677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,201300,2196915050,28150,28150,28150,28150,0
|
|
20240614,201200,2196915050,28150,28150,28150,28150,0
|
|
20240614,201100,2196915050,28150,28150,28150,28150,0
|
|
20240614,201000,2196915050,28150,28150,28150,28150,0
|
|
20240614,200900,2196915050,28150,28150,28150,28150,0
|
|
20240614,200800,2196915050,28150,28150,28150,28150,0
|
|
20240614,200700,2196915050,28150,28150,28150,28150,0
|
|
20240614,200600,2196915050,28150,28150,28150,28150,0
|
|
20240614,200500,2196915050,28150,28150,28150,28150,0
|
|
20240614,200400,2196915050,28150,28150,28150,28150,0
|
|
20240614,200300,2196915050,28150,28150,28150,28150,0
|
|
20240614,200200,2196915050,28150,28150,28150,28150,0
|
|
20240614,200100,2196915050,28150,28150,28150,28150,0
|
|
20240614,200000,2196915050,28150,28150,28150,28150,0
|
|
20240614,195900,2196915050,28150,28150,28150,28150,0
|
|
20240614,195800,2196915050,28150,28150,28150,28150,0
|
|
20240614,195700,2196915050,28150,28150,28150,28150,0
|
|
20240614,195600,2196915050,28150,28150,28150,28150,0
|
|
20240614,195500,2196915050,28150,28150,28150,28150,0
|
|
20240614,195400,2196915050,28150,28150,28150,28150,0
|
|
20240614,195300,2196915050,28150,28150,28150,28150,0
|
|
20240614,195200,2196915050,28150,28150,28150,28150,0
|
|
20240614,195100,2196915050,28150,28150,28150,28150,0
|
|
20240614,195000,2196915050,28150,28150,28150,28150,0
|
|
20240614,194900,2196915050,28150,28150,28150,28150,0
|
|
20240614,194800,2196915050,28150,28150,28150,28150,0
|
|
20240614,194700,2196915050,28150,28150,28150,28150,0
|
|
20240614,194600,2196915050,28150,28150,28150,28150,0
|
|
20240614,194500,2196915050,28150,28150,28150,28150,0
|
|
20240614,194400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,194300,2196915050,28150,28150,28150,28150,0
|
|
20240614,194200,2196915050,28150,28150,28150,28150,0
|
|
20240614,194100,2196915050,28150,28150,28150,28150,0
|
|
20240614,194000,2196915050,28150,28150,28150,28150,0
|
|
20240614,193900,2196915050,28150,28150,28150,28150,0
|
|
20240614,193800,2196915050,28150,28150,28150,28150,0
|
|
20240614,193700,2196915050,28150,28150,28150,28150,0
|
|
20240614,193600,2196915050,28150,28150,28150,28150,0
|
|
20240614,193500,2196915050,28150,28150,28150,28150,0
|
|
20240614,193400,2196915050,28150,28150,28150,28150,0
|
|
20240614,193300,2196915050,28150,28150,28150,28150,0
|
|
20240614,193200,2196915050,28150,28150,28150,28150,0
|
|
20240614,193100,2196915050,28150,28150,28150,28150,0
|
|
20240614,193000,2196915050,28150,28150,28150,28150,0
|
|
20240614,192900,2196915050,28150,28150,28150,28150,0
|
|
20240614,192800,2196915050,28150,28150,28150,28150,0
|
|
20240614,192700,2196915050,28150,28150,28150,28150,0
|
|
20240614,192600,2196915050,28150,28150,28150,28150,0
|
|
20240614,192500,2196915050,28150,28150,28150,28150,0
|
|
20240614,192400,2196915050,28150,28150,28150,28150,0
|
|
20240614,192300,2196915050,28150,28150,28150,28150,0
|
|
20240614,192200,2196915050,28150,28150,28150,28150,0
|
|
20240614,192100,2196915050,28150,28150,28150,28150,0
|
|
20240614,192000,2196915050,28150,28150,28150,28150,0
|
|
20240614,191900,2196915050,28150,28150,28150,28150,0
|
|
20240614,191800,2196915050,28150,28150,28150,28150,0
|
|
20240614,191700,2196915050,28150,28150,28150,28150,0
|
|
20240614,191600,2196915050,28150,28150,28150,28150,0
|
|
20240614,191500,2196915050,28150,28150,28150,28150,0
|
|
20240614,191400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,191300,2196915050,28150,28150,28150,28150,0
|
|
20240614,191200,2196915050,28150,28150,28150,28150,0
|
|
20240614,191100,2196915050,28150,28150,28150,28150,0
|
|
20240614,191000,2196915050,28150,28150,28150,28150,0
|
|
20240614,190900,2196915050,28150,28150,28150,28150,0
|
|
20240614,190800,2196915050,28150,28150,28150,28150,0
|
|
20240614,190700,2196915050,28150,28150,28150,28150,0
|
|
20240614,190600,2196915050,28150,28150,28150,28150,0
|
|
20240614,190500,2196915050,28150,28150,28150,28150,0
|
|
20240614,190400,2196915050,28150,28150,28150,28150,0
|
|
20240614,190300,2196915050,28150,28150,28150,28150,0
|
|
20240614,190200,2196915050,28150,28150,28150,28150,0
|
|
20240614,190100,2196915050,28150,28150,28150,28150,0
|
|
20240614,190000,2196915050,28150,28150,28150,28150,0
|
|
20240614,185900,2196915050,28150,28150,28150,28150,0
|
|
20240614,185800,2196915050,28150,28150,28150,28150,0
|
|
20240614,185700,2196915050,28150,28150,28150,28150,0
|
|
20240614,185600,2196915050,28150,28150,28150,28150,0
|
|
20240614,185500,2196915050,28150,28150,28150,28150,0
|
|
20240614,185400,2196915050,28150,28150,28150,28150,0
|
|
20240614,185300,2196915050,28150,28150,28150,28150,0
|
|
20240614,185200,2196915050,28150,28150,28150,28150,0
|
|
20240614,185100,2196915050,28150,28150,28150,28150,0
|
|
20240614,185000,2196915050,28150,28150,28150,28150,0
|
|
20240614,184900,2196915050,28150,28150,28150,28150,0
|
|
20240614,184800,2196915050,28150,28150,28150,28150,0
|
|
20240614,184700,2196915050,28150,28150,28150,28150,0
|
|
20240614,184600,2196915050,28150,28150,28150,28150,0
|
|
20240614,184500,2196915050,28150,28150,28150,28150,0
|
|
20240614,184400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,184300,2196915050,28150,28150,28150,28150,0
|
|
20240614,184200,2196915050,28150,28150,28150,28150,0
|
|
20240614,184100,2196915050,28150,28150,28150,28150,0
|
|
20240614,184000,2196915050,28150,28150,28150,28150,0
|
|
20240614,183900,2196915050,28150,28150,28150,28150,0
|
|
20240614,183800,2196915050,28150,28150,28150,28150,0
|
|
20240614,183700,2196915050,28150,28150,28150,28150,0
|
|
20240614,183600,2196915050,28150,28150,28150,28150,0
|
|
20240614,183500,2196915050,28150,28150,28150,28150,0
|
|
20240614,183400,2196915050,28150,28150,28150,28150,0
|
|
20240614,183300,2196915050,28150,28150,28150,28150,0
|
|
20240614,183200,2196915050,28150,28150,28150,28150,0
|
|
20240614,183100,2196915050,28150,28150,28150,28150,0
|
|
20240614,183000,2196915050,28150,28150,28150,28150,0
|
|
20240614,182900,2196915050,28150,28150,28150,28150,0
|
|
20240614,182800,2196915050,28150,28150,28150,28150,0
|
|
20240614,182700,2196915050,28150,28150,28150,28150,0
|
|
20240614,182600,2196915050,28150,28150,28150,28150,0
|
|
20240614,182500,2196915050,28150,28150,28150,28150,0
|
|
20240614,182400,2196915050,28150,28150,28150,28150,0
|
|
20240614,182300,2196915050,28150,28150,28150,28150,0
|
|
20240614,182200,2196915050,28150,28150,28150,28150,0
|
|
20240614,182100,2196915050,28150,28150,28150,28150,0
|
|
20240614,182000,2196915050,28150,28150,28150,28150,0
|
|
20240614,181900,2196915050,28150,28150,28150,28150,0
|
|
20240614,181800,2196915050,28150,28150,28150,28150,0
|
|
20240614,181700,2196915050,28150,28150,28150,28150,0
|
|
20240614,181600,2196915050,28150,28150,28150,28150,0
|
|
20240614,181500,2196915050,28150,28150,28150,28150,0
|
|
20240614,181400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,181300,2196915050,28150,28150,28150,28150,0
|
|
20240614,181200,2196915050,28150,28150,28150,28150,0
|
|
20240614,181100,2196915050,28150,28150,28150,28150,0
|
|
20240614,181000,2196915050,28150,28150,28150,28150,0
|
|
20240614,180900,2196915050,28150,28150,28150,28150,0
|
|
20240614,180800,2196915050,28150,28150,28150,28150,0
|
|
20240614,180700,2196915050,28150,28150,28150,28150,0
|
|
20240614,180600,2196915050,28150,28150,28150,28150,0
|
|
20240614,180500,2196915050,28150,28150,28150,28150,0
|
|
20240614,180400,2196915050,28150,28150,28150,28150,0
|
|
20240614,180300,2196915050,28150,28150,28150,28150,0
|
|
20240614,180200,2196915050,28150,28150,28150,28150,0
|
|
20240614,180100,2196915050,28150,28150,28150,28150,0
|
|
20240614,180000,2196915050,28150,28150,28150,28150,0
|
|
20240614,175900,2196915050,28150,28150,28150,28150,0
|
|
20240614,175800,2196915050,28150,28150,28150,28150,0
|
|
20240614,175700,2196915050,28150,28150,28150,28150,0
|
|
20240614,175600,2196915050,28150,28150,28150,28150,0
|
|
20240614,175500,2196915050,28150,28150,28150,28150,0
|
|
20240614,175400,2196915050,28150,28150,28150,28150,0
|
|
20240614,175300,2196915050,28150,28150,28150,28150,0
|
|
20240614,175200,2196915050,28150,28150,28150,28150,0
|
|
20240614,175100,2196915050,28150,28150,28150,28150,0
|
|
20240614,175000,2196915050,28150,28150,28150,28150,0
|
|
20240614,174900,2196915050,28150,28150,28150,28150,0
|
|
20240614,174800,2196915050,28150,28150,28150,28150,0
|
|
20240614,174700,2196915050,28150,28150,28150,28150,0
|
|
20240614,174600,2196915050,28150,28150,28150,28150,0
|
|
20240614,174500,2196915050,28150,28150,28150,28150,0
|
|
20240614,174400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,174300,2196915050,28150,28150,28150,28150,0
|
|
20240614,174200,2196915050,28150,28150,28150,28150,0
|
|
20240614,174100,2196915050,28150,28150,28150,28150,0
|
|
20240614,174000,2196915050,28150,28150,28150,28150,0
|
|
20240614,173900,2196915050,28150,28150,28150,28150,0
|
|
20240614,173800,2196915050,28150,28150,28150,28150,0
|
|
20240614,173700,2196915050,28150,28150,28150,28150,0
|
|
20240614,173600,2196915050,28150,28150,28150,28150,0
|
|
20240614,173500,2196915050,28150,28150,28150,28150,0
|
|
20240614,173400,2196915050,28150,28150,28150,28150,0
|
|
20240614,173300,2196915050,28150,28150,28150,28150,0
|
|
20240614,173200,2196915050,28150,28150,28150,28150,0
|
|
20240614,173100,2196915050,28150,28150,28150,28150,0
|
|
20240614,173000,2196915050,28150,28150,28150,28150,0
|
|
20240614,172900,2196915050,28150,28150,28150,28150,0
|
|
20240614,172800,2196915050,28150,28150,28150,28150,0
|
|
20240614,172700,2196915050,28150,28150,28150,28150,0
|
|
20240614,172600,2196915050,28150,28150,28150,28150,0
|
|
20240614,172500,2196915050,28150,28150,28150,28150,0
|
|
20240614,172400,2196915050,28150,28150,28150,28150,0
|
|
20240614,172300,2196915050,28150,28150,28150,28150,0
|
|
20240614,172200,2196915050,28150,28150,28150,28150,0
|
|
20240614,172100,2196915050,28150,28150,28150,28150,0
|
|
20240614,172000,2196915050,28150,28150,28150,28150,0
|
|
20240614,171900,2196915050,28150,28150,28150,28150,0
|
|
20240614,171800,2196915050,28150,28150,28150,28150,0
|
|
20240614,171700,2196915050,28150,28150,28150,28150,0
|
|
20240614,171600,2196915050,28150,28150,28150,28150,0
|
|
20240614,171500,2196915050,28150,28150,28150,28150,0
|
|
20240614,171400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,171300,2196915050,28150,28150,28150,28150,0
|
|
20240614,171200,2196915050,28150,28150,28150,28150,0
|
|
20240614,171100,2196915050,28150,28150,28150,28150,0
|
|
20240614,171000,2196915050,28150,28150,28150,28150,0
|
|
20240614,170900,2196915050,28150,28150,28150,28150,0
|
|
20240614,170800,2196915050,28150,28150,28150,28150,0
|
|
20240614,170700,2196915050,28150,28150,28150,28150,0
|
|
20240614,170600,2196915050,28150,28150,28150,28150,0
|
|
20240614,170500,2196915050,28150,28150,28150,28150,0
|
|
20240614,170400,2196915050,28150,28150,28150,28150,0
|
|
20240614,170300,2196915050,28150,28150,28150,28150,0
|
|
20240614,170200,2196915050,28150,28150,28150,28150,0
|
|
20240614,170100,2196915050,28150,28150,28150,28150,0
|
|
20240614,170000,2196915050,28150,28150,28150,28150,0
|
|
20240614,165900,2196915050,28150,28150,28150,28150,0
|
|
20240614,165800,2196915050,28150,28150,28150,28150,0
|
|
20240614,165700,2196915050,28150,28150,28150,28150,0
|
|
20240614,165600,2196915050,28150,28150,28150,28150,0
|
|
20240614,165500,2196915050,28150,28150,28150,28150,0
|
|
20240614,165400,2196915050,28150,28150,28150,28150,0
|
|
20240614,165300,2196915050,28150,28150,28150,28150,0
|
|
20240614,165200,2196915050,28150,28150,28150,28150,0
|
|
20240614,165100,2196915050,28150,28150,28150,28150,0
|
|
20240614,165000,2196915050,28150,28150,28150,28150,0
|
|
20240614,164900,2196915050,28150,28150,28150,28150,0
|
|
20240614,164800,2196915050,28150,28150,28150,28150,0
|
|
20240614,164700,2196915050,28150,28150,28150,28150,0
|
|
20240614,164600,2196915050,28150,28150,28150,28150,0
|
|
20240614,164500,2196915050,28150,28150,28150,28150,0
|
|
20240614,164400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,164300,2196915050,28150,28150,28150,28150,0
|
|
20240614,164200,2196915050,28150,28150,28150,28150,0
|
|
20240614,164100,2196915050,28150,28150,28150,28150,0
|
|
20240614,164000,2196915050,28150,28150,28150,28150,0
|
|
20240614,163900,2196915050,28150,28150,28150,28150,0
|
|
20240614,163800,2196915050,28150,28150,28150,28150,0
|
|
20240614,163700,2196915050,28150,28150,28150,28150,0
|
|
20240614,163600,2196915050,28150,28150,28150,28150,0
|
|
20240614,163500,2196915050,28150,28150,28150,28150,0
|
|
20240614,163400,2196915050,28150,28150,28150,28150,0
|
|
20240614,163300,2196915050,28150,28150,28150,28150,0
|
|
20240614,163200,2196915050,28150,28150,28150,28150,0
|
|
20240614,163100,2196915050,28150,28150,28150,28150,0
|
|
20240614,163000,2196915050,28150,28150,28150,28150,0
|
|
20240614,162900,2196915050,28150,28150,28150,28150,0
|
|
20240614,162800,2196915050,28150,28150,28150,28150,0
|
|
20240614,162700,2196915050,28150,28150,28150,28150,0
|
|
20240614,162600,2196915050,28150,28150,28150,28150,0
|
|
20240614,162500,2196915050,28150,28150,28150,28150,0
|
|
20240614,162400,2196915050,28150,28150,28150,28150,0
|
|
20240614,162300,2196915050,28150,28150,28150,28150,0
|
|
20240614,162200,2196915050,28150,28150,28150,28150,0
|
|
20240614,162100,2196915050,28150,28150,28150,28150,0
|
|
20240614,162000,2196915050,28150,28150,28150,28150,0
|
|
20240614,161900,2196915050,28150,28150,28150,28150,0
|
|
20240614,161800,2196915050,28150,28150,28150,28150,0
|
|
20240614,161700,2196915050,28150,28150,28150,28150,0
|
|
20240614,161600,2196915050,28150,28150,28150,28150,0
|
|
20240614,161500,2196915050,28150,28150,28150,28150,0
|
|
20240614,161400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,161300,2196915050,28150,28150,28150,28150,0
|
|
20240614,161200,2196915050,28150,28150,28150,28150,0
|
|
20240614,161100,2196915050,28150,28150,28150,28150,0
|
|
20240614,161000,2196915050,28150,28150,28150,28150,0
|
|
20240614,160900,2196915050,28150,28150,28150,28150,0
|
|
20240614,160800,2196915050,28150,28150,28150,28150,0
|
|
20240614,160700,2196915050,28150,28150,28150,28150,0
|
|
20240614,160600,2196915050,28150,28150,28150,28150,0
|
|
20240614,160500,2196915050,28150,28150,28150,28150,0
|
|
20240614,160400,2196915050,28150,28150,28150,28150,0
|
|
20240614,160300,2196915050,28150,28150,28150,28150,0
|
|
20240614,160200,2196915050,28150,28150,28150,28150,0
|
|
20240614,160100,2196915050,28150,28150,28150,28150,0
|
|
20240614,160000,2196915050,28150,28150,28150,28150,0
|
|
20240614,155900,2196915050,28150,28150,28150,28150,0
|
|
20240614,155800,2196915050,28150,28150,28150,28150,0
|
|
20240614,155700,2196915050,28150,28150,28150,28150,0
|
|
20240614,155600,2196915050,28150,28150,28150,28150,0
|
|
20240614,155500,2196915050,28150,28150,28150,28150,0
|
|
20240614,155400,2196915050,28150,28150,28150,28150,0
|
|
20240614,155300,2196915050,28150,28150,28150,28150,0
|
|
20240614,155200,2196915050,28150,28150,28150,28150,0
|
|
20240614,155100,2196915050,28150,28150,28150,28150,0
|
|
20240614,155000,2196915050,28150,28150,28150,28150,0
|
|
20240614,154900,2196915050,28150,28150,28150,28150,0
|
|
20240614,154800,2196915050,28150,28150,28150,28150,0
|
|
20240614,154700,2196915050,28150,28150,28150,28150,0
|
|
20240614,154600,2196915050,28150,28150,28150,28150,0
|
|
20240614,154500,2196915050,28150,28150,28150,28150,0
|
|
20240614,154400,2196915050,28150,28150,28150,28150,2404
|
|
20240614,154300,2196915050,28150,28150,28150,28150,0
|
|
20240614,154200,2196915050,28150,28150,28150,28150,0
|
|
20240614,154100,2196915050,28150,28150,28150,28150,0
|
|
20240614,154000,2196915050,28150,28150,28150,28150,0
|
|
20240614,153900,2196915050,28150,28150,28150,28150,0
|
|
20240614,153800,2196915050,28150,28150,28150,28150,0
|
|
20240614,153700,2196915050,28150,28150,28150,28150,0
|
|
20240614,153600,2196915050,28150,28150,28150,28150,0
|
|
20240614,153500,2196915050,28150,28150,28150,28150,0
|
|
20240614,153400,2196915050,28150,28150,28150,28150,0
|
|
20240614,153300,2196915050,28150,28150,28150,28150,0
|
|
20240614,153200,2196915050,28150,28150,28150,28150,0
|
|
20240614,153100,2196915050,28150,28150,28150,28150,0
|
|
20240614,153000,2196915050,28150,28150,28150,28150,2404
|
|
20240614,152900,2129242450,28200,28200,28200,28200,0
|
|
20240614,152800,2129242450,28200,28200,28200,28200,0
|
|
20240614,152700,2129242450,28200,28200,28200,28200,0
|
|
20240614,152600,2129242450,28200,28200,28200,28200,0
|
|
20240614,152500,2129242450,28200,28200,28200,28200,0
|
|
20240614,152400,2129242450,28200,28200,28200,28200,0
|
|
20240614,152300,2129242450,28200,28200,28200,28200,0
|
|
20240614,152200,2129242450,28200,28200,28200,28200,0
|
|
20240614,152100,2129242450,28200,28200,28200,28200,0
|
|
20240614,152000,2129242450,28200,28200,28200,28200,0
|
|
20240614,151900,2129242450,28200,28150,28200,28100,1690
|
|
20240614,151800,2081672550,28200,28150,28200,28150,15
|
|
20240614,151700,2081250250,28150,28200,28200,28150,35
|
|
20240614,151600,2080264750,28150,28150,28200,28150,139
|
|
20240614,151500,2076349150,28150,28150,28200,28150,97
|
|
20240614,151400,2073615950,28200,28150,28200,28150,324
|
|
20240614,151300,2064479750,28150,28150,28150,28150,188
|
|
20240614,151200,2059187550,28200,28200,28200,28150,72
|
|
20240614,151100,2057160050,28200,28200,28200,28200,1
|
|
20240614,151000,2057131850,28200,28200,28200,28150,4
|
|
20240614,150900,2057019150,28200,28150,28200,28100,106
|
|
20240614,150800,2054030100,28150,28150,28150,28100,398
|
|
20240614,150700,2042828350,28100,28150,28200,28100,54
|
|
20240614,150600,2041308300,28150,28150,28150,28100,782
|
|
20240614,150500,2019295100,28150,28150,28150,28150,7
|
|
20240614,150400,2019098050,28150,28100,28150,28100,43
|
|
20240614,150300,2017889650,28150,28100,28150,28100,5
|
|
20240614,150200,2017749000,28150,28150,28150,28150,560
|
|
20240614,150100,2001985000,28150,28150,28150,28150,0
|
|
20240614,150000,2001985000,28150,28200,28200,28150,51
|
|
20240614,145900,2000549150,28200,28150,28200,28150,82
|
|
20240614,145800,1998240700,28100,28150,28150,28100,102
|
|
20240614,145700,1995369450,28150,28150,28150,28100,86
|
|
20240614,145600,1992950300,28100,28150,28150,28100,41
|
|
20240614,145500,1991798150,28150,28150,28150,28150,3
|
|
20240614,145400,1991713700,28100,28100,28100,28100,48
|
|
20240614,145300,1990364900,28100,28100,28150,28100,43
|
|
20240614,145200,1989156550,28150,28100,28150,28100,39
|
|
20240614,145100,1988058750,28150,28150,28150,28150,3
|
|
20240614,145000,1987974300,28150,28150,28150,28150,82
|
|
20240614,144900,1985666000,28150,28100,28150,28100,42
|
|
20240614,144800,1984485700,28150,28150,28150,28150,1
|
|
20240614,144700,1984457550,28100,28150,28150,28100,3
|
|
20240614,144600,1984373200,28100,28150,28150,28100,4
|
|
20240614,144500,1984260650,28150,28150,28150,28100,43
|
|
20240614,144400,1983052200,28100,28150,28150,28100,51
|
|
20240614,144300,1981616600,28150,28150,28150,28100,74
|
|
20240614,144200,1979536100,28100,28100,28100,28100,0
|
|
20240614,144100,1979536100,28100,28150,28150,28100,70
|
|
20240614,144000,1977568850,28200,28200,28200,28150,10
|
|
20240614,143900,1977287200,28150,28150,28150,28150,2
|
|
20240614,143800,1977230900,28200,28100,28200,28100,784
|
|
20240614,143700,1955186200,28100,28150,28150,28100,66
|
|
20240614,143600,1953331550,28150,28150,28150,28100,4
|
|
20240614,143500,1953219000,28100,28200,28200,28100,75
|
|
20240614,143400,1951111300,28100,28100,28100,28100,40
|
|
20240614,143300,1949987300,28200,28100,28200,28100,3
|
|
20240614,143200,1949902900,28100,28100,28100,28100,0
|
|
20240614,143100,1949902900,28100,28200,28200,28100,1177
|
|
20240614,143000,1916770300,28150,28200,28200,28150,42
|
|
20240614,142900,1915587950,28150,28200,28200,28150,1269
|
|
20240614,142800,1879807500,28250,28200,28250,28200,619
|
|
20240614,142700,1862351550,28200,28200,28200,28200,0
|
|
20240614,142600,1862351550,28200,28200,28200,28150,43
|
|
20240614,142500,1861141000,28150,28200,28200,28150,2
|
|
20240614,142400,1861084650,28200,28200,28200,28200,2
|
|
20240614,142300,1861028250,28150,28150,28150,28150,0
|
|
20240614,142200,1861028250,28150,28200,28200,28150,42
|
|
20240614,142100,1859845900,28150,28150,28200,28150,30
|
|
20240614,142000,1859001350,28200,28200,28200,28150,41
|
|
20240614,141900,1857846900,28200,28150,28200,28150,41
|
|
20240614,141800,1856692700,28150,28150,28150,28150,1
|
|
20240614,141700,1856664550,28200,28200,28200,28200,3
|
|
20240614,141600,1856579950,28200,28200,28200,28200,6
|
|
20240614,141500,1856410750,28150,28250,28250,28150,298
|
|
20240614,141400,1848007100,28250,28200,28250,28200,6
|
|
20240614,141300,1847837650,28200,28250,28250,28200,3
|
|
20240614,141200,1847753000,28200,28250,28250,28200,2
|
|
20240614,141100,1847696550,28200,28250,28250,28200,42
|
|
20240614,141000,1846512100,28250,28250,28250,28250,3
|
|
20240614,140900,1846427350,28250,28250,28250,28250,1
|
|
20240614,140800,1846399100,28200,28200,28250,28200,4
|
|
20240614,140700,1846286250,28200,28250,28250,28200,64
|
|
20240614,140600,1844480400,28250,28200,28250,28200,79
|
|
20240614,140500,1842252350,28250,28250,28250,28250,2
|
|
20240614,140400,1842195850,28200,28150,28400,28150,640
|
|
20240614,140300,1824129550,28150,28250,28250,28150,110
|
|
20240614,140200,1821026050,28250,28150,28250,28150,3
|
|
20240614,140100,1820941400,28250,28250,28250,28250,2
|
|
20240614,140000,1820884900,28250,28250,28250,28100,46
|
|
20240614,135900,1819589850,28100,28250,28250,28100,71
|
|
20240614,135800,1817590450,28250,28300,28450,28250,209
|
|
20240614,135700,1811666100,28450,28250,28450,28250,502
|
|
20240614,135600,1797385000,28500,28200,28500,28200,1006
|
|
20240614,135500,1768779550,28250,28300,28500,28250,1265
|
|
20240614,135400,1732931700,28250,28200,28400,28150,508
|
|
20240614,135300,1718590350,28250,28150,28450,28150,1559
|
|
20240614,135200,1674511750,28100,28050,28100,28050,1212
|
|
20240614,135100,1640456550,28050,28050,28050,28050,5
|
|
20240614,135000,1640316300,28050,28050,28050,28050,0
|
|
20240614,134900,1640316300,28050,28050,28050,28050,1
|
|
20240614,134800,1640288250,28050,28050,28050,28050,48
|
|
20240614,134700,1638941850,28050,28050,28050,28050,0
|
|
20240614,134600,1638941850,28050,28050,28050,28000,928
|
|
20240614,134500,1612938400,28050,28100,28100,28050,1059
|
|
20240614,134400,1583232850,28050,28100,28100,28050,112
|
|
20240614,134300,1580090200,28050,28050,28050,28050,0
|
|
20240614,134200,1580090200,28050,28100,28100,28050,61
|
|
20240614,134100,1578379100,28050,28100,28100,28050,45
|
|
20240614,134000,1577114700,28200,28200,28200,28200,2
|
|
20240614,133900,1577058300,28100,28100,28100,28100,5
|
|
20240614,133800,1576917800,28100,28100,28100,28100,34
|
|
20240614,133700,1575962400,28100,28150,28150,28100,1520
|
|
20240614,133600,1533227750,28200,28200,28200,28200,0
|
|
20240614,133500,1533227750,28200,28200,28200,28200,2
|
|
20240614,133400,1533171350,28200,28200,28200,28200,244
|
|
20240614,133300,1526290550,28200,28200,28200,28200,40
|
|
20240614,133200,1525162550,28250,28250,28250,28250,66
|
|
20240614,133100,1523298050,28250,28250,28250,28250,2
|
|
20240614,133000,1523241550,28250,28250,28250,28250,176
|
|
20240614,132900,1518269550,28250,28300,28300,28250,229
|
|
20240614,132800,1511800250,28250,28250,28250,28250,840
|
|
20240614,132700,1488070250,28250,28200,28250,28200,101
|
|
20240614,132600,1485217050,28200,28200,28200,28200,0
|
|
20240614,132500,1485217050,28200,28200,28200,28200,114
|
|
20240614,132400,1482002250,28200,28200,28200,28200,5
|
|
20240614,132300,1481861250,28200,28200,28200,28200,9
|
|
20240614,132200,1481607450,28200,28200,28200,28200,103
|
|
20240614,132100,1478702850,28200,28200,28200,28200,291
|
|
20240614,132000,1470496650,28200,28200,28200,28200,23
|
|
20240614,131900,1469848050,28200,28200,28200,28200,4
|
|
20240614,131800,1469735250,28200,28200,28200,28200,52
|
|
20240614,131700,1468268850,28150,28150,28150,28150,31
|
|
20240614,131600,1467396200,28150,28150,28150,28150,0
|
|
20240614,131500,1467396200,28150,28150,28150,28150,3
|
|
20240614,131400,1467311750,28150,28150,28150,28150,40
|
|
20240614,131300,1466185750,28250,28250,28250,28250,0
|
|
20240614,131200,1466185750,28250,28250,28250,28250,0
|
|
20240614,131100,1466185750,28250,28200,28250,28200,2
|
|
20240614,131000,1466129300,28200,28200,28200,28200,103
|
|
20240614,130900,1463224700,28200,28200,28200,28200,32
|
|
20240614,130800,1462322300,28200,28200,28200,28150,12
|
|
20240614,130700,1461984250,28150,28150,28150,28150,31
|
|
20240614,130600,1461111600,28150,28200,28200,28150,43
|
|
20240614,130500,1459901000,28250,28250,28250,28250,0
|
|
20240614,130400,1459901000,28250,28250,28250,28250,2
|
|
20240614,130300,1459844500,28150,28200,28200,28150,768
|
|
20240614,130200,1438218300,28250,28250,28250,28250,3
|
|
20240614,130100,1438133550,28250,28250,28250,28250,2
|
|
20240614,130000,1438077050,28250,28250,28250,28250,4
|
|
20240614,125900,1437964050,28250,28200,28250,28200,70
|
|
20240614,125800,1435989950,28200,28200,28200,28200,11
|
|
20240614,125700,1435679750,28200,28200,28200,28200,496
|
|
20240614,125600,1421692550,28200,28200,28200,28200,2
|
|
20240614,125500,1421636150,28200,28250,28250,28200,1818
|
|
20240614,125400,1370282150,28300,28300,28300,28300,0
|
|
20240614,125300,1370282150,28300,28300,28300,28300,1
|
|
20240614,125200,1370253850,28300,28250,28300,28250,55
|
|
20240614,125100,1368699950,28250,28300,28350,28250,43
|
|
20240614,125000,1367485000,28300,28300,28300,28300,107
|
|
20240614,124900,1364456900,28350,28300,28350,28300,16
|
|
20240614,124800,1364004050,28300,28300,28300,28300,0
|
|
20240614,124700,1364004050,28300,28300,28300,28300,140
|
|
20240614,124600,1360042050,28300,28300,28300,28300,176
|
|
20240614,124500,1355061250,28300,28300,28300,28300,11
|
|
20240614,124400,1354749950,28250,28250,28250,28250,40
|
|
20240614,124300,1353619950,28250,28300,28300,28250,41
|
|
20240614,124200,1352461650,28300,28250,28300,28250,240
|
|
20240614,124100,1345676000,28250,28250,28250,28250,0
|
|
20240614,124000,1345676000,28250,28250,28250,28250,45
|
|
20240614,123900,1344404750,28250,28250,28250,28250,0
|
|
20240614,123800,1344404750,28250,28250,28250,28250,100
|
|
20240614,123700,1341579750,28250,28250,28250,28250,0
|
|
20240614,123600,1341579750,28250,28300,28300,28250,48
|
|
20240614,123500,1340223350,28300,28250,28300,28250,3
|
|
20240614,123400,1340138550,28300,28300,28300,28300,0
|
|
20240614,123300,1340138550,28300,28250,28300,28250,16
|
|
20240614,123200,1339686500,28250,28300,28300,28250,43
|
|
20240614,123100,1338471600,28300,28300,28300,28300,3
|
|
20240614,123000,1338386700,28300,28300,28300,28300,1
|
|
20240614,122900,1338358400,28300,28300,28300,28300,453
|
|
20240614,122800,1325538500,28350,28300,28350,28300,68
|
|
20240614,122700,1323613950,28300,28300,28300,28300,2
|
|
20240614,122600,1323557350,28350,28350,28350,28350,0
|
|
20240614,122500,1323557350,28350,28300,28350,28300,73
|
|
20240614,122400,1321491400,28300,28300,28350,28300,3
|
|
20240614,122300,1321406450,28300,28300,28300,28300,100
|
|
20240614,122200,1318576450,28300,28300,28300,28300,468
|
|
20240614,122100,1305332050,28300,28300,28300,28300,280
|
|
20240614,122000,1297408050,28350,28350,28350,28350,10
|
|
20240614,121900,1297124550,28350,28350,28350,28350,0
|
|
20240614,121800,1297124550,28350,28350,28350,28350,18
|
|
20240614,121700,1296614250,28350,28300,28350,28300,41
|
|
20240614,121600,1295453900,28350,28300,28350,28300,16
|
|
20240614,121500,1295001050,28300,28350,28350,28300,117
|
|
20240614,121400,1291685900,28400,28400,28400,28400,3
|
|
20240614,121300,1291600700,28350,28400,28400,28350,131
|
|
20240614,121200,1287886800,28350,28350,28400,28350,29
|
|
20240614,121100,1287064600,28350,28350,28350,28350,359
|
|
20240614,121000,1276886950,28300,28300,28300,28300,0
|
|
20240614,120900,1276886950,28300,28350,28350,28300,53
|
|
20240614,120800,1275386400,28350,28350,28350,28350,151
|
|
20240614,120700,1271105550,28350,28350,28350,28350,20
|
|
20240614,120600,1270538550,28300,28300,28300,28300,40
|
|
20240614,120500,1269406550,28300,28300,28300,28300,0
|
|
20240614,120400,1269406550,28300,28300,28300,28300,61
|
|
20240614,120300,1267680250,28250,28300,28300,28250,5
|
|
20240614,120200,1267538900,28300,28300,28300,28300,443
|
|
20240614,120100,1255002000,28350,28350,28350,28350,1
|
|
20240614,120000,1254973650,28300,28300,28300,28300,91
|
|
20240614,115900,1252398350,28300,28300,28300,28300,5
|
|
20240614,115800,1252256850,28250,28300,28300,28250,52
|
|
20240614,115700,1250787250,28300,28300,28300,28300,62
|
|
20240614,115600,1249032650,28300,28300,28300,28300,540
|
|
20240614,115500,1233750650,28300,28300,28300,28300,110
|
|
20240614,115400,1230637650,28300,28300,28300,28300,150
|
|
20240614,115300,1226392650,28300,28300,28300,28300,160
|
|
20240614,115200,1221864650,28300,28300,28300,28300,5
|
|
20240614,115100,1221723150,28300,28300,28300,28250,165
|
|
20240614,115000,1217056250,28250,28350,28350,28250,536
|
|
20240614,114900,1201887450,28300,28300,28300,28300,4
|
|
20240614,114800,1201774250,28300,28300,28300,28300,119
|
|
20240614,114700,1198406550,28350,28350,28400,28300,1825
|
|
20240614,114600,1146719450,28350,28400,28450,28350,596
|
|
20240614,114500,1129816150,28450,28450,28500,28400,802
|
|
20240614,114400,1107007150,28400,28300,28450,28300,2031
|
|
20240614,114300,1049298100,28250,28250,28250,28200,585
|
|
20240614,114200,1032774600,28250,28250,28300,28200,287
|
|
20240614,114100,1024671600,28250,28250,28300,28200,618
|
|
20240614,114000,1007212800,28250,28300,28300,28250,246
|
|
20240614,113900,1000258150,28300,28350,28450,28200,1278
|
|
20240614,113800,964103100,28700,28050,28750,28050,1070
|
|
20240614,113700,933762050,28050,28050,28050,28050,0
|
|
20240614,113600,933762050,28050,28050,28050,28050,2
|
|
20240614,113500,933705950,28000,28000,28050,28000,352
|
|
20240614,113400,923849150,28050,28050,28050,28050,0
|
|
20240614,113300,923849150,28050,28050,28050,28050,0
|
|
20240614,113200,923849150,28050,28050,28050,28050,24
|
|
20240614,113100,923175950,28050,28050,28050,28050,0
|
|
20240614,113000,923175950,28050,28050,28050,28050,97
|
|
20240614,112900,920455100,28050,28050,28050,28050,53
|
|
20240614,112800,918968450,28000,28050,28050,28000,42
|
|
20240614,112700,917792350,28050,28050,28050,28050,28
|
|
20240614,112600,917006950,28000,28000,28000,28000,0
|
|
20240614,112500,917006950,28000,28000,28000,28000,31
|
|
20240614,112400,916138950,28000,27950,28000,27950,42
|
|
20240614,112300,914964950,28000,28000,28000,28000,258
|
|
20240614,112200,907740950,28000,28000,28000,28000,0
|
|
20240614,112100,907740950,28000,28000,28000,28000,0
|
|
20240614,112000,907740950,28000,27950,28000,27950,158
|
|
20240614,111900,903318950,28000,28000,28000,27950,11
|
|
20240614,111800,903011050,28000,28000,28000,28000,0
|
|
20240614,111700,903011050,28000,28000,28000,28000,1
|
|
20240614,111600,902983050,27950,28000,28000,27950,71
|
|
20240614,111500,900997950,28000,28000,28000,28000,1
|
|
20240614,111400,900969950,27950,27950,27950,27950,141
|
|
20240614,111300,897029000,27950,27950,27950,27950,62
|
|
20240614,111200,895296100,27950,27950,27950,27950,43
|
|
20240614,111100,894094250,27950,27950,27950,27950,0
|
|
20240614,111000,894094250,27950,27950,28000,27950,163
|
|
20240614,110900,889538350,27950,28000,28000,27950,308
|
|
20240614,110800,880929650,28000,28000,28000,28000,3
|
|
20240614,110700,880845650,27950,27950,28000,27950,459
|
|
20240614,110600,868016400,28000,28000,28000,28000,5
|
|
20240614,110500,867876400,28000,28000,28000,27950,45
|
|
20240614,110400,866618400,28000,27950,28000,27950,243
|
|
20240614,110300,859826400,28000,28000,28000,28000,2
|
|
20240614,110200,859770400,28000,28000,28000,28000,2
|
|
20240614,110100,859714400,27950,27950,27950,27950,740
|
|
20240614,110000,839031400,28000,28000,28000,28000,340
|
|
20240614,105900,829511400,28050,28050,28050,28050,1
|
|
20240614,105800,829483350,28000,28000,28000,28000,531
|
|
20240614,105700,814615350,28000,28000,28000,28000,40
|
|
20240614,105600,813495350,28050,28050,28050,28050,0
|
|
20240614,105500,813495350,28050,28050,28050,28050,12
|
|
20240614,105400,813158750,28050,28000,28050,28000,146
|
|
20240614,105300,809065450,28000,28050,28050,28000,14
|
|
20240614,105200,808673350,28000,28000,28000,28000,5
|
|
20240614,105100,808533350,28000,27950,28000,27950,213
|
|
20240614,105000,802573250,27950,28000,28000,27950,41
|
|
20240614,104900,801427250,28000,28000,28000,28000,16
|
|
20240614,104800,800979250,28000,28000,28000,28000,103
|
|
20240614,104700,798095250,28000,28000,28000,28000,103
|
|
20240614,104600,795211250,28000,28050,28050,28000,125
|
|
20240614,104500,791711200,28000,28000,28000,28000,0
|
|
20240614,104400,791711200,28000,28000,28000,28000,6
|
|
20240614,104300,791543200,28000,28000,28000,28000,1016
|
|
20240614,104200,763095200,28000,28000,28000,28000,876
|
|
20240614,104100,738567200,28050,28050,28050,28050,30
|
|
20240614,104000,737725700,28050,28050,28050,28050,38
|
|
20240614,103900,736659800,28050,28050,28050,28000,73
|
|
20240614,103800,734612200,28100,28100,28100,28000,212
|
|
20240614,103700,728670400,28100,28050,28100,28000,909
|
|
20240614,103600,703170900,28050,28100,28100,28050,1384
|
|
20240614,103500,664347150,28050,28050,28050,28050,90
|
|
20240614,103400,661822650,28100,28100,28100,28050,95
|
|
20240614,103300,659156400,28100,28100,28100,28100,10
|
|
20240614,103200,658875400,28100,28100,28100,28050,1691
|
|
20240614,103100,611359050,28100,28150,28150,28100,112
|
|
20240614,103000,608208250,28200,28150,28200,28150,6
|
|
20240614,102900,608039300,28150,28100,28150,28100,221
|
|
20240614,102800,601828400,28150,28150,28200,28150,281
|
|
20240614,102700,593918050,28150,28150,28150,28100,59
|
|
20240614,102600,592259200,28150,28150,28150,28150,100
|
|
20240614,102500,589444200,28150,28150,28150,28100,486
|
|
20240614,102400,575784850,28150,28150,28150,28150,115
|
|
20240614,102300,572547600,28150,28150,28150,28150,10
|
|
20240614,102200,572266100,28100,28150,28150,28100,37
|
|
20240614,102100,571224600,28150,28150,28150,28150,136
|
|
20240614,102000,567396200,28150,28150,28150,28150,0
|
|
20240614,101900,567396200,28150,28150,28150,28100,56
|
|
20240614,101800,565821800,28150,28150,28150,28150,3
|
|
20240614,101700,565737350,28100,28150,28150,28100,34
|
|
20240614,101600,564781850,28150,28100,28150,28100,340
|
|
20240614,101500,555222850,28150,28150,28150,28150,0
|
|
20240614,101400,555222850,28150,28150,28150,28150,0
|
|
20240614,101300,555222850,28150,28150,28150,28150,150
|
|
20240614,101200,551000350,28100,28200,28200,28100,1735
|
|
20240614,101100,502130400,28300,28300,28300,28300,2
|
|
20240614,101000,502073800,28300,28300,28300,28300,33
|
|
20240614,100900,501139900,28200,28200,28200,28200,4
|
|
20240614,100800,501027100,28300,28200,28300,28200,41
|
|
20240614,100700,499870800,28200,28250,28300,28200,212
|
|
20240614,100600,493881300,28250,28250,28250,28250,1
|
|
20240614,100500,493853050,28200,28200,28200,28200,107
|
|
20240614,100400,490835650,28150,28200,28200,28150,94
|
|
20240614,100300,488189500,28200,28200,28200,28200,3
|
|
20240614,100200,488104900,28150,28150,28150,28150,10
|
|
20240614,100100,487823400,28200,28200,28200,28150,92
|
|
20240614,100000,485230000,28150,28200,28200,28150,49
|
|
20240614,095900,483850200,28200,28150,28200,28150,75
|
|
20240614,095800,481738900,28150,28100,28150,28100,22
|
|
20240614,095700,481120100,28150,28150,28150,28100,808
|
|
20240614,095600,458377400,28150,28150,28150,28150,0
|
|
20240614,095500,458377400,28150,28150,28200,28150,26
|
|
20240614,095400,457645450,28150,28150,28150,28150,6
|
|
20240614,095300,457476550,28150,28150,28150,28150,44
|
|
20240614,095200,456237950,28150,28150,28200,28150,7
|
|
20240614,095100,456040850,28200,28200,28200,28200,1
|
|
20240614,095000,456012650,28200,28150,28200,28100,525
|
|
20240614,094900,441234950,28100,28100,28100,28100,144
|
|
20240614,094800,437188550,28150,28150,28150,28150,3
|
|
20240614,094700,437104100,28100,28100,28150,28100,130
|
|
20240614,094600,433450450,28100,28100,28100,28100,16
|
|
20240614,094500,433000850,28100,28150,28150,28100,117
|
|
20240614,094400,429713000,28150,28150,28150,28150,823
|
|
20240614,094300,406545550,28200,28200,28200,28200,10
|
|
20240614,094200,406263550,28200,28200,28200,28200,0
|
|
20240614,094100,406263550,28200,28200,28200,28200,100
|
|
20240614,094000,403443550,28200,28200,28200,28150,61
|
|
20240614,093900,401723550,28150,28200,28200,28150,73
|
|
20240614,093800,399665200,28300,28150,28300,28150,205
|
|
20240614,093700,393882550,28150,28150,28150,28150,140
|
|
20240614,093600,389941550,28150,28150,28150,28150,4
|
|
20240614,093500,389828950,28150,28100,28150,28100,141
|
|
20240614,093400,385863800,28150,28200,28300,28150,223
|
|
20240614,093300,379584100,28200,28200,28200,28200,101
|
|
20240614,093200,376735900,28200,28100,28200,28100,722
|
|
20240614,093100,356419050,28100,28100,28150,28100,433
|
|
20240614,093000,344251200,28100,28150,28150,28100,112
|
|
20240614,092900,341100700,28150,28150,28150,28150,598
|
|
20240614,092800,324267000,28150,28150,28150,28150,5
|
|
20240614,092700,324126250,28150,28150,28150,28150,39
|
|
20240614,092600,323028400,28150,28200,28200,28100,700
|
|
20240614,092500,303323900,28200,28250,28250,28200,1387
|
|
20240614,092400,264206350,28250,28250,28250,28250,3
|
|
20240614,092300,264121600,28250,28250,28250,28250,307
|
|
20240614,092200,255448850,28250,28250,28250,28250,40
|
|
20240614,092100,254318850,28200,28250,28300,28200,236
|
|
20240614,092000,247645150,28250,28200,28250,28200,502
|
|
20240614,091900,233488700,28200,28200,28200,28200,55
|
|
20240614,091800,231937700,28200,28200,28200,28150,325
|
|
20240614,091700,222783400,28200,28250,28250,28200,381
|
|
20240614,091600,212039100,28250,28250,28250,28250,119
|
|
20240614,091500,208677350,28350,28250,28350,28250,59
|
|
20240614,091400,207010000,28300,28250,28300,28250,156
|
|
20240614,091300,202602250,28250,28250,28250,28250,321
|
|
20240614,091200,193534000,28250,28300,28300,28250,463
|
|
20240614,091100,180454200,28300,28350,28500,28300,803
|
|
20240614,091000,157699150,28350,28350,28350,28250,58
|
|
20240614,090900,156058300,28250,28300,28300,28250,247
|
|
20240614,090800,149068800,28300,28350,28350,28300,463
|
|
20240614,090700,135965850,28350,28300,28350,28300,55
|
|
20240614,090600,134409150,28300,28300,28350,28300,272
|
|
20240614,090500,126703000,28300,28350,28350,28300,987
|
|
20240614,090400,98761200,28350,28350,28350,28350,341
|
|
20240614,090300,89093850,28350,28400,28400,28350,158
|
|
20240614,090200,84614500,28350,28350,28350,28350,187
|
|
20240614,090100,79313050,28350,28500,28500,28350,1111
|
|
20240614,090000,47774300,28500,28600,28600,28500,1673
|