658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,195400,2165706100,43200,43200,43200,43200,0
|
|
20240614,195300,2165706100,43200,43200,43200,43200,0
|
|
20240614,195200,2165706100,43200,43200,43200,43200,0
|
|
20240614,195100,2165706100,43200,43200,43200,43200,0
|
|
20240614,195000,2165706100,43200,43200,43200,43200,0
|
|
20240614,194900,2165706100,43200,43200,43200,43200,0
|
|
20240614,194800,2165706100,43200,43200,43200,43200,0
|
|
20240614,194700,2165706100,43200,43200,43200,43200,0
|
|
20240614,194600,2165706100,43200,43200,43200,43200,0
|
|
20240614,194500,2165706100,43200,43200,43200,43200,0
|
|
20240614,194400,2165706100,43200,43200,43200,43200,0
|
|
20240614,194300,2165706100,43200,43200,43200,43200,0
|
|
20240614,194200,2165706100,43200,43200,43200,43200,0
|
|
20240614,194100,2165706100,43200,43200,43200,43200,0
|
|
20240614,194000,2165706100,43200,43200,43200,43200,0
|
|
20240614,193900,2165706100,43200,43200,43200,43200,0
|
|
20240614,193800,2165706100,43200,43200,43200,43200,0
|
|
20240614,193700,2165706100,43200,43200,43200,43200,0
|
|
20240614,193600,2165706100,43200,43200,43200,43200,0
|
|
20240614,193500,2165706100,43200,43200,43200,43200,0
|
|
20240614,193400,2165706100,43200,43200,43200,43200,0
|
|
20240614,193300,2165706100,43200,43200,43200,43200,0
|
|
20240614,193200,2165706100,43200,43200,43200,43200,0
|
|
20240614,193100,2165706100,43200,43200,43200,43200,0
|
|
20240614,193000,2165706100,43200,43200,43200,43200,0
|
|
20240614,192900,2165706100,43200,43200,43200,43200,0
|
|
20240614,192800,2165706100,43200,43200,43200,43200,0
|
|
20240614,192700,2165706100,43200,43200,43200,43200,0
|
|
20240614,192600,2165706100,43200,43200,43200,43200,0
|
|
20240614,192500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,192400,2165706100,43200,43200,43200,43200,0
|
|
20240614,192300,2165706100,43200,43200,43200,43200,0
|
|
20240614,192200,2165706100,43200,43200,43200,43200,0
|
|
20240614,192100,2165706100,43200,43200,43200,43200,0
|
|
20240614,192000,2165706100,43200,43200,43200,43200,0
|
|
20240614,191900,2165706100,43200,43200,43200,43200,0
|
|
20240614,191800,2165706100,43200,43200,43200,43200,0
|
|
20240614,191700,2165706100,43200,43200,43200,43200,0
|
|
20240614,191600,2165706100,43200,43200,43200,43200,0
|
|
20240614,191500,2165706100,43200,43200,43200,43200,0
|
|
20240614,191400,2165706100,43200,43200,43200,43200,0
|
|
20240614,191300,2165706100,43200,43200,43200,43200,0
|
|
20240614,191200,2165706100,43200,43200,43200,43200,0
|
|
20240614,191100,2165706100,43200,43200,43200,43200,0
|
|
20240614,191000,2165706100,43200,43200,43200,43200,0
|
|
20240614,190900,2165706100,43200,43200,43200,43200,0
|
|
20240614,190800,2165706100,43200,43200,43200,43200,0
|
|
20240614,190700,2165706100,43200,43200,43200,43200,0
|
|
20240614,190600,2165706100,43200,43200,43200,43200,0
|
|
20240614,190500,2165706100,43200,43200,43200,43200,0
|
|
20240614,190400,2165706100,43200,43200,43200,43200,0
|
|
20240614,190300,2165706100,43200,43200,43200,43200,0
|
|
20240614,190200,2165706100,43200,43200,43200,43200,0
|
|
20240614,190100,2165706100,43200,43200,43200,43200,0
|
|
20240614,190000,2165706100,43200,43200,43200,43200,0
|
|
20240614,185900,2165706100,43200,43200,43200,43200,0
|
|
20240614,185800,2165706100,43200,43200,43200,43200,0
|
|
20240614,185700,2165706100,43200,43200,43200,43200,0
|
|
20240614,185600,2165706100,43200,43200,43200,43200,0
|
|
20240614,185500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,185400,2165706100,43200,43200,43200,43200,0
|
|
20240614,185300,2165706100,43200,43200,43200,43200,0
|
|
20240614,185200,2165706100,43200,43200,43200,43200,0
|
|
20240614,185100,2165706100,43200,43200,43200,43200,0
|
|
20240614,185000,2165706100,43200,43200,43200,43200,0
|
|
20240614,184900,2165706100,43200,43200,43200,43200,0
|
|
20240614,184800,2165706100,43200,43200,43200,43200,0
|
|
20240614,184700,2165706100,43200,43200,43200,43200,0
|
|
20240614,184600,2165706100,43200,43200,43200,43200,0
|
|
20240614,184500,2165706100,43200,43200,43200,43200,0
|
|
20240614,184400,2165706100,43200,43200,43200,43200,0
|
|
20240614,184300,2165706100,43200,43200,43200,43200,0
|
|
20240614,184200,2165706100,43200,43200,43200,43200,0
|
|
20240614,184100,2165706100,43200,43200,43200,43200,0
|
|
20240614,184000,2165706100,43200,43200,43200,43200,0
|
|
20240614,183900,2165706100,43200,43200,43200,43200,0
|
|
20240614,183800,2165706100,43200,43200,43200,43200,0
|
|
20240614,183700,2165706100,43200,43200,43200,43200,0
|
|
20240614,183600,2165706100,43200,43200,43200,43200,0
|
|
20240614,183500,2165706100,43200,43200,43200,43200,0
|
|
20240614,183400,2165706100,43200,43200,43200,43200,0
|
|
20240614,183300,2165706100,43200,43200,43200,43200,0
|
|
20240614,183200,2165706100,43200,43200,43200,43200,0
|
|
20240614,183100,2165706100,43200,43200,43200,43200,0
|
|
20240614,183000,2165706100,43200,43200,43200,43200,0
|
|
20240614,182900,2165706100,43200,43200,43200,43200,0
|
|
20240614,182800,2165706100,43200,43200,43200,43200,0
|
|
20240614,182700,2165706100,43200,43200,43200,43200,0
|
|
20240614,182600,2165706100,43200,43200,43200,43200,0
|
|
20240614,182500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,182400,2165706100,43200,43200,43200,43200,0
|
|
20240614,182300,2165706100,43200,43200,43200,43200,0
|
|
20240614,182200,2165706100,43200,43200,43200,43200,0
|
|
20240614,182100,2165706100,43200,43200,43200,43200,0
|
|
20240614,182000,2165706100,43200,43200,43200,43200,0
|
|
20240614,181900,2165706100,43200,43200,43200,43200,0
|
|
20240614,181800,2165706100,43200,43200,43200,43200,0
|
|
20240614,181700,2165706100,43200,43200,43200,43200,0
|
|
20240614,181600,2165706100,43200,43200,43200,43200,0
|
|
20240614,181500,2165706100,43200,43200,43200,43200,0
|
|
20240614,181400,2165706100,43200,43200,43200,43200,0
|
|
20240614,181300,2165706100,43200,43200,43200,43200,0
|
|
20240614,181200,2165706100,43200,43200,43200,43200,0
|
|
20240614,181100,2165706100,43200,43200,43200,43200,0
|
|
20240614,181000,2165706100,43200,43200,43200,43200,0
|
|
20240614,180900,2165706100,43200,43200,43200,43200,0
|
|
20240614,180800,2165706100,43200,43200,43200,43200,0
|
|
20240614,180700,2165706100,43200,43200,43200,43200,0
|
|
20240614,180600,2165706100,43200,43200,43200,43200,0
|
|
20240614,180500,2165706100,43200,43200,43200,43200,0
|
|
20240614,180400,2165706100,43200,43200,43200,43200,0
|
|
20240614,180300,2165706100,43200,43200,43200,43200,0
|
|
20240614,180200,2165706100,43200,43200,43200,43200,0
|
|
20240614,180100,2165706100,43200,43200,43200,43200,0
|
|
20240614,180000,2165706100,43200,43200,43200,43200,0
|
|
20240614,175900,2165706100,43200,43200,43200,43200,0
|
|
20240614,175800,2165706100,43200,43200,43200,43200,0
|
|
20240614,175700,2165706100,43200,43200,43200,43200,0
|
|
20240614,175600,2165706100,43200,43200,43200,43200,0
|
|
20240614,175500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,175400,2165706100,43200,43200,43200,43200,0
|
|
20240614,175300,2165706100,43200,43200,43200,43200,0
|
|
20240614,175200,2165706100,43200,43200,43200,43200,0
|
|
20240614,175100,2165706100,43200,43200,43200,43200,0
|
|
20240614,175000,2165706100,43200,43200,43200,43200,0
|
|
20240614,174900,2165706100,43200,43200,43200,43200,0
|
|
20240614,174800,2165706100,43200,43200,43200,43200,0
|
|
20240614,174700,2165706100,43200,43200,43200,43200,0
|
|
20240614,174600,2165706100,43200,43200,43200,43200,0
|
|
20240614,174500,2165706100,43200,43200,43200,43200,0
|
|
20240614,174400,2165706100,43200,43200,43200,43200,0
|
|
20240614,174300,2165706100,43200,43200,43200,43200,0
|
|
20240614,174200,2165706100,43200,43200,43200,43200,0
|
|
20240614,174100,2165706100,43200,43200,43200,43200,0
|
|
20240614,174000,2165706100,43200,43200,43200,43200,0
|
|
20240614,173900,2165706100,43200,43200,43200,43200,0
|
|
20240614,173800,2165706100,43200,43200,43200,43200,0
|
|
20240614,173700,2165706100,43200,43200,43200,43200,0
|
|
20240614,173600,2165706100,43200,43200,43200,43200,0
|
|
20240614,173500,2165706100,43200,43200,43200,43200,0
|
|
20240614,173400,2165706100,43200,43200,43200,43200,0
|
|
20240614,173300,2165706100,43200,43200,43200,43200,0
|
|
20240614,173200,2165706100,43200,43200,43200,43200,0
|
|
20240614,173100,2165706100,43200,43200,43200,43200,0
|
|
20240614,173000,2165706100,43200,43200,43200,43200,0
|
|
20240614,172900,2165706100,43200,43200,43200,43200,0
|
|
20240614,172800,2165706100,43200,43200,43200,43200,0
|
|
20240614,172700,2165706100,43200,43200,43200,43200,0
|
|
20240614,172600,2165706100,43200,43200,43200,43200,0
|
|
20240614,172500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,172400,2165706100,43200,43200,43200,43200,0
|
|
20240614,172300,2165706100,43200,43200,43200,43200,0
|
|
20240614,172200,2165706100,43200,43200,43200,43200,0
|
|
20240614,172100,2165706100,43200,43200,43200,43200,0
|
|
20240614,172000,2165706100,43200,43200,43200,43200,0
|
|
20240614,171900,2165706100,43200,43200,43200,43200,0
|
|
20240614,171800,2165706100,43200,43200,43200,43200,0
|
|
20240614,171700,2165706100,43200,43200,43200,43200,0
|
|
20240614,171600,2165706100,43200,43200,43200,43200,0
|
|
20240614,171500,2165706100,43200,43200,43200,43200,0
|
|
20240614,171400,2165706100,43200,43200,43200,43200,0
|
|
20240614,171300,2165706100,43200,43200,43200,43200,0
|
|
20240614,171200,2165706100,43200,43200,43200,43200,0
|
|
20240614,171100,2165706100,43200,43200,43200,43200,0
|
|
20240614,171000,2165706100,43200,43200,43200,43200,0
|
|
20240614,170900,2165706100,43200,43200,43200,43200,0
|
|
20240614,170800,2165706100,43200,43200,43200,43200,0
|
|
20240614,170700,2165706100,43200,43200,43200,43200,0
|
|
20240614,170600,2165706100,43200,43200,43200,43200,0
|
|
20240614,170500,2165706100,43200,43200,43200,43200,0
|
|
20240614,170400,2165706100,43200,43200,43200,43200,0
|
|
20240614,170300,2165706100,43200,43200,43200,43200,0
|
|
20240614,170200,2165706100,43200,43200,43200,43200,0
|
|
20240614,170100,2165706100,43200,43200,43200,43200,0
|
|
20240614,170000,2165706100,43200,43200,43200,43200,0
|
|
20240614,165900,2165706100,43200,43200,43200,43200,0
|
|
20240614,165800,2165706100,43200,43200,43200,43200,0
|
|
20240614,165700,2165706100,43200,43200,43200,43200,0
|
|
20240614,165600,2165706100,43200,43200,43200,43200,0
|
|
20240614,165500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,165400,2165706100,43200,43200,43200,43200,0
|
|
20240614,165300,2165706100,43200,43200,43200,43200,0
|
|
20240614,165200,2165706100,43200,43200,43200,43200,0
|
|
20240614,165100,2165706100,43200,43200,43200,43200,0
|
|
20240614,165000,2165706100,43200,43200,43200,43200,0
|
|
20240614,164900,2165706100,43200,43200,43200,43200,0
|
|
20240614,164800,2165706100,43200,43200,43200,43200,0
|
|
20240614,164700,2165706100,43200,43200,43200,43200,0
|
|
20240614,164600,2165706100,43200,43200,43200,43200,0
|
|
20240614,164500,2165706100,43200,43200,43200,43200,0
|
|
20240614,164400,2165706100,43200,43200,43200,43200,0
|
|
20240614,164300,2165706100,43200,43200,43200,43200,0
|
|
20240614,164200,2165706100,43200,43200,43200,43200,0
|
|
20240614,164100,2165706100,43200,43200,43200,43200,0
|
|
20240614,164000,2165706100,43200,43200,43200,43200,0
|
|
20240614,163900,2165706100,43200,43200,43200,43200,0
|
|
20240614,163800,2165706100,43200,43200,43200,43200,0
|
|
20240614,163700,2165706100,43200,43200,43200,43200,0
|
|
20240614,163600,2165706100,43200,43200,43200,43200,0
|
|
20240614,163500,2165706100,43200,43200,43200,43200,0
|
|
20240614,163400,2165706100,43200,43200,43200,43200,0
|
|
20240614,163300,2165706100,43200,43200,43200,43200,0
|
|
20240614,163200,2165706100,43200,43200,43200,43200,0
|
|
20240614,163100,2165706100,43200,43200,43200,43200,0
|
|
20240614,163000,2165706100,43200,43200,43200,43200,0
|
|
20240614,162900,2165706100,43200,43200,43200,43200,0
|
|
20240614,162800,2165706100,43200,43200,43200,43200,0
|
|
20240614,162700,2165706100,43200,43200,43200,43200,0
|
|
20240614,162600,2165706100,43200,43200,43200,43200,0
|
|
20240614,162500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,162400,2165706100,43200,43200,43200,43200,0
|
|
20240614,162300,2165706100,43200,43200,43200,43200,0
|
|
20240614,162200,2165706100,43200,43200,43200,43200,0
|
|
20240614,162100,2165706100,43200,43200,43200,43200,0
|
|
20240614,162000,2165706100,43200,43200,43200,43200,0
|
|
20240614,161900,2165706100,43200,43200,43200,43200,0
|
|
20240614,161800,2165706100,43200,43200,43200,43200,0
|
|
20240614,161700,2165706100,43200,43200,43200,43200,0
|
|
20240614,161600,2165706100,43200,43200,43200,43200,0
|
|
20240614,161500,2165706100,43200,43200,43200,43200,0
|
|
20240614,161400,2165706100,43200,43200,43200,43200,0
|
|
20240614,161300,2165706100,43200,43200,43200,43200,0
|
|
20240614,161200,2165706100,43200,43200,43200,43200,0
|
|
20240614,161100,2165706100,43200,43200,43200,43200,0
|
|
20240614,161000,2165706100,43200,43200,43200,43200,0
|
|
20240614,160900,2165706100,43200,43200,43200,43200,0
|
|
20240614,160800,2165706100,43200,43200,43200,43200,0
|
|
20240614,160700,2165706100,43200,43200,43200,43200,0
|
|
20240614,160600,2165706100,43200,43200,43200,43200,0
|
|
20240614,160500,2165706100,43200,43200,43200,43200,0
|
|
20240614,160400,2165706100,43200,43200,43200,43200,0
|
|
20240614,160300,2165706100,43200,43200,43200,43200,0
|
|
20240614,160200,2165706100,43200,43200,43200,43200,0
|
|
20240614,160100,2165706100,43200,43200,43200,43200,0
|
|
20240614,160000,2165706100,43200,43200,43200,43200,0
|
|
20240614,155900,2165706100,43200,43200,43200,43200,0
|
|
20240614,155800,2165706100,43200,43200,43200,43200,0
|
|
20240614,155700,2165706100,43200,43200,43200,43200,0
|
|
20240614,155600,2165706100,43200,43200,43200,43200,0
|
|
20240614,155500,2165706100,43200,43200,43200,43200,4816
|
|
20240614,155400,2165706100,43200,43200,43200,43200,0
|
|
20240614,155300,2165706100,43200,43200,43200,43200,0
|
|
20240614,155200,2165706100,43200,43200,43200,43200,0
|
|
20240614,155100,2165706100,43200,43200,43200,43200,0
|
|
20240614,155000,2165706100,43200,43200,43200,43200,0
|
|
20240614,154900,2165706100,43200,43200,43200,43200,0
|
|
20240614,154800,2165706100,43200,43200,43200,43200,0
|
|
20240614,154700,2165706100,43200,43200,43200,43200,0
|
|
20240614,154600,2165706100,43200,43200,43200,43200,0
|
|
20240614,154500,2165706100,43200,43200,43200,43200,0
|
|
20240614,154400,2165706100,43200,43200,43200,43200,0
|
|
20240614,154300,2165706100,43200,43200,43200,43200,0
|
|
20240614,154200,2165706100,43200,43200,43200,43200,0
|
|
20240614,154100,2165706100,43200,43200,43200,43200,0
|
|
20240614,154000,2165706100,43200,43200,43200,43200,0
|
|
20240614,153900,2165706100,43200,43200,43200,43200,0
|
|
20240614,153800,2165706100,43200,43200,43200,43200,0
|
|
20240614,153700,2165706100,43200,43200,43200,43200,0
|
|
20240614,153600,2165706100,43200,43200,43200,43200,0
|
|
20240614,153500,2165706100,43200,43200,43200,43200,0
|
|
20240614,153400,2165706100,43200,43200,43200,43200,0
|
|
20240614,153300,2165706100,43200,43200,43200,43200,0
|
|
20240614,153200,2165706100,43200,43200,43200,43200,0
|
|
20240614,153100,2165706100,43200,43200,43200,43200,0
|
|
20240614,153000,2165706100,43200,43200,43200,43200,4816
|
|
20240614,152900,1957654900,43250,43250,43250,43250,0
|
|
20240614,152800,1957654900,43250,43250,43250,43250,0
|
|
20240614,152700,1957654900,43250,43250,43250,43250,0
|
|
20240614,152600,1957654900,43250,43250,43250,43250,0
|
|
20240614,152500,1957654900,43250,43250,43250,43250,0
|
|
20240614,152400,1957654900,43250,43250,43250,43250,0
|
|
20240614,152300,1957654900,43250,43250,43250,43250,0
|
|
20240614,152200,1957654900,43250,43250,43250,43250,0
|
|
20240614,152100,1957654900,43250,43250,43250,43250,0
|
|
20240614,152000,1957654900,43250,43250,43250,43250,0
|
|
20240614,151900,1957654900,43250,43250,43250,43250,99
|
|
20240614,151800,1953373150,43250,43300,43300,43200,132
|
|
20240614,151700,1947664750,43200,43250,43300,43200,67
|
|
20240614,151600,1944767200,43300,43250,43300,43250,151
|
|
20240614,151500,1938232900,43300,43300,43300,43250,84
|
|
20240614,151400,1934598250,43250,43300,43400,43250,186
|
|
20240614,151300,1926547350,43300,43350,43350,43300,173
|
|
20240614,151200,1919055100,43350,43300,43350,43250,179
|
|
20240614,151100,1911304650,43250,43150,43350,43150,182
|
|
20240614,151000,1903437600,43150,43150,43250,43150,180
|
|
20240614,150900,1895664600,43250,43300,43300,43150,105
|
|
20240614,150800,1891128600,43300,43250,43300,43150,142
|
|
20240614,150700,1884994700,43150,43200,43300,43150,113
|
|
20240614,150600,1880115350,43200,43200,43200,43150,295
|
|
20240614,150500,1867377500,43200,43200,43200,43150,111
|
|
20240614,150400,1862586800,43150,43200,43200,43150,89
|
|
20240614,150300,1858745500,43200,43150,43200,43150,144
|
|
20240614,150200,1852529750,43200,43150,43200,43150,374
|
|
20240614,150100,1836390750,43200,43200,43200,43150,91
|
|
20240614,150000,1832462200,43200,43150,43200,43150,169
|
|
20240614,145900,1825167850,43150,43250,43250,43150,121
|
|
20240614,145800,1819943000,43150,43200,43250,43150,138
|
|
20240614,145700,1813982900,43250,43250,43250,43150,119
|
|
20240614,145600,1808844250,43250,43150,43300,43150,110
|
|
20240614,145500,1804091550,43150,43200,43250,43150,196
|
|
20240614,145400,1795622550,43200,43200,43300,43200,120
|
|
20240614,145300,1790437050,43250,43250,43250,43200,70
|
|
20240614,145200,1787411450,43250,43250,43300,43150,208
|
|
20240614,145100,1778419800,43150,43250,43300,43150,507
|
|
20240614,145000,1756512200,43250,43250,43250,43150,143
|
|
20240614,144900,1750335300,43200,43150,43250,43150,208
|
|
20240614,144800,1741356200,43250,43200,43250,43150,210
|
|
20240614,144700,1732291300,43200,43150,43250,43150,199
|
|
20240614,144600,1723696200,43250,43250,43250,43150,215
|
|
20240614,144500,1714411150,43200,43200,43250,43150,336
|
|
20240614,144400,1699896700,43150,43200,43250,43150,214
|
|
20240614,144300,1690659000,43200,43250,43250,43150,219
|
|
20240614,144200,1681199550,43250,43200,43300,43200,258
|
|
20240614,144100,1670046100,43250,43250,43250,43150,192
|
|
20240614,144000,1661753250,43150,43300,43300,43150,231
|
|
20240614,143900,1651778150,43300,43250,43300,43150,358
|
|
20240614,143800,1636307750,43150,43250,43250,43150,210
|
|
20240614,143700,1627238250,43150,43250,43250,43150,240
|
|
20240614,143600,1616874500,43200,43250,43250,43150,191
|
|
20240614,143500,1608621250,43250,43250,43300,43200,166
|
|
20240614,143400,1601448900,43250,43150,43300,43150,256
|
|
20240614,143300,1590389300,43150,43150,43250,43150,245
|
|
20240614,143200,1579812300,43200,43200,43250,43150,221
|
|
20240614,143100,1570266550,43250,43200,43250,43150,198
|
|
20240614,143000,1561715300,43200,43250,43300,43200,183
|
|
20240614,142900,1553804950,43200,43300,43350,43200,251
|
|
20240614,142800,1542956050,43300,43250,43300,43200,189
|
|
20240614,142700,1534783250,43250,43300,43300,43250,190
|
|
20240614,142600,1526564950,43300,43250,43300,43250,178
|
|
20240614,142500,1518865600,43250,43250,43350,43250,122
|
|
20240614,142400,1513587900,43250,43200,43250,43200,351
|
|
20240614,142300,1498418100,43250,43250,43250,43150,174
|
|
20240614,142200,1490904300,43200,43200,43250,43150,851
|
|
20240614,142100,1454168750,43250,43200,43350,43150,252
|
|
20240614,142000,1443273750,43250,43200,43250,43150,182
|
|
20240614,141900,1435412050,43200,43200,43250,43150,254
|
|
20240614,141800,1424441450,43200,43250,43300,43200,254
|
|
20240614,141700,1413462950,43200,43200,43300,43200,208
|
|
20240614,141600,1404476550,43300,43300,43300,43200,143
|
|
20240614,141500,1398296550,43250,43150,43250,43150,184
|
|
20240614,141400,1390350700,43200,43200,43250,43200,355
|
|
20240614,141300,1375014200,43200,43250,43300,43150,148
|
|
20240614,141200,1368623050,43150,43300,43300,43150,720
|
|
20240614,141100,1337526300,43250,43300,43300,43200,217
|
|
20240614,141000,1328142900,43300,43300,43300,43250,180
|
|
20240614,140900,1320356700,43250,43350,43350,43250,191
|
|
20240614,140800,1312093450,43350,43350,43350,43300,137
|
|
20240614,140700,1306160600,43350,43300,43400,43300,255
|
|
20240614,140600,1295116550,43400,43400,43450,43300,154
|
|
20240614,140500,1288441300,43400,43350,43400,43350,161
|
|
20240614,140400,1281459850,43400,43350,43450,43350,205
|
|
20240614,140300,1272567250,43400,43450,43450,43350,1373
|
|
20240614,140200,1212978050,43450,43450,43550,43400,172
|
|
20240614,140100,1205502050,43500,43450,43550,43450,191
|
|
20240614,140000,1197199100,43500,43500,43500,43450,197
|
|
20240614,135900,1188638050,43500,43500,43500,43450,133
|
|
20240614,135800,1182856500,43500,43450,43500,43450,89
|
|
20240614,135700,1178989000,43450,43500,43500,43450,143
|
|
20240614,135600,1172774850,43450,43450,43550,43450,162
|
|
20240614,135500,1165735000,43450,43400,43450,43350,116
|
|
20240614,135400,1160702550,43350,43400,43450,43350,160
|
|
20240614,135300,1153764900,43400,43400,43400,43350,98
|
|
20240614,135200,1149516150,43350,43350,43400,43350,127
|
|
20240614,135100,1144010400,43450,43450,43450,43350,99
|
|
20240614,135000,1139714950,43450,43450,43450,43350,85
|
|
20240614,134900,1136027750,43350,43450,43450,43350,202
|
|
20240614,134800,1127259850,43450,43500,43500,43400,78
|
|
20240614,134700,1123874100,43450,43450,43500,43450,282
|
|
20240614,134600,1111620550,43500,43400,43500,43400,482
|
|
20240614,134500,1090676550,43400,43400,43400,43300,119
|
|
20240614,134400,1085517800,43350,43400,43400,43300,138
|
|
20240614,134300,1079536500,43300,43400,43400,43300,96
|
|
20240614,134200,1075378100,43350,43350,43400,43350,127
|
|
20240614,134100,1069872300,43400,43350,43400,43300,131
|
|
20240614,134000,1064197350,43250,43350,43350,43250,89
|
|
20240614,133900,1060345250,43300,43300,43350,43300,126
|
|
20240614,133800,1054889050,43350,43350,43350,43300,109
|
|
20240614,133700,1050168100,43350,43350,43400,43300,140
|
|
20240614,133600,1044100950,43400,43300,43400,43300,85
|
|
20240614,133500,1040417950,43300,43350,43350,43300,244
|
|
20240614,133400,1029844700,43300,43300,43400,43300,88
|
|
20240614,133300,1026033750,43300,43300,43350,43300,146
|
|
20240614,133200,1019711650,43300,43350,43400,43300,121
|
|
20240614,133100,1014469050,43300,43350,43400,43300,85
|
|
20240614,133000,1010786100,43350,43400,43400,43350,120
|
|
20240614,132900,1005582850,43350,43350,43400,43350,160
|
|
20240614,132800,998646500,43400,43400,43450,43350,110
|
|
20240614,132700,993876400,43400,43450,43450,43350,150
|
|
20240614,132600,987367950,43450,43450,43450,43400,123
|
|
20240614,132500,982029500,43400,43450,43450,43400,104
|
|
20240614,132400,977512750,43450,43450,43500,43400,114
|
|
20240614,132300,972563150,43400,43500,43550,43400,242
|
|
20240614,132200,962036700,43500,43600,43600,43500,104
|
|
20240614,132100,957511400,43550,43500,43550,43500,79
|
|
20240614,132000,954072900,43550,43600,43600,43550,784
|
|
20240614,131900,919924450,43550,43550,43600,43550,141
|
|
20240614,131800,913783250,43550,43550,43600,43550,69
|
|
20240614,131700,910778250,43550,43550,43600,43550,188
|
|
20240614,131600,902590200,43500,43550,43550,43500,9
|
|
20240614,131500,902198450,43500,43500,43500,43500,4
|
|
20240614,131400,902024450,43550,43550,43550,43500,8
|
|
20240614,131300,901676250,43500,43550,43550,43500,5
|
|
20240614,131200,901458650,43500,43550,43550,43500,7
|
|
20240614,131100,901154050,43500,43500,43550,43500,7
|
|
20240614,131000,900849400,43500,43550,43550,43500,10
|
|
20240614,130900,900414100,43550,43600,43600,43550,23
|
|
20240614,130800,899412350,43550,43550,43600,43550,59
|
|
20240614,130700,896842850,43550,43550,43550,43550,1
|
|
20240614,130600,896799300,43550,43550,43550,43550,4
|
|
20240614,130500,896625100,43550,43550,43550,43550,1
|
|
20240614,130400,896581550,43550,43550,43550,43550,2
|
|
20240614,130300,896494450,43550,43550,43550,43550,18
|
|
20240614,130200,895710550,43600,43600,43600,43600,2
|
|
20240614,130100,895623350,43600,43600,43600,43600,3
|
|
20240614,130000,895492550,43600,43550,43600,43550,23
|
|
20240614,125900,894490850,43550,43500,43550,43500,21
|
|
20240614,125800,893576400,43550,43500,43600,43500,8
|
|
20240614,125700,893228150,43500,43550,43550,43500,8
|
|
20240614,125600,892880050,43550,43450,43550,43450,49
|
|
20240614,125500,890750300,43450,43450,43500,43450,23
|
|
20240614,125400,889750900,43500,43500,43500,43500,2
|
|
20240614,125300,889663900,43500,43550,43550,43450,43
|
|
20240614,125200,887792550,43550,43550,43550,43550,2
|
|
20240614,125100,887705450,43500,43500,43500,43500,4
|
|
20240614,125000,887531450,43500,43450,43500,43450,2
|
|
20240614,124900,887444500,43500,43500,43500,43500,0
|
|
20240614,124800,887444500,43500,43450,43500,43450,4
|
|
20240614,124700,887270650,43500,43450,43500,43450,127
|
|
20240614,124600,881752400,43450,43450,43450,43450,2
|
|
20240614,124500,881665500,43450,43450,43500,43450,7
|
|
20240614,124400,881361300,43450,43450,43450,43450,2
|
|
20240614,124300,881274400,43450,43450,43500,43450,23
|
|
20240614,124200,880275000,43450,43450,43450,43450,4
|
|
20240614,124100,880101200,43450,43450,43450,43450,4
|
|
20240614,124000,879927400,43450,43450,43500,43450,5
|
|
20240614,123900,879710100,43450,43450,43450,43450,2
|
|
20240614,123800,879623200,43450,43500,43500,43450,8
|
|
20240614,123700,879275550,43450,43450,43450,43450,4
|
|
20240614,123600,879101750,43450,43450,43450,43450,4
|
|
20240614,123500,878927950,43450,43450,43500,43450,6
|
|
20240614,123400,878667200,43450,43450,43450,43450,2
|
|
20240614,123300,878580300,43450,43450,43450,43450,145
|
|
20240614,123200,872280050,43500,43450,43500,43450,24
|
|
20240614,123100,871236150,43450,43450,43450,43450,6
|
|
20240614,123000,870975450,43500,43500,43500,43500,1
|
|
20240614,122900,870931950,43500,43550,43550,43500,111
|
|
20240614,122800,866098750,43600,43600,43600,43600,1
|
|
20240614,122700,866055150,43600,43600,43600,43600,1
|
|
20240614,122600,866011550,43600,43550,43600,43550,15
|
|
20240614,122500,865357750,43550,43600,43600,43550,3
|
|
20240614,122400,865227050,43550,43550,43550,43550,3
|
|
20240614,122300,865096400,43600,43600,43600,43600,0
|
|
20240614,122200,865096400,43600,43550,43600,43550,16
|
|
20240614,122100,864398900,43550,43550,43550,43550,6
|
|
20240614,122000,864137600,43550,43600,43600,43550,5
|
|
20240614,121900,863919700,43600,43550,43600,43550,7
|
|
20240614,121800,863614800,43550,43550,43550,43550,2
|
|
20240614,121700,863527700,43550,43550,43600,43550,6
|
|
20240614,121600,863266350,43550,43550,43550,43550,2
|
|
20240614,121500,863179250,43550,43550,43550,43550,4
|
|
20240614,121400,863005050,43550,43550,43600,43550,6
|
|
20240614,121300,862743700,43550,43550,43550,43550,3
|
|
20240614,121200,862613050,43550,43600,43600,43550,121
|
|
20240614,121100,857342700,43550,43600,43600,43550,14
|
|
20240614,121000,856732500,43550,43600,43600,43550,3
|
|
20240614,120900,856601800,43550,43550,43600,43550,6
|
|
20240614,120800,856340450,43550,43550,43550,43550,2
|
|
20240614,120700,856253350,43550,43600,43600,43550,14
|
|
20240614,120600,855643050,43600,43600,43600,43600,1
|
|
20240614,120500,855599450,43550,43550,43550,43550,8
|
|
20240614,120400,855251050,43600,43550,43600,43550,130
|
|
20240614,120300,849589500,43500,43500,43500,43500,0
|
|
20240614,120200,849589500,43500,43500,43500,43500,2
|
|
20240614,120100,849502500,43550,43550,43550,43550,15
|
|
20240614,120000,848849250,43500,43500,43500,43500,1
|
|
20240614,115900,848805750,43550,43550,43550,43550,16
|
|
20240614,115800,848108950,43500,43500,43500,43500,0
|
|
20240614,115700,848108950,43500,43500,43500,43500,2
|
|
20240614,115600,848021950,43550,43500,43550,43500,69
|
|
20240614,115500,845019650,43500,43450,43500,43450,5
|
|
20240614,115400,844802350,43450,43450,43450,43450,2
|
|
20240614,115300,844715450,43500,43450,43500,43450,5
|
|
20240614,115200,844498150,43450,43450,43450,43450,5
|
|
20240614,115100,844280900,43450,43500,43500,43450,3
|
|
20240614,115000,844150500,43450,43450,43450,43450,7
|
|
20240614,114900,843846350,43500,43500,43500,43500,3
|
|
20240614,114800,843715850,43550,43450,43550,43400,249
|
|
20240614,114700,832896750,43500,43450,43500,43450,128
|
|
20240614,114600,827335100,43450,43450,43500,43450,5
|
|
20240614,114500,827117800,43450,43500,43500,43450,47
|
|
20240614,114400,825073400,43500,43500,43500,43500,101
|
|
20240614,114300,820679900,43550,43550,43550,43500,3
|
|
20240614,114200,820549300,43500,43500,43500,43500,18
|
|
20240614,114100,819766300,43500,43550,43550,43500,3
|
|
20240614,114000,819635750,43500,43550,43550,43500,12
|
|
20240614,113900,819113200,43500,43500,43500,43500,3
|
|
20240614,113800,818982700,43500,43550,43550,43500,9
|
|
20240614,113700,818590850,43500,43500,43500,43500,1
|
|
20240614,113600,818547350,43550,43500,43550,43500,11
|
|
20240614,113500,818068350,43550,43500,43550,43500,2
|
|
20240614,113400,817981300,43500,43500,43500,43500,0
|
|
20240614,113300,817981300,43500,43550,43550,43500,4
|
|
20240614,113200,817807200,43550,43500,43550,43500,13
|
|
20240614,113100,817241150,43500,43500,43500,43500,7
|
|
20240614,113000,816936650,43550,43500,43550,43500,3
|
|
20240614,112900,816806100,43500,43500,43500,43500,5
|
|
20240614,112800,816588600,43550,43550,43550,43500,16
|
|
20240614,112700,815892000,43500,43500,43500,43500,6
|
|
20240614,112600,815631000,43500,43500,43500,43500,6
|
|
20240614,112500,815370000,43500,43550,43550,43500,3
|
|
20240614,112400,815239450,43500,43500,43500,43500,5
|
|
20240614,112300,815021950,43550,43550,43550,43550,52
|
|
20240614,112200,812757350,43600,43550,43600,43550,25
|
|
20240614,112100,811668550,43550,43550,43550,43550,2
|
|
20240614,112000,811581450,43600,43600,43600,43600,11
|
|
20240614,111900,811101850,43550,43600,43600,43550,11
|
|
20240614,111800,810622300,43600,43500,43600,43500,126
|
|
20240614,111700,805134200,43550,43550,43550,43500,64
|
|
20240614,111600,802347100,43550,43600,43600,43550,12
|
|
20240614,111500,801824350,43550,43600,43600,43550,17
|
|
20240614,111400,801083350,43550,43550,43550,43550,15
|
|
20240614,111300,800430100,43550,43550,43550,43550,4
|
|
20240614,111200,800255900,43550,43600,43600,43550,33
|
|
20240614,111100,798818200,43600,43550,43600,43550,16
|
|
20240614,111000,798120800,43550,43550,43550,43550,2
|
|
20240614,110900,798033700,43600,43650,43650,43550,13
|
|
20240614,110800,797466450,43650,43600,43650,43600,58
|
|
20240614,110700,794937550,43600,43600,43650,43600,85
|
|
20240614,110600,791231500,43600,43600,43600,43600,0
|
|
20240614,110500,791231500,43600,43600,43600,43550,135
|
|
20240614,110400,785346300,43650,43600,43650,43600,24
|
|
20240614,110300,784299850,43600,43600,43600,43600,216
|
|
20240614,110200,774882250,43550,43600,43600,43550,42
|
|
20240614,110100,773052700,43600,43550,43600,43550,293
|
|
20240614,110000,760289850,43500,43500,43500,43500,2
|
|
20240614,105900,760202850,43550,43550,43550,43550,1
|
|
20240614,105800,760159300,43550,43550,43550,43500,55
|
|
20240614,105700,757765750,43500,43550,43550,43500,5
|
|
20240614,105600,757548100,43550,43500,43550,43500,44
|
|
20240614,105500,755633600,43550,43550,43550,43500,16
|
|
20240614,105400,754936900,43550,43550,43550,43500,9
|
|
20240614,105300,754545050,43600,43500,43600,43500,147
|
|
20240614,105200,748149350,43450,43450,43450,43450,2
|
|
20240614,105100,748062450,43450,43400,43450,43400,47
|
|
20240614,105000,746022000,43350,43350,43350,43350,3
|
|
20240614,104900,745891950,43400,43350,43400,43350,15
|
|
20240614,104800,745241650,43350,43300,43350,43300,57
|
|
20240614,104700,742770800,43300,43300,43300,43300,4
|
|
20240614,104600,742597600,43300,43300,43350,43300,7
|
|
20240614,104500,742294350,43300,43300,43300,43300,5
|
|
20240614,104400,742077850,43300,43350,43350,43300,99
|
|
20240614,104300,737786300,43300,43350,43350,43250,96
|
|
20240614,104200,733628550,43350,43350,43350,43350,5
|
|
20240614,104100,733411800,43350,43350,43450,43350,62
|
|
20240614,104000,730723900,43350,43350,43400,43350,110
|
|
20240614,103900,725955200,43350,43350,43350,43350,4
|
|
20240614,103800,725781800,43400,43400,43400,43400,41
|
|
20240614,103700,724002400,43400,43400,43400,43400,6
|
|
20240614,103600,723742000,43400,43400,43400,43400,5
|
|
20240614,103500,723525000,43400,43400,43400,43400,6
|
|
20240614,103400,723264600,43400,43400,43400,43400,6
|
|
20240614,103300,723004200,43450,43400,43500,43400,37
|
|
20240614,103200,721396550,43400,43300,43400,43300,35
|
|
20240614,103100,719879600,43250,43250,43250,43250,2
|
|
20240614,103000,719793100,43300,43250,43300,43250,25
|
|
20240614,102900,718711200,43250,43200,43300,43200,133
|
|
20240614,102800,712954350,43200,43200,43250,43150,240
|
|
20240614,102700,702577450,43200,43200,43250,43200,55
|
|
20240614,102600,700201200,43200,43200,43200,43200,18
|
|
20240614,102500,699423600,43200,43200,43300,43200,21
|
|
20240614,102400,698516200,43200,43300,43300,43200,93
|
|
20240614,102300,694493750,43300,43300,43350,43300,21
|
|
20240614,102200,693584400,43300,43300,43300,43300,30
|
|
20240614,102100,692285400,43300,43300,43350,43300,21
|
|
20240614,102000,691375850,43300,43300,43350,43300,24
|
|
20240614,101900,690336350,43400,43350,43400,43300,17
|
|
20240614,101800,689600000,43350,43200,43450,43200,249
|
|
20240614,101700,678819400,43200,43300,43300,43200,15
|
|
20240614,101600,678170700,43200,43200,43300,43200,245
|
|
20240614,101500,667573700,43200,43200,43250,43200,136
|
|
20240614,101400,661697350,43250,43200,43250,43200,15
|
|
20240614,101300,661049250,43200,43300,43350,43150,1000
|
|
20240614,101200,617818900,43300,43300,43300,43300,19
|
|
20240614,101100,616996200,43300,43350,43350,43300,40
|
|
20240614,101000,615262800,43400,43350,43400,43350,19
|
|
20240614,100900,614438900,43350,43350,43350,43350,14
|
|
20240614,100800,613832000,43400,43350,43400,43300,36
|
|
20240614,100700,612271650,43400,43300,43400,43300,63
|
|
20240614,100600,609540900,43300,43300,43300,43300,182
|
|
20240614,100500,601660300,43350,43350,43350,43350,15
|
|
20240614,100400,601010050,43350,43350,43350,43350,179
|
|
20240614,100300,593250400,43350,43300,43350,43300,94
|
|
20240614,100200,589176050,43300,43200,43350,43200,50
|
|
20240614,100100,587010700,43200,43150,43300,43150,400
|
|
20240614,100000,569719800,43150,43150,43200,43150,31
|
|
20240614,095900,568382050,43150,43150,43200,43150,35
|
|
20240614,095800,566871250,43150,43150,43200,43150,35
|
|
20240614,095700,565360950,43150,43150,43150,43150,28
|
|
20240614,095600,564152750,43150,43150,43250,43150,24
|
|
20240614,095500,563117050,43150,43150,43250,43150,23
|
|
20240614,095400,562124500,43150,43150,43200,43150,73
|
|
20240614,095300,558972900,43200,43200,43200,43200,84
|
|
20240614,095200,555344100,43200,43200,43250,43200,48
|
|
20240614,095100,553270450,43200,43200,43250,43200,42
|
|
20240614,095000,551455900,43200,43200,43250,43200,44
|
|
20240614,094900,549554450,43200,43200,43200,43200,55
|
|
20240614,094800,547178450,43200,43200,43250,43200,38
|
|
20240614,094700,545536300,43200,43200,43250,43200,28
|
|
20240614,094600,544326650,43250,43200,43250,43200,26
|
|
20240614,094500,543203350,43200,43200,43200,43200,40
|
|
20240614,094400,541475350,43250,43250,43300,43200,125
|
|
20240614,094300,536071250,43250,43250,43300,43250,34
|
|
20240614,094200,534600700,43250,43250,43300,43250,39
|
|
20240614,094100,532913900,43200,43200,43250,43200,31
|
|
20240614,094000,531574100,43200,43150,43300,43150,55
|
|
20240614,093900,529198050,43150,43150,43200,43150,52
|
|
20240614,093800,526953500,43200,43150,43200,43150,138
|
|
20240614,093700,520993850,43150,43100,43200,43100,37
|
|
20240614,093600,519397150,43100,43100,43200,43100,29
|
|
20240614,093500,518147150,43100,43100,43200,43100,13
|
|
20240614,093400,517586750,43100,43100,43200,43100,295
|
|
20240614,093300,504848150,43100,43150,43150,43100,44
|
|
20240614,093200,502951700,43200,43200,43200,43150,49
|
|
20240614,093100,500837250,43150,43100,43200,43100,17
|
|
20240614,093000,500104300,43100,43100,43150,43100,188
|
|
20240614,092900,491997950,43150,43150,43200,43150,45
|
|
20240614,092800,490056150,43150,43150,43200,43150,11
|
|
20240614,092700,489581450,43150,43150,43250,43150,47
|
|
20240614,092600,487553250,43100,43050,43200,43050,69
|
|
20240614,092500,484576800,43050,43150,43150,43050,349
|
|
20240614,092400,469538200,43200,43050,43250,43050,259
|
|
20240614,092300,458364250,43050,43050,43150,43050,144
|
|
20240614,092200,452153600,43050,43050,43100,43050,61
|
|
20240614,092100,449526200,43050,43100,43150,43050,70
|
|
20240614,092000,446509800,43050,42950,43150,42900,1574
|
|
20240614,091900,378758250,43000,43150,43150,42900,864
|
|
20240614,091800,341575750,43150,43150,43150,43150,10
|
|
20240614,091700,341144250,43150,43000,43150,42950,715
|
|
20240614,091600,310369350,42950,43150,43200,42900,3329
|
|
20240614,091500,167144900,43150,43150,43200,43150,25
|
|
20240614,091400,166066050,43200,43200,43250,43150,296
|
|
20240614,091300,153279450,43200,43250,43250,43200,152
|
|
20240614,091200,146705600,43250,43200,43250,43200,179
|
|
20240614,091100,138965400,43200,43250,43300,43200,460
|
|
20240614,091000,119085550,43250,43300,43300,43250,13
|
|
20240614,090900,118522800,43250,43250,43300,43250,16
|
|
20240614,090800,117830600,43300,43300,43300,43250,198
|
|
20240614,090700,109258000,43300,43250,43300,43200,206
|
|
20240614,090600,100349000,43200,43300,43300,43200,396
|
|
20240614,090500,83237850,43300,43200,43500,43200,50
|
|
20240614,090400,81076350,43250,43200,43250,43200,532
|
|
20240614,090300,58081650,43200,43250,43250,43200,221
|
|
20240614,090200,48529150,43300,43250,43300,43250,18
|
|
20240614,090100,47750350,43300,43200,43300,43200,102
|
|
20240614,090000,43340950,43200,43400,43400,43200,1000
|