373000,373500,373000,1077
|
|
20240617,104400,50804243000,373000,373000,373500,373000,322
|
|
20240617,104300,50684126000,373000,372500,373500,372500,1650
|
|
20240617,104200,50068432500,372500,373000,373000,372500,602
|
|
20240617,104100,49844085000,372500,373000,373000,372500,623
|
|
20240617,104000,49611906500,373000,372500,373000,372500,701
|
|
20240617,103900,49350660000,372500,373000,373500,372500,1254
|
|
20240617,103800,48882933500,373500,373000,373500,373000,1537
|
|
20240617,103700,48309612500,373000,373000,373500,373000,663
|
|
20240617,103600,48062303500,373000,373000,373500,373000,1053
|
|
20240617,103500,47669528500,373000,373000,373500,373000,1040
|
|
20240617,103400,47281525000,373000,373000,373500,373000,499
|
|
20240617,103300,47095372500,373000,373000,373500,373000,1042
|
|
20240617,103200,46706694000,373000,373500,373500,373000,490
|
|
20240617,103100,46523891000,373000,373500,373500,373000,1110
|
|
20240617,103000,46109811500,373000,373000,373500,373000,694
|
|
20240617,102900,45850891000,373000,373000,373500,373000,464
|
|
20240617,102800,45677786500,373000,373000,373500,373000,360
|
|
20240617,102700,45543453000,373500,373000,373500,373000,1559
|
|
20240617,102600,44961921500,373500,373000,373500,373000,634
|
|
20240617,102500,44725428000,373500,373000,373500,373000,488
|
|
20240617,102400,44543363500,373500,373500,373500,373000,6721
|
|
20240617,102300,42033362500,373500,374000,374000,373500,770
|
|
20240617,102200,41745699000,373500,373500,374000,373500,755
|
|
20240617,102100,41463673000,374000,374000,374000,373500,661
|
|
20240617,102000,41216730500,374000,374000,374000,373500,3289
|
|
20240617,101900,39986831000,374000,374000,374500,374000,239
|
|
20240617,101800,39897437000,374000,374500,374500,374000,166
|
|
20240617,101700,39835342000,374500,374500,374500,374000,637
|
|
20240617,101600,39596986000,374500,374500,374500,374000,432
|
|
20240617,101500,39435403500,374000,374500,374500,374000,1406
|
|
20240617,101400,38909503000,374500,374000,374500,374000,165
|
|
20240617,101300,38847779500,374000,374000,374500,373500,646
|
|
20240617,101200,38606178500,374500,374000,374500,374000,283
|
|
20240617,101100,38500321500,374500,374000,374500,373500,354
|
|
20240617,101000,38367910000,374000,374500,374500,373500,1514
|
|
20240617,100900,37801713000,374000,374500,374500,374000,268
|
|
20240617,100800,37701445000,374500,374000,374500,374000,113
|
|
20240617,100700,37659163000,374500,374000,374500,373500,595
|
|
20240617,100600,37436618500,373500,373500,374000,373500,282
|
|
20240617,100500,37331252500,373500,374000,374000,373500,178
|
|
20240617,100400,37264733000,374000,374000,374000,373500,288
|
|
20240617,100300,37157037500,374000,374500,374500,373500,2188
|
|
20240617,100200,36338768000,374500,374000,374500,374000,248
|
|
20240617,100100,36245985500,374500,374500,374500,374000,407
|
|
20240617,100000,36093634500,374500,374500,374500,374000,175
|
|
20240617,095900,36028113500,374500,374500,374500,374000,437
|
|
20240617,095800,35864517500,374000,375000,375000,374000,851
|
|
20240617,095700,35545824500,375000,375000,375000,374500,328
|
|
20240617,095600,35422958500,374500,374500,375000,374500,381
|
|
20240617,095500,35280255000,374500,374500,375000,374000,1688
|
|
20240617,095400,34648228500,374000,374000,374500,374000,449
|
|
20240617,095300,34480285000,374500,374000,374500,373500,862
|
|
20240617,095200,34158110000,373500,374000,374000,373500,481
|
|
20240617,095100,33978276500,374000,374000,374500,373500,1396
|
|
20240617,095000,33456316500,373500,373500,374000,373500,1667
|
|
20240617,094900,32833407000,373500,373000,374000,373000,3936
|
|
20240617,094800,31363897000,373000,373000,373500,373000,1416
|
|
20240617,094700,30835606500,373000,373500,373500,373000,418
|
|
20240617,094600,30679614500,373000,373000,373500,373000,672
|
|
20240617,094500,30428940000,373500,373500,374000,373000,2439
|
|
20240617,094400,29518291500,374000,373500,374000,373500,119
|
|
20240617,094300,29473828000,374000,373500,374000,373500,842
|
|
20240617,094200,29159271000,373500,374000,374000,373500,918
|
|
20240617,094100,28816355500,373500,373500,374000,373500,603
|
|
20240617,094000,28591039500,373500,373500,374000,373500,1364
|
|
20240617,093900,28081478000,374000,373500,374000,373500,368
|
|
20240617,093800,27943916000,373500,373500,374000,373500,743
|
|
20240617,093700,27666113000,374000,374000,374000,373500,374
|
|
20240617,093600,27526346500,373500,373500,374000,373500,316
|
|
20240617,093500,27408279000,373500,373500,374000,373500,554
|
|
20240617,093400,27201270000,374000,373500,374000,373000,228
|
|
20240617,093300,27116096500,373500,373500,374000,373000,734
|
|
20240617,093200,26841957500,373500,373500,374000,373000,1178
|
|
20240617,093100,26402030000,373000,373500,373500,373000,779
|
|
20240617,093000,26111181000,373500,373000,373500,373000,445
|
|
20240617,092900,25945004500,373500,373500,374000,373000,1467
|
|
20240617,092800,25396962000,373500,373500,373500,373000,612
|
|
20240617,092700,25168425000,373500,373500,374000,373000,729
|
|
20240617,092600,24896146500,373500,373500,374000,373000,988
|
|
20240617,092500,24527201000,373500,374000,374000,373000,1352
|
|
20240617,092400,24022335000,373500,374000,374000,373500,1702
|
|
20240617,092300,23386585500,373500,374000,374500,373500,2302
|
|
20240617,092200,22526192000,374000,374000,374000,373500,839
|
|
20240617,092100,22212505500,374000,374000,374500,373500,1135
|
|
20240617,092000,21787987000,374000,374000,374500,374000,1017
|
|
20240617,091900,21407295000,374500,375000,375000,374000,1942
|
|
20240617,091800,20679812500,375000,374500,375000,374000,725
|
|
20240617,091700,20408101000,374500,374000,374500,374000,718
|
|
20240617,091600,20139419000,374000,373500,374500,373000,2977
|
|
20240617,091500,19026496500,373000,373500,374000,373000,1395
|
|
20240617,091400,18505301000,374000,374500,374500,373500,1160
|
|
20240617,091300,18071825500,374500,374000,374500,373000,1905
|
|
20240617,091200,17359813500,374000,373500,374500,373000,1352
|
|
20240617,091100,16854405000,373500,373000,373500,372500,1695
|
|
20240617,091000,16222073000,373000,373000,373500,372500,3079
|
|
20240617,090900,15073700500,373000,373500,373500,373000,1621
|
|
20240617,090800,14468861500,373000,374000,374000,373000,3243
|
|
20240617,090700,13257507000,374000,374500,374500,373500,3403
|
|
20240617,090600,11984702000,374500,374500,375000,374000,4728
|
|
20240617,090500,10214431500,375000,374500,375500,374500,2868
|
|
20240617,090400,9139321500,374500,374500,375000,373500,3840
|
|
20240617,090300,7701625500,374500,374000,375000,374000,1147
|
|
20240617,090200,7272121000,374000,374000,374500,373500,4245
|
|
20240617,090100,5684575000,374500,375500,375500,374000,4683
|
|
20240617,090000,3929886000,375000,376000,376500,375000,10338
|