577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183400,2538473700,21050,21050,21050,21050,17827
|
|
20240613,183300,2538473700,21050,21050,21050,21050,0
|
|
20240613,183200,2538473700,21050,21050,21050,21050,0
|
|
20240613,183100,2538473700,21050,21050,21050,21050,0
|
|
20240613,183000,2538473700,21050,21050,21050,21050,0
|
|
20240613,182900,2538473700,21050,21050,21050,21050,0
|
|
20240613,182800,2538473700,21050,21050,21050,21050,0
|
|
20240613,182700,2538473700,21050,21050,21050,21050,0
|
|
20240613,182600,2538473700,21050,21050,21050,21050,0
|
|
20240613,182500,2538473700,21050,21050,21050,21050,0
|
|
20240613,182400,2538473700,21050,21050,21050,21050,0
|
|
20240613,182300,2538473700,21050,21050,21050,21050,0
|
|
20240613,182200,2538473700,21050,21050,21050,21050,0
|
|
20240613,182100,2538473700,21050,21050,21050,21050,0
|
|
20240613,182000,2538473700,21050,21050,21050,21050,0
|
|
20240613,181900,2538473700,21050,21050,21050,21050,0
|
|
20240613,181800,2538473700,21050,21050,21050,21050,0
|
|
20240613,181700,2538473700,21050,21050,21050,21050,0
|
|
20240613,181600,2538473700,21050,21050,21050,21050,0
|
|
20240613,181500,2538473700,21050,21050,21050,21050,0
|
|
20240613,181400,2538473700,21050,21050,21050,21050,0
|
|
20240613,181300,2538473700,21050,21050,21050,21050,0
|
|
20240613,181200,2538473700,21050,21050,21050,21050,0
|
|
20240613,181100,2538473700,21050,21050,21050,21050,0
|
|
20240613,181000,2538473700,21050,21050,21050,21050,0
|
|
20240613,180900,2538473700,21050,21050,21050,21050,0
|
|
20240613,180800,2538473700,21050,21050,21050,21050,0
|
|
20240613,180700,2538473700,21050,21050,21050,21050,0
|
|
20240613,180600,2538473700,21050,21050,21050,21050,0
|
|
20240613,180500,2538473700,21050,21050,21050,21050,0
|
|
20240613,180400,2538473700,21050,21050,21050,21050,17827
|
|
20240613,180300,2538473700,21050,21050,21050,21050,0
|
|
20240613,180200,2538473700,21050,21050,21050,21050,0
|
|
20240613,180100,2538473700,21050,21050,21050,21050,0
|
|
20240613,180000,2538473700,21050,21050,21050,21050,0
|
|
20240613,175900,2538473700,21050,21050,21050,21050,0
|
|
20240613,175800,2538473700,21050,21050,21050,21050,0
|
|
20240613,175700,2538473700,21050,21050,21050,21050,0
|
|
20240613,175600,2538473700,21050,21050,21050,21050,0
|
|
20240613,175500,2538473700,21050,21050,21050,21050,0
|
|
20240613,175400,2538473700,21050,21050,21050,21050,0
|
|
20240613,175300,2538473700,21050,21050,21050,21050,0
|
|
20240613,175200,2538473700,21050,21050,21050,21050,0
|
|
20240613,175100,2538473700,21050,21050,21050,21050,0
|
|
20240613,175000,2538473700,21050,21050,21050,21050,0
|
|
20240613,174900,2538473700,21050,21050,21050,21050,0
|
|
20240613,174800,2538473700,21050,21050,21050,21050,0
|
|
20240613,174700,2538473700,21050,21050,21050,21050,0
|
|
20240613,174600,2538473700,21050,21050,21050,21050,0
|
|
20240613,174500,2538473700,21050,21050,21050,21050,0
|
|
20240613,174400,2538473700,21050,21050,21050,21050,0
|
|
20240613,174300,2538473700,21050,21050,21050,21050,0
|
|
20240613,174200,2538473700,21050,21050,21050,21050,0
|
|
20240613,174100,2538473700,21050,21050,21050,21050,0
|
|
20240613,174000,2538473700,21050,21050,21050,21050,0
|
|
20240613,173900,2538473700,21050,21050,21050,21050,0
|
|
20240613,173800,2538473700,21050,21050,21050,21050,0
|
|
20240613,173700,2538473700,21050,21050,21050,21050,0
|
|
20240613,173600,2538473700,21050,21050,21050,21050,0
|
|
20240613,173500,2538473700,21050,21050,21050,21050,0
|
|
20240613,173400,2538473700,21050,21050,21050,21050,17827
|
|
20240613,173300,2538473700,21050,21050,21050,21050,0
|
|
20240613,173200,2538473700,21050,21050,21050,21050,0
|
|
20240613,173100,2538473700,21050,21050,21050,21050,0
|
|
20240613,173000,2538473700,21050,21050,21050,21050,0
|
|
20240613,172900,2538473700,21050,21050,21050,21050,0
|
|
20240613,172800,2538473700,21050,21050,21050,21050,0
|
|
20240613,172700,2538473700,21050,21050,21050,21050,0
|
|
20240613,172600,2538473700,21050,21050,21050,21050,0
|
|
20240613,172500,2538473700,21050,21050,21050,21050,0
|
|
20240613,172400,2538473700,21050,21050,21050,21050,0
|
|
20240613,172300,2538473700,21050,21050,21050,21050,0
|
|
20240613,172200,2538473700,21050,21050,21050,21050,0
|
|
20240613,172100,2538473700,21050,21050,21050,21050,0
|
|
20240613,172000,2538473700,21050,21050,21050,21050,0
|
|
20240613,171900,2538473700,21050,21050,21050,21050,0
|
|
20240613,171800,2538473700,21050,21050,21050,21050,0
|
|
20240613,171700,2538473700,21050,21050,21050,21050,0
|
|
20240613,171600,2538473700,21050,21050,21050,21050,0
|
|
20240613,171500,2538473700,21050,21050,21050,21050,0
|
|
20240613,171400,2538473700,21050,21050,21050,21050,0
|
|
20240613,171300,2538473700,21050,21050,21050,21050,0
|
|
20240613,171200,2538473700,21050,21050,21050,21050,0
|
|
20240613,171100,2538473700,21050,21050,21050,21050,0
|
|
20240613,171000,2538473700,21050,21050,21050,21050,0
|
|
20240613,170900,2538473700,21050,21050,21050,21050,0
|
|
20240613,170800,2538473700,21050,21050,21050,21050,0
|
|
20240613,170700,2538473700,21050,21050,21050,21050,0
|
|
20240613,170600,2538473700,21050,21050,21050,21050,0
|
|
20240613,170500,2538473700,21050,21050,21050,21050,0
|
|
20240613,170400,2538473700,21050,21050,21050,21050,17827
|
|
20240613,170300,2538473700,21050,21050,21050,21050,0
|
|
20240613,170200,2538473700,21050,21050,21050,21050,0
|
|
20240613,170100,2538473700,21050,21050,21050,21050,0
|
|
20240613,170000,2538473700,21050,21050,21050,21050,0
|
|
20240613,165900,2538473700,21050,21050,21050,21050,0
|
|
20240613,165800,2538473700,21050,21050,21050,21050,0
|
|
20240613,165700,2538473700,21050,21050,21050,21050,0
|
|
20240613,165600,2538473700,21050,21050,21050,21050,0
|
|
20240613,165500,2538473700,21050,21050,21050,21050,0
|
|
20240613,165400,2538473700,21050,21050,21050,21050,0
|
|
20240613,165300,2538473700,21050,21050,21050,21050,0
|
|
20240613,165200,2538473700,21050,21050,21050,21050,0
|
|
20240613,165100,2538473700,21050,21050,21050,21050,0
|
|
20240613,165000,2538473700,21050,21050,21050,21050,0
|
|
20240613,164900,2538473700,21050,21050,21050,21050,0
|
|
20240613,164800,2538473700,21050,21050,21050,21050,0
|
|
20240613,164700,2538473700,21050,21050,21050,21050,0
|
|
20240613,164600,2538473700,21050,21050,21050,21050,0
|
|
20240613,164500,2538473700,21050,21050,21050,21050,0
|
|
20240613,164400,2538473700,21050,21050,21050,21050,0
|
|
20240613,164300,2538473700,21050,21050,21050,21050,0
|
|
20240613,164200,2538473700,21050,21050,21050,21050,0
|
|
20240613,164100,2538473700,21050,21050,21050,21050,0
|
|
20240613,164000,2538473700,21050,21050,21050,21050,0
|
|
20240613,163900,2538473700,21050,21050,21050,21050,0
|
|
20240613,163800,2538473700,21050,21050,21050,21050,0
|
|
20240613,163700,2538473700,21050,21050,21050,21050,0
|
|
20240613,163600,2538473700,21050,21050,21050,21050,0
|
|
20240613,163500,2538473700,21050,21050,21050,21050,0
|
|
20240613,163400,2538473700,21050,21050,21050,21050,17827
|
|
20240613,163300,2538473700,21050,21050,21050,21050,0
|
|
20240613,163200,2538473700,21050,21050,21050,21050,0
|
|
20240613,163100,2538473700,21050,21050,21050,21050,0
|
|
20240613,163000,2538473700,21050,21050,21050,21050,0
|
|
20240613,162900,2538473700,21050,21050,21050,21050,0
|
|
20240613,162800,2538473700,21050,21050,21050,21050,0
|
|
20240613,162700,2538473700,21050,21050,21050,21050,0
|
|
20240613,162600,2538473700,21050,21050,21050,21050,0
|
|
20240613,162500,2538473700,21050,21050,21050,21050,0
|
|
20240613,162400,2538473700,21050,21050,21050,21050,0
|
|
20240613,162300,2538473700,21050,21050,21050,21050,0
|
|
20240613,162200,2538473700,21050,21050,21050,21050,0
|
|
20240613,162100,2538473700,21050,21050,21050,21050,0
|
|
20240613,162000,2538473700,21050,21050,21050,21050,0
|
|
20240613,161900,2538473700,21050,21050,21050,21050,0
|
|
20240613,161800,2538473700,21050,21050,21050,21050,0
|
|
20240613,161700,2538473700,21050,21050,21050,21050,0
|
|
20240613,161600,2538473700,21050,21050,21050,21050,0
|
|
20240613,161500,2538473700,21050,21050,21050,21050,0
|
|
20240613,161400,2538473700,21050,21050,21050,21050,0
|
|
20240613,161300,2538473700,21050,21050,21050,21050,0
|
|
20240613,161200,2538473700,21050,21050,21050,21050,0
|
|
20240613,161100,2538473700,21050,21050,21050,21050,0
|
|
20240613,161000,2538473700,21050,21050,21050,21050,0
|
|
20240613,160900,2538473700,21050,21050,21050,21050,0
|
|
20240613,160800,2538473700,21050,21050,21050,21050,0
|
|
20240613,160700,2538473700,21050,21050,21050,21050,0
|
|
20240613,160600,2538473700,21050,21050,21050,21050,0
|
|
20240613,160500,2538473700,21050,21050,21050,21050,0
|
|
20240613,160400,2538473700,21050,21050,21050,21050,17827
|
|
20240613,160300,2538473700,21050,21050,21050,21050,0
|
|
20240613,160200,2538473700,21050,21050,21050,21050,0
|
|
20240613,160100,2538473700,21050,21050,21050,21050,0
|
|
20240613,160000,2538473700,21050,21050,21050,21050,0
|
|
20240613,155900,2538473700,21050,21050,21050,21050,0
|
|
20240613,155800,2538473700,21050,21050,21050,21050,0
|
|
20240613,155700,2538473700,21050,21050,21050,21050,0
|
|
20240613,155600,2538473700,21050,21050,21050,21050,0
|
|
20240613,155500,2538473700,21050,21050,21050,21050,0
|
|
20240613,155400,2538473700,21050,21050,21050,21050,0
|
|
20240613,155300,2538473700,21050,21050,21050,21050,0
|
|
20240613,155200,2538473700,21050,21050,21050,21050,0
|
|
20240613,155100,2538473700,21050,21050,21050,21050,0
|
|
20240613,155000,2538473700,21050,21050,21050,21050,0
|
|
20240613,154900,2538473700,21050,21050,21050,21050,0
|
|
20240613,154800,2538473700,21050,21050,21050,21050,0
|
|
20240613,154700,2538473700,21050,21050,21050,21050,0
|
|
20240613,154600,2538473700,21050,21050,21050,21050,0
|
|
20240613,154500,2538473700,21050,21050,21050,21050,0
|
|
20240613,154400,2538473700,21050,21050,21050,21050,0
|
|
20240613,154300,2538473700,21050,21050,21050,21050,0
|
|
20240613,154200,2538473700,21050,21050,21050,21050,0
|
|
20240613,154100,2538473700,21050,21050,21050,21050,0
|
|
20240613,154000,2538473700,21050,21050,21050,21050,0
|
|
20240613,153900,2538473700,21050,21050,21050,21050,0
|
|
20240613,153800,2538473700,21050,21050,21050,21050,0
|
|
20240613,153700,2538473700,21050,21050,21050,21050,0
|
|
20240613,153600,2538473700,21050,21050,21050,21050,0
|
|
20240613,153500,2538473700,21050,21050,21050,21050,0
|
|
20240613,153400,2538473700,21050,21050,21050,21050,17827
|
|
20240613,153300,2538473700,21050,21050,21050,21050,0
|
|
20240613,153200,2538473700,21050,21050,21050,21050,0
|
|
20240613,153100,2538473700,21050,21050,21050,21050,0
|
|
20240613,153000,2538473700,21050,21050,21050,21050,17827
|
|
20240613,152900,2163215350,21150,21150,21150,21150,0
|
|
20240613,152800,2163215350,21150,21150,21150,21150,0
|
|
20240613,152700,2163215350,21150,21150,21150,21150,0
|
|
20240613,152600,2163215350,21150,21150,21150,21150,0
|
|
20240613,152500,2163215350,21150,21150,21150,21150,0
|
|
20240613,152400,2163215350,21150,21150,21150,21150,0
|
|
20240613,152300,2163215350,21150,21150,21150,21150,0
|
|
20240613,152200,2163215350,21150,21150,21150,21150,0
|
|
20240613,152100,2163215350,21150,21150,21150,21150,0
|
|
20240613,152000,2163215350,21150,21150,21150,21150,0
|
|
20240613,151900,2163215350,21150,21100,21150,21100,347
|
|
20240613,151800,2155893600,21100,21100,21200,21100,35
|
|
20240613,151700,2155154550,21100,21100,21200,21100,225
|
|
20240613,151600,2150402400,21100,21150,21200,21100,290
|
|
20240613,151500,2144264100,21100,21150,21200,21100,444
|
|
20240613,151400,2134864350,21150,21150,21200,21100,322
|
|
20240613,151300,2128046500,21100,21100,21200,21100,320
|
|
20240613,151200,2121275750,21150,21150,21200,21100,208
|
|
20240613,151100,2116873550,21150,21150,21200,21100,465
|
|
20240613,151000,2107032650,21150,21100,21200,21100,652
|
|
20240613,150900,2093232750,21150,21150,21200,21150,349
|
|
20240613,150800,2085839100,21200,21100,21200,21100,181
|
|
20240613,150700,2082011250,21150,21150,21200,21100,447
|
|
20240613,150600,2072552300,21200,21150,21250,21100,367
|
|
20240613,150500,2064776500,21150,21150,21250,21150,211
|
|
20240613,150400,2060304250,21150,21150,21200,21150,244
|
|
20240613,150300,2055133150,21150,21250,21250,21100,339
|
|
20240613,150200,2047949100,21150,21200,21200,21150,368
|
|
20240613,150100,2040150800,21200,21150,21200,21150,250
|
|
20240613,150000,2034852750,21200,21150,21250,21100,381
|
|
20240613,145900,2026775450,21200,21150,21250,21100,674
|
|
20240613,145800,2012503900,21150,21200,21250,21150,324
|
|
20240613,145700,2005630150,21200,21150,21200,21100,423
|
|
20240613,145600,1996675950,21100,21150,21250,21100,509
|
|
20240613,145500,1985887250,21150,21200,21250,21100,301
|
|
20240613,145400,1979505700,21150,21150,21250,21150,265
|
|
20240613,145300,1973886250,21200,21150,21250,21100,392
|
|
20240613,145200,1965567800,21150,21150,21250,21150,353
|
|
20240613,145100,1958079850,21150,21100,21250,21100,139
|
|
20240613,145000,1955138300,21200,21150,21200,21100,395
|
|
20240613,144900,1946767000,21200,21150,21200,21100,314
|
|
20240613,144800,1940116700,21100,21100,21150,21100,431
|
|
20240613,144700,1931003000,21100,21100,21250,21100,321
|
|
20240613,144600,1924203350,21150,21250,21250,21150,417
|
|
20240613,144500,1915368300,21250,21150,21250,21150,398
|
|
20240613,144400,1906926050,21200,21200,21250,21150,385
|
|
20240613,144300,1898760150,21200,21150,21250,21150,269
|
|
20240613,144200,1893057150,21150,21150,21200,21150,277
|
|
20240613,144100,1887187050,21200,21150,21250,21150,498
|
|
20240613,144000,1876631300,21150,21200,21200,21150,278
|
|
20240613,143900,1870738000,21200,21200,21300,21200,308
|
|
20240613,143800,1864192600,21250,21250,21250,21200,461
|
|
20240613,143700,1854402900,21200,21200,21250,21150,219
|
|
20240613,143600,1849755900,21250,21250,21250,21200,283
|
|
20240613,143500,1843744400,21250,21250,21250,21150,433
|
|
20240613,143400,1834556400,21200,21200,21250,21150,322
|
|
20240613,143300,1827730650,21150,21200,21250,21150,188
|
|
20240613,143200,1823744900,21200,21200,21200,21150,348
|
|
20240613,143100,1816369550,21150,21200,21200,21150,400
|
|
20240613,143000,1807894600,21150,21150,21250,21150,395
|
|
20240613,142900,1799514900,21150,21200,21250,21150,222
|
|
20240613,142800,1794807400,21200,21200,21250,21150,407
|
|
20240613,142700,1786171800,21200,21200,21250,21200,378
|
|
20240613,142600,1778144750,21200,21200,21250,21150,181
|
|
20240613,142500,1774305650,21250,21150,21250,21150,375
|
|
20240613,142400,1766346050,21200,21200,21250,21150,447
|
|
20240613,142300,1756873050,21250,21200,21250,21150,550
|
|
20240613,142200,1745213800,21200,21200,21250,21150,247
|
|
20240613,142100,1739971700,21150,21150,21250,21150,319
|
|
20240613,142000,1733203550,21150,21200,21250,21150,270
|
|
20240613,141900,1727472950,21200,21250,21250,21200,302
|
|
20240613,141800,1721058400,21250,21200,21250,21150,295
|
|
20240613,141700,1714794100,21200,21200,21250,21150,355
|
|
20240613,141600,1707259600,21150,21250,21250,21150,371
|
|
20240613,141500,1699380000,21200,21200,21250,21150,273
|
|
20240613,141400,1693586000,21200,21250,21250,21150,359
|
|
20240613,141300,1685965050,21250,21250,21250,21200,397
|
|
20240613,141200,1677532800,21200,21200,21250,21200,283
|
|
20240613,141100,1671522600,21200,21200,21250,21150,199
|
|
20240613,141000,1667298100,21200,21200,21250,21150,298
|
|
20240613,140900,1660976050,21150,21250,21250,21100,484
|
|
20240613,140800,1650730650,21150,21100,21250,21100,232
|
|
20240613,140700,1645812300,21100,21200,21250,21100,501
|
|
20240613,140600,1635188850,21200,21100,21200,21100,489
|
|
20240613,140500,1624846050,21200,21150,21200,21100,589
|
|
20240613,140400,1612366150,21100,21100,21150,21050,906
|
|
20240613,140300,1593246800,21100,21150,21150,21100,442
|
|
20240613,140200,1583906950,21100,21100,21200,21100,406
|
|
20240613,140100,1575326600,21100,21050,21200,21050,255
|
|
20240613,140000,1569932900,21200,21150,21200,21100,374
|
|
20240613,135900,1562024200,21100,21100,21200,21100,529
|
|
20240613,135800,1550825550,21150,21150,21150,21050,394
|
|
20240613,135700,1542497400,21150,21100,21150,21050,149
|
|
20240613,135600,1539350350,21050,21100,21150,21050,343
|
|
20240613,135500,1532102400,21100,21100,21200,21100,284
|
|
20240613,135400,1526100400,21100,21100,21200,21100,656
|
|
20240613,135300,1512251200,21100,21200,21200,21100,208
|
|
20240613,135200,1507853150,21200,21150,21200,21050,414
|
|
20240613,135100,1499100600,21150,21050,21150,21050,284
|
|
20240613,135000,1493097350,21050,21150,21150,21050,280
|
|
20240613,134900,1487183950,21100,21100,21150,21100,311
|
|
20240613,134800,1480611250,21150,21000,21150,21000,313
|
|
20240613,134700,1473999750,21100,21100,21100,21000,258
|
|
20240613,134600,1468558100,21150,21150,21150,21050,326
|
|
20240613,134500,1461670800,21100,21100,21150,21100,247
|
|
20240613,134400,1456448750,21150,21150,21150,21100,450
|
|
20240613,134300,1446946100,21100,21100,21150,21050,383
|
|
20240613,134200,1438864750,21050,21050,21100,21000,1152
|
|
20240613,134100,1414569300,21100,20950,21100,20900,2582
|
|
20240613,134000,1360212250,20950,20900,20950,20850,1266
|
|
20240613,133900,1333722850,20850,20900,20900,20850,145
|
|
20240613,133800,1330693150,20900,20900,20900,20800,614
|
|
20240613,133700,1317891400,20900,20800,20900,20800,71
|
|
20240613,133600,1316411450,20800,20850,20900,20800,149
|
|
20240613,133500,1313299800,20800,20900,20900,20800,1218
|
|
20240613,133400,1287901550,20850,20900,20900,20850,106
|
|
20240613,133300,1285688200,20850,20850,20900,20850,107
|
|
20240613,133200,1283457050,20850,20950,20950,20850,101
|
|
20240613,133100,1281343400,20950,20900,20950,20850,529
|
|
20240613,133000,1270296500,20850,20900,20900,20850,90
|
|
20240613,132900,1268419900,20850,20850,20900,20850,154
|
|
20240613,132800,1265208400,20850,20850,20900,20850,59
|
|
20240613,132700,1263976650,20850,20900,20900,20850,172
|
|
20240613,132600,1260390150,20900,20900,20900,20850,75
|
|
20240613,132500,1258824350,20850,20850,20900,20850,237
|
|
20240613,132400,1253880400,20850,20850,20900,20850,84
|
|
20240613,132300,1252128550,20850,20850,20900,20850,75
|
|
20240613,132200,1250564750,20850,20900,20900,20850,181
|
|
20240613,132100,1246790750,20800,20850,20900,20800,251
|
|
20240613,132000,1241560350,20900,20850,20900,20800,233
|
|
20240613,131900,1236696750,20800,20850,20900,20800,242
|
|
20240613,131800,1231650900,20850,20850,20900,20850,67
|
|
20240613,131700,1230253850,20850,20850,20850,20850,10
|
|
20240613,131600,1230045350,20850,20850,20950,20800,228
|
|
20240613,131500,1225298200,20900,20850,20900,20800,91
|
|
20240613,131400,1223400900,20850,20850,20950,20850,89
|
|
20240613,131300,1221542450,20850,20850,20900,20800,1800
|
|
20240613,131200,1184006750,20900,20850,20900,20850,49
|
|
20240613,131100,1182984900,20900,20850,20900,20850,40
|
|
20240613,131000,1182150300,20850,20900,20900,20850,265
|
|
20240613,130900,1176619350,20900,20900,20900,20850,600
|
|
20240613,130800,1164079550,20850,20900,20900,20850,95
|
|
20240613,130700,1162096150,20900,20850,20900,20850,482
|
|
20240613,130600,1152046350,20850,20850,20850,20850,25
|
|
20240613,130500,1151525100,20850,20850,20850,20850,88
|
|
20240613,130400,1149690300,20850,20850,20900,20850,237
|
|
20240613,130300,1144746350,20850,20900,20900,20850,13
|
|
20240613,130200,1144475250,20850,20850,20850,20850,103
|
|
20240613,130100,1142327700,20850,20850,20900,20850,61
|
|
20240613,130000,1141054850,20900,20850,20900,20850,185
|
|
20240613,125900,1137197500,20900,20850,20900,20850,64
|
|
20240613,125800,1135862950,20850,20850,20900,20850,67
|
|
20240613,125700,1134465950,20850,20850,20850,20850,185
|
|
20240613,125600,1130608700,20850,20850,20900,20850,205
|
|
20240613,125500,1126328500,20850,20850,20900,20850,34
|
|
20240613,125400,1125618650,20850,20850,20900,20850,222
|
|
20240613,125300,1120988050,20850,20850,20900,20850,192
|
|
20240613,125200,1116980050,20900,20850,20900,20850,44
|
|
20240613,125100,1116061650,20850,20850,20850,20850,227
|
|
20240613,125000,1111328700,20850,20850,20900,20850,61
|
|
20240613,124900,1110055700,20850,20850,20850,20850,42
|
|
20240613,124800,1109180000,20900,20850,20900,20850,265
|
|
20240613,124700,1103652250,20850,20850,20850,20850,36
|
|
20240613,124600,1102901650,20850,20850,20850,20850,43
|
|
20240613,124500,1102005100,20850,20850,20900,20850,259
|
|
20240613,124400,1096603950,20850,20900,20900,20850,12
|
|
20240613,124300,1096353650,20850,20900,20900,20850,363
|
|
20240613,124200,1088767600,20900,20850,20900,20850,245
|
|
20240613,124100,1083659300,20850,20850,20850,20850,16
|
|
20240613,124000,1083325700,20850,20850,20900,20850,101
|
|
20240613,123900,1081219450,20850,20900,20900,20850,190
|
|
20240613,123800,1077257700,20900,20850,20900,20850,60
|
|
20240613,123700,1076006450,20850,20900,20900,20850,68
|
|
20240613,123600,1074588400,20850,20850,20900,20850,205
|
|
20240613,123500,1070313850,20850,20950,20950,20850,174
|
|
20240613,123400,1066675100,20900,20850,20900,20850,450
|
|
20240613,123300,1057274250,20850,20850,20900,20850,219
|
|
20240613,123200,1052705250,20900,20850,20900,20850,119
|
|
20240613,123100,1050220300,20850,20850,20850,20850,97
|
|
20240613,123000,1048197850,20850,20900,20900,20850,37
|
|
20240613,122900,1047425150,20850,20850,20850,20850,189
|
|
20240613,122800,1043484500,20850,20850,20900,20850,89
|
|
20240613,122700,1041628800,20850,20850,20900,20850,291
|
|
20240613,122600,1035551450,20850,20850,20900,20850,72
|
|
20240613,122500,1034049600,20850,20900,20900,20850,108
|
|
20240613,122400,1031794700,20850,20850,20850,20850,37
|
|
20240613,122300,1031023250,20850,20850,20900,20850,107
|
|
20240613,122200,1028791350,20850,20850,20900,20850,102
|
|
20240613,122100,1026660500,20850,20850,20850,20850,37
|
|
20240613,122000,1025889050,20900,20850,20900,20850,250
|
|
20240613,121900,1020676500,20850,20850,20900,20850,18
|
|
20240613,121800,1020301150,20850,20850,20850,20850,41
|
|
20240613,121700,1019446300,20850,20850,20850,20850,238
|
|
20240613,121600,1014484000,20850,20900,20900,20850,38
|
|
20240613,121500,1013691650,20900,20850,20900,20850,414
|
|
20240613,121400,1005039400,20850,20850,20900,20850,116
|
|
20240613,121300,1002619850,20850,20850,20850,20850,35
|
|
20240613,121200,1001890100,20850,20850,20900,20850,110
|
|
20240613,121100,999595600,20850,20850,20900,20850,194
|
|
20240613,121000,995550650,20850,20850,20850,20850,50
|
|
20240613,120900,994508150,20850,20850,20850,20850,99
|
|
20240613,120800,992444000,20850,20850,20850,20850,161
|
|
20240613,120700,989087150,20850,20850,20900,20850,48
|
|
20240613,120600,988085600,20850,20850,20850,20850,112
|
|
20240613,120500,985750400,20850,20850,20850,20850,244
|
|
20240613,120400,980663000,20850,20850,20850,20850,862
|
|
20240613,120300,962690300,20900,20850,20900,20850,92
|
|
20240613,120200,960772050,20850,20850,20900,20850,196
|
|
20240613,120100,956685000,20850,20850,20900,20850,100
|
|
20240613,120000,954596650,20850,20850,20900,20850,111
|
|
20240613,115900,952280350,20850,20850,20900,20850,91
|
|
20240613,115800,950381100,20850,20850,20850,20850,226
|
|
20240613,115700,945669000,20850,20850,20850,20850,18
|
|
20240613,115600,945293700,20850,20900,20900,20850,139
|
|
20240613,115500,942395500,20850,20850,20950,20850,176
|
|
20240613,115400,938719750,20850,20850,20900,20850,54
|
|
20240613,115300,937592950,20850,20900,20900,20850,36
|
|
20240613,115200,936841000,20850,20900,20900,20850,323
|
|
20240613,115100,930091850,20900,20900,20900,20900,75
|
|
20240613,115000,928524350,20900,20900,20900,20900,44
|
|
20240613,114900,927604750,20900,20900,20900,20900,215
|
|
20240613,114800,923111250,20900,20900,20950,20900,42
|
|
20240613,114700,922233100,20900,20900,20900,20900,101
|
|
20240613,114600,920122200,20900,20900,20900,20900,157
|
|
20240613,114500,916840900,20900,20900,20900,20900,39
|
|
20240613,114400,916025800,20900,20900,20950,20900,139
|
|
20240613,114300,913118100,20900,20900,20900,20900,191
|
|
20240613,114200,909126200,20900,20900,20950,20900,41
|
|
20240613,114100,908268300,20900,20900,20950,20900,125
|
|
20240613,114000,905655600,20900,20900,20900,20900,240
|
|
20240613,113900,900639600,20900,20900,20950,20900,48
|
|
20240613,113800,899636250,20900,20900,20900,20900,67
|
|
20240613,113700,898235950,20900,20950,20950,20900,197
|
|
20240613,113600,894118400,20900,20950,20950,20900,43
|
|
20240613,113500,893219100,20900,21000,21000,20900,1317
|
|
20240613,113400,865683950,20950,20950,20950,20950,224
|
|
20240613,113300,860991150,20950,21000,21000,20950,175
|
|
20240613,113200,857317200,21000,21000,21050,21000,61
|
|
20240613,113100,856035200,20950,20900,21050,20900,650
|
|
20240613,113000,842377100,20900,20900,20950,20900,89
|
|
20240613,112900,840516950,20900,20950,21000,20900,1564
|
|
20240613,112800,807677950,20900,20950,20950,20900,273
|
|
20240613,112700,801959600,20950,20900,20950,20900,500
|
|
20240613,112600,791485500,20900,20900,20900,20900,39
|
|
20240613,112500,790670400,20900,20900,20950,20900,150
|
|
20240613,112400,787529850,20950,20900,20950,20900,242
|
|
20240613,112300,782470900,20900,20900,20950,20850,125
|
|
20240613,112200,779856600,20900,20850,20900,20850,389
|
|
20240613,112100,771728700,20850,20900,20900,20850,249
|
|
20240613,112000,766536750,20850,20850,20900,20850,36
|
|
20240613,111900,765784950,20850,20850,20900,20850,133
|
|
20240613,111800,763009750,20850,20850,20850,20850,236
|
|
20240613,111700,758089150,20850,20850,20900,20850,72
|
|
20240613,111600,756585300,20850,20900,20900,20850,145
|
|
20240613,111500,753559450,20850,20900,20900,20850,184
|
|
20240613,111400,749722900,20900,20850,20900,20850,94
|
|
20240613,111300,747762950,20850,20850,20900,20850,159
|
|
20240613,111200,744442750,20850,20900,20900,20850,242
|
|
20240613,111100,739395150,20850,20850,20850,20850,87
|
|
20240613,111000,737581200,20850,20850,20900,20850,196
|
|
20240613,110900,733490050,20900,20850,20900,20850,1197
|
|
20240613,110800,708481150,20850,20900,20900,20850,161
|
|
20240613,110700,705118250,20850,20850,20900,20850,109
|
|
20240613,110600,702845550,20850,20850,20850,20850,158
|
|
20240613,110500,699551250,20850,20900,20900,20850,1233
|
|
20240613,110400,673783000,20900,20900,20950,20900,65
|
|
20240613,110300,672423550,20900,20900,20950,20900,296
|
|
20240613,110200,666233100,20900,20900,20900,20900,72
|
|
20240613,110100,664728300,20900,20900,20950,20900,85
|
|
20240613,110000,662949600,20900,20900,20900,20900,184
|
|
20240613,105900,659104000,20900,20900,20900,20900,163
|
|
20240613,105800,655697300,20900,20900,20950,20900,21
|
|
20240613,105700,655258350,20900,20900,20900,20900,569
|
|
20240613,105600,643366250,20900,20900,20950,20900,250
|
|
20240613,105500,638140300,21000,20900,21000,20900,217
|
|
20240613,105400,633592750,20900,20900,20950,20900,135
|
|
20240613,105300,630769350,20950,20900,20950,20900,434
|
|
20240613,105200,621686350,20950,20900,20950,20900,38
|
|
20240613,105100,620892100,20900,20900,20950,20900,77
|
|
20240613,105000,619282750,20900,20900,20950,20900,333
|
|
20240613,104900,612322850,20900,20900,20900,20900,25
|
|
20240613,104800,611800350,20900,20900,20900,20900,76
|
|
20240613,104700,610211950,20950,20950,20950,20950,339
|
|
20240613,104600,603109900,20950,20950,20950,20950,26
|
|
20240613,104500,602565200,20950,20950,20950,20900,501
|
|
20240613,104400,592069300,20950,20950,20950,20950,12
|
|
20240613,104300,591817900,20950,20950,20950,20900,142
|
|
20240613,104200,588844250,20950,20950,20950,20900,1892
|
|
20240613,104100,549210600,21000,21050,21050,21000,62
|
|
20240613,104000,547907650,20950,21000,21000,20950,289
|
|
20240613,103900,541841200,21000,21000,21000,20950,136
|
|
20240613,103800,538986800,21000,21000,21000,20950,88
|
|
20240613,103700,537140050,20950,20950,20950,20950,77
|
|
20240613,103600,535526900,21000,21000,21000,20950,185
|
|
20240613,103500,531646950,20950,21000,21000,20950,247
|
|
20240613,103400,526466650,21000,20950,21000,20950,137
|
|
20240613,103300,523593500,21000,21000,21000,20950,36
|
|
20240613,103200,522837750,20950,21000,21000,20950,185
|
|
20240613,103100,518954000,21000,21000,21000,21000,76
|
|
20240613,103000,517358000,21000,21050,21050,21000,63
|
|
20240613,102900,516033100,20950,20950,21000,20950,367
|
|
20240613,102800,508341200,20950,21000,21000,20950,107
|
|
20240613,102700,506098050,21000,20950,21000,20950,38
|
|
20240613,102600,505300450,20950,20950,21000,20950,201
|
|
20240613,102500,501083200,21000,21050,21050,20900,5058
|
|
20240613,102400,395137600,21050,21050,21050,21050,100
|
|
20240613,102300,393032600,21050,21050,21050,21050,120
|
|
20240613,102200,390506600,21050,21050,21050,21050,556
|
|
20240613,102100,378802800,21050,21050,21050,21000,2121
|
|
20240613,102000,334155950,21050,21050,21100,21050,28
|
|
20240613,101900,333565500,21100,21100,21100,21100,56
|
|
20240613,101800,332383900,21100,21100,21100,21100,185
|
|
20240613,101700,328480400,21100,21100,21100,21100,0
|
|
20240613,101600,328480400,21100,21100,21100,21050,176
|
|
20240613,101500,324774100,21050,21100,21100,21050,6
|
|
20240613,101400,324647700,21100,21100,21100,21100,0
|
|
20240613,101300,324647700,21100,21100,21100,21100,6
|
|
20240613,101200,324521100,21100,21100,21100,21100,42
|
|
20240613,101100,323634900,21100,21100,21100,21100,16
|
|
20240613,101000,323297300,21100,21100,21100,21100,490
|
|
20240613,100900,312958300,21100,21100,21100,21100,0
|
|
20240613,100800,312958300,21100,21100,21100,21100,0
|
|
20240613,100700,312958300,21100,21150,21150,21100,11
|
|
20240613,100600,312725700,21100,21150,21150,21100,31
|
|
20240613,100500,312071100,21150,21150,21150,21150,58
|
|
20240613,100400,310844400,21100,21100,21100,21100,559
|
|
20240613,100300,299049500,21100,21100,21100,21100,0
|
|
20240613,100200,299049500,21100,21100,21100,21100,3
|
|
20240613,100100,298986200,21100,21100,21100,21100,1
|
|
20240613,100000,298965100,21100,21100,21100,21000,127
|
|
20240613,095900,296290400,21050,21050,21050,21050,292
|
|
20240613,095800,290143800,21100,21100,21100,21050,573
|
|
20240613,095700,278080300,21100,21100,21100,21100,39
|
|
20240613,095600,277257400,21100,21100,21100,21100,79
|
|
20240613,095500,275590500,21100,21100,21100,21050,53
|
|
20240613,095400,274472400,21100,21100,21100,21100,745
|
|
20240613,095300,258752900,21100,21100,21100,21100,40
|
|
20240613,095200,257908900,21100,21100,21100,21100,0
|
|
20240613,095100,257908900,21100,21150,21150,21100,146
|
|
20240613,095000,254828250,21150,21150,21150,21100,4
|
|
20240613,094900,254743750,21150,21150,21150,21150,11
|
|
20240613,094800,254511100,21150,21150,21150,21100,82
|
|
20240613,094700,252777800,21150,21150,21150,21150,72
|
|
20240613,094600,251255000,21150,21150,21150,21100,22
|
|
20240613,094500,250789750,21100,21150,21150,21100,136
|
|
20240613,094400,247913400,21150,21150,21150,21150,515
|
|
20240613,094300,237021150,21100,21150,21150,21100,2676
|
|
20240613,094200,180423800,21150,21150,21150,21150,0
|
|
20240613,094100,180423800,21150,21150,21150,21150,0
|
|
20240613,094000,180423800,21150,21200,21200,21150,102
|
|
20240613,093900,178261500,21150,21200,21200,21150,70
|
|
20240613,093800,176777550,21200,21200,21200,21200,50
|
|
20240613,093700,175717550,21200,21200,21200,21200,33
|
|
20240613,093600,175017950,21200,21200,21200,21200,46
|
|
20240613,093500,174042750,21150,21200,21200,21150,111
|
|
20240613,093400,171689650,21200,21200,21200,21200,618
|
|
20240613,093300,158588050,21200,21200,21200,21200,0
|
|
20240613,093200,158588050,21200,21200,21200,21200,3
|
|
20240613,093100,158524450,21200,21250,21250,21200,27
|
|
20240613,093000,157951950,21250,21250,21250,21250,11
|
|
20240613,092900,157718200,21250,21250,21250,21200,56
|
|
20240613,092800,156528250,21250,21250,21250,21250,2
|
|
20240613,092700,156485750,21250,21200,21250,21200,98
|
|
20240613,092600,154403400,21250,21300,21300,21200,1055
|
|
20240613,092500,131984550,21300,21300,21300,21250,218
|
|
20240613,092400,127341200,21250,21250,21250,21200,106
|
|
20240613,092300,125088800,21250,21200,21250,21200,1064
|
|
20240613,092200,102479150,21200,21200,21200,21200,131
|
|
20240613,092100,99701950,21200,21200,21200,21150,829
|
|
20240613,092000,82137200,21200,21150,21200,21150,39
|
|
20240613,091900,81310450,21200,21200,21200,21200,21
|
|
20240613,091800,80865250,21200,21200,21200,21200,25
|
|
20240613,091700,80335250,21250,21200,21250,21200,164
|
|
20240613,091600,76856550,21200,21200,21200,21200,197
|
|
20240613,091500,72680150,21200,21200,21200,21200,240
|
|
20240613,091400,67592150,21150,21150,21200,21150,222
|
|
20240613,091300,62890900,21100,21150,21150,21100,55
|
|
20240613,091200,61727900,21150,21150,21150,21100,61
|
|
20240613,091100,60438250,21150,21100,21150,21100,701
|
|
20240613,091000,45641700,21100,21100,21100,21100,9
|
|
20240613,090900,45451800,21150,21200,21200,21150,77
|
|
20240613,090800,43823100,21150,21150,21150,21150,57
|
|
20240613,090700,42617550,21150,21150,21150,21150,59
|
|
20240613,090600,41369700,21150,21250,21250,21150,269
|
|
20240613,090500,35679950,21200,21150,21200,21150,285
|
|
20240613,090400,29640450,21150,21150,21150,21150,12
|
|
20240613,090300,29386650,21150,21200,21200,21150,9
|
|
20240613,090200,29196050,21200,21100,21200,21100,587
|
|
20240613,090100,16792400,21100,21150,21150,21100,199
|
|
20240613,090000,12587600,21200,21150,21200,21150,595
|