577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183400,2507150600,21150,21150,21150,21150,5387
|
|
20240619,183300,2507150600,21150,21150,21150,21150,0
|
|
20240619,183200,2507150600,21150,21150,21150,21150,0
|
|
20240619,183100,2507150600,21150,21150,21150,21150,0
|
|
20240619,183000,2507150600,21150,21150,21150,21150,0
|
|
20240619,182900,2507150600,21150,21150,21150,21150,0
|
|
20240619,182800,2507150600,21150,21150,21150,21150,0
|
|
20240619,182700,2507150600,21150,21150,21150,21150,0
|
|
20240619,182600,2507150600,21150,21150,21150,21150,0
|
|
20240619,182500,2507150600,21150,21150,21150,21150,0
|
|
20240619,182400,2507150600,21150,21150,21150,21150,0
|
|
20240619,182300,2507150600,21150,21150,21150,21150,0
|
|
20240619,182200,2507150600,21150,21150,21150,21150,0
|
|
20240619,182100,2507150600,21150,21150,21150,21150,0
|
|
20240619,182000,2507150600,21150,21150,21150,21150,0
|
|
20240619,181900,2507150600,21150,21150,21150,21150,0
|
|
20240619,181800,2507150600,21150,21150,21150,21150,0
|
|
20240619,181700,2507150600,21150,21150,21150,21150,0
|
|
20240619,181600,2507150600,21150,21150,21150,21150,0
|
|
20240619,181500,2507150600,21150,21150,21150,21150,0
|
|
20240619,181400,2507150600,21150,21150,21150,21150,0
|
|
20240619,181300,2507150600,21150,21150,21150,21150,0
|
|
20240619,181200,2507150600,21150,21150,21150,21150,0
|
|
20240619,181100,2507150600,21150,21150,21150,21150,0
|
|
20240619,181000,2507150600,21150,21150,21150,21150,0
|
|
20240619,180900,2507150600,21150,21150,21150,21150,0
|
|
20240619,180800,2507150600,21150,21150,21150,21150,0
|
|
20240619,180700,2507150600,21150,21150,21150,21150,0
|
|
20240619,180600,2507150600,21150,21150,21150,21150,0
|
|
20240619,180500,2507150600,21150,21150,21150,21150,0
|
|
20240619,180400,2507150600,21150,21150,21150,21150,5387
|
|
20240619,180300,2507150600,21150,21150,21150,21150,0
|
|
20240619,180200,2507150600,21150,21150,21150,21150,0
|
|
20240619,180100,2507150600,21150,21150,21150,21150,0
|
|
20240619,180000,2507150600,21150,21150,21150,21150,0
|
|
20240619,175900,2507150600,21150,21150,21150,21150,0
|
|
20240619,175800,2507150600,21150,21150,21150,21150,0
|
|
20240619,175700,2507150600,21150,21150,21150,21150,0
|
|
20240619,175600,2507150600,21150,21150,21150,21150,0
|
|
20240619,175500,2507150600,21150,21150,21150,21150,0
|
|
20240619,175400,2507150600,21150,21150,21150,21150,0
|
|
20240619,175300,2507150600,21150,21150,21150,21150,0
|
|
20240619,175200,2507150600,21150,21150,21150,21150,0
|
|
20240619,175100,2507150600,21150,21150,21150,21150,0
|
|
20240619,175000,2507150600,21150,21150,21150,21150,0
|
|
20240619,174900,2507150600,21150,21150,21150,21150,0
|
|
20240619,174800,2507150600,21150,21150,21150,21150,0
|
|
20240619,174700,2507150600,21150,21150,21150,21150,0
|
|
20240619,174600,2507150600,21150,21150,21150,21150,0
|
|
20240619,174500,2507150600,21150,21150,21150,21150,0
|
|
20240619,174400,2507150600,21150,21150,21150,21150,0
|
|
20240619,174300,2507150600,21150,21150,21150,21150,0
|
|
20240619,174200,2507150600,21150,21150,21150,21150,0
|
|
20240619,174100,2507150600,21150,21150,21150,21150,0
|
|
20240619,174000,2507150600,21150,21150,21150,21150,0
|
|
20240619,173900,2507150600,21150,21150,21150,21150,0
|
|
20240619,173800,2507150600,21150,21150,21150,21150,0
|
|
20240619,173700,2507150600,21150,21150,21150,21150,0
|
|
20240619,173600,2507150600,21150,21150,21150,21150,0
|
|
20240619,173500,2507150600,21150,21150,21150,21150,0
|
|
20240619,173400,2507150600,21150,21150,21150,21150,5387
|
|
20240619,173300,2507150600,21150,21150,21150,21150,0
|
|
20240619,173200,2507150600,21150,21150,21150,21150,0
|
|
20240619,173100,2507150600,21150,21150,21150,21150,0
|
|
20240619,173000,2507150600,21150,21150,21150,21150,0
|
|
20240619,172900,2507150600,21150,21150,21150,21150,0
|
|
20240619,172800,2507150600,21150,21150,21150,21150,0
|
|
20240619,172700,2507150600,21150,21150,21150,21150,0
|
|
20240619,172600,2507150600,21150,21150,21150,21150,0
|
|
20240619,172500,2507150600,21150,21150,21150,21150,0
|
|
20240619,172400,2507150600,21150,21150,21150,21150,0
|
|
20240619,172300,2507150600,21150,21150,21150,21150,0
|
|
20240619,172200,2507150600,21150,21150,21150,21150,0
|
|
20240619,172100,2507150600,21150,21150,21150,21150,0
|
|
20240619,172000,2507150600,21150,21150,21150,21150,0
|
|
20240619,171900,2507150600,21150,21150,21150,21150,0
|
|
20240619,171800,2507150600,21150,21150,21150,21150,0
|
|
20240619,171700,2507150600,21150,21150,21150,21150,0
|
|
20240619,171600,2507150600,21150,21150,21150,21150,0
|
|
20240619,171500,2507150600,21150,21150,21150,21150,0
|
|
20240619,171400,2507150600,21150,21150,21150,21150,0
|
|
20240619,171300,2507150600,21150,21150,21150,21150,0
|
|
20240619,171200,2507150600,21150,21150,21150,21150,0
|
|
20240619,171100,2507150600,21150,21150,21150,21150,0
|
|
20240619,171000,2507150600,21150,21150,21150,21150,0
|
|
20240619,170900,2507150600,21150,21150,21150,21150,0
|
|
20240619,170800,2507150600,21150,21150,21150,21150,0
|
|
20240619,170700,2507150600,21150,21150,21150,21150,0
|
|
20240619,170600,2507150600,21150,21150,21150,21150,0
|
|
20240619,170500,2507150600,21150,21150,21150,21150,0
|
|
20240619,170400,2507150600,21150,21150,21150,21150,5387
|
|
20240619,170300,2507150600,21150,21150,21150,21150,0
|
|
20240619,170200,2507150600,21150,21150,21150,21150,0
|
|
20240619,170100,2507150600,21150,21150,21150,21150,0
|
|
20240619,170000,2507150600,21150,21150,21150,21150,0
|
|
20240619,165900,2507150600,21150,21150,21150,21150,0
|
|
20240619,165800,2507150600,21150,21150,21150,21150,0
|
|
20240619,165700,2507150600,21150,21150,21150,21150,0
|
|
20240619,165600,2507150600,21150,21150,21150,21150,0
|
|
20240619,165500,2507150600,21150,21150,21150,21150,0
|
|
20240619,165400,2507150600,21150,21150,21150,21150,0
|
|
20240619,165300,2507150600,21150,21150,21150,21150,0
|
|
20240619,165200,2507150600,21150,21150,21150,21150,0
|
|
20240619,165100,2507150600,21150,21150,21150,21150,0
|
|
20240619,165000,2507150600,21150,21150,21150,21150,0
|
|
20240619,164900,2507150600,21150,21150,21150,21150,0
|
|
20240619,164800,2507150600,21150,21150,21150,21150,0
|
|
20240619,164700,2507150600,21150,21150,21150,21150,0
|
|
20240619,164600,2507150600,21150,21150,21150,21150,0
|
|
20240619,164500,2507150600,21150,21150,21150,21150,0
|
|
20240619,164400,2507150600,21150,21150,21150,21150,0
|
|
20240619,164300,2507150600,21150,21150,21150,21150,0
|
|
20240619,164200,2507150600,21150,21150,21150,21150,0
|
|
20240619,164100,2507150600,21150,21150,21150,21150,0
|
|
20240619,164000,2507150600,21150,21150,21150,21150,0
|
|
20240619,163900,2507150600,21150,21150,21150,21150,0
|
|
20240619,163800,2507150600,21150,21150,21150,21150,0
|
|
20240619,163700,2507150600,21150,21150,21150,21150,0
|
|
20240619,163600,2507150600,21150,21150,21150,21150,0
|
|
20240619,163500,2507150600,21150,21150,21150,21150,0
|
|
20240619,163400,2507150600,21150,21150,21150,21150,5387
|
|
20240619,163300,2507150600,21150,21150,21150,21150,0
|
|
20240619,163200,2507150600,21150,21150,21150,21150,0
|
|
20240619,163100,2507150600,21150,21150,21150,21150,0
|
|
20240619,163000,2507150600,21150,21150,21150,21150,0
|
|
20240619,162900,2507150600,21150,21150,21150,21150,0
|
|
20240619,162800,2507150600,21150,21150,21150,21150,0
|
|
20240619,162700,2507150600,21150,21150,21150,21150,0
|
|
20240619,162600,2507150600,21150,21150,21150,21150,0
|
|
20240619,162500,2507150600,21150,21150,21150,21150,0
|
|
20240619,162400,2507150600,21150,21150,21150,21150,0
|
|
20240619,162300,2507150600,21150,21150,21150,21150,0
|
|
20240619,162200,2507150600,21150,21150,21150,21150,0
|
|
20240619,162100,2507150600,21150,21150,21150,21150,0
|
|
20240619,162000,2507150600,21150,21150,21150,21150,0
|
|
20240619,161900,2507150600,21150,21150,21150,21150,0
|
|
20240619,161800,2507150600,21150,21150,21150,21150,0
|
|
20240619,161700,2507150600,21150,21150,21150,21150,0
|
|
20240619,161600,2507150600,21150,21150,21150,21150,0
|
|
20240619,161500,2507150600,21150,21150,21150,21150,0
|
|
20240619,161400,2507150600,21150,21150,21150,21150,0
|
|
20240619,161300,2507150600,21150,21150,21150,21150,0
|
|
20240619,161200,2507150600,21150,21150,21150,21150,0
|
|
20240619,161100,2507150600,21150,21150,21150,21150,0
|
|
20240619,161000,2507150600,21150,21150,21150,21150,0
|
|
20240619,160900,2507150600,21150,21150,21150,21150,0
|
|
20240619,160800,2507150600,21150,21150,21150,21150,0
|
|
20240619,160700,2507150600,21150,21150,21150,21150,0
|
|
20240619,160600,2507150600,21150,21150,21150,21150,0
|
|
20240619,160500,2507150600,21150,21150,21150,21150,0
|
|
20240619,160400,2507150600,21150,21150,21150,21150,5387
|
|
20240619,160300,2507150600,21150,21150,21150,21150,0
|
|
20240619,160200,2507150600,21150,21150,21150,21150,0
|
|
20240619,160100,2507150600,21150,21150,21150,21150,0
|
|
20240619,160000,2507150600,21150,21150,21150,21150,0
|
|
20240619,155900,2507150600,21150,21150,21150,21150,0
|
|
20240619,155800,2507150600,21150,21150,21150,21150,0
|
|
20240619,155700,2507150600,21150,21150,21150,21150,0
|
|
20240619,155600,2507150600,21150,21150,21150,21150,0
|
|
20240619,155500,2507150600,21150,21150,21150,21150,0
|
|
20240619,155400,2507150600,21150,21150,21150,21150,0
|
|
20240619,155300,2507150600,21150,21150,21150,21150,0
|
|
20240619,155200,2507150600,21150,21150,21150,21150,0
|
|
20240619,155100,2507150600,21150,21150,21150,21150,0
|
|
20240619,155000,2507150600,21150,21150,21150,21150,0
|
|
20240619,154900,2507150600,21150,21150,21150,21150,0
|
|
20240619,154800,2507150600,21150,21150,21150,21150,0
|
|
20240619,154700,2507150600,21150,21150,21150,21150,0
|
|
20240619,154600,2507150600,21150,21150,21150,21150,0
|
|
20240619,154500,2507150600,21150,21150,21150,21150,0
|
|
20240619,154400,2507150600,21150,21150,21150,21150,0
|
|
20240619,154300,2507150600,21150,21150,21150,21150,0
|
|
20240619,154200,2507150600,21150,21150,21150,21150,0
|
|
20240619,154100,2507150600,21150,21150,21150,21150,0
|
|
20240619,154000,2507150600,21150,21150,21150,21150,0
|
|
20240619,153900,2507150600,21150,21150,21150,21150,0
|
|
20240619,153800,2507150600,21150,21150,21150,21150,0
|
|
20240619,153700,2507150600,21150,21150,21150,21150,0
|
|
20240619,153600,2507150600,21150,21150,21150,21150,0
|
|
20240619,153500,2507150600,21150,21150,21150,21150,0
|
|
20240619,153400,2507150600,21150,21150,21150,21150,5387
|
|
20240619,153300,2507150600,21150,21150,21150,21150,0
|
|
20240619,153200,2507150600,21150,21150,21150,21150,0
|
|
20240619,153100,2507150600,21150,21150,21150,21150,0
|
|
20240619,153000,2507150600,21150,21150,21150,21150,5387
|
|
20240619,152900,2393215550,21150,21150,21150,21150,0
|
|
20240619,152800,2393215550,21150,21150,21150,21150,0
|
|
20240619,152700,2393215550,21150,21150,21150,21150,0
|
|
20240619,152600,2393215550,21150,21150,21150,21150,0
|
|
20240619,152500,2393215550,21150,21150,21150,21150,0
|
|
20240619,152400,2393215550,21150,21150,21150,21150,0
|
|
20240619,152300,2393215550,21150,21150,21150,21150,0
|
|
20240619,152200,2393215550,21150,21150,21150,21150,0
|
|
20240619,152100,2393215550,21150,21150,21150,21150,0
|
|
20240619,152000,2393215550,21150,21150,21150,21150,0
|
|
20240619,151900,2393215550,21150,21100,21200,21100,656
|
|
20240619,151800,2379333650,21150,21100,21150,21100,399
|
|
20240619,151700,2370908350,21100,21100,21150,21100,334
|
|
20240619,151600,2363856400,21100,21150,21150,21100,48
|
|
20240619,151500,2362841350,21100,21150,21150,21100,56
|
|
20240619,151400,2361658600,21150,21150,21150,21100,156
|
|
20240619,151300,2358359600,21150,21150,21150,21100,67
|
|
20240619,151200,2356942900,21150,21150,21150,21100,26
|
|
20240619,151100,2356393350,21100,21100,21150,21100,21
|
|
20240619,151000,2355949850,21150,21100,21150,21100,50
|
|
20240619,150900,2354892600,21100,21100,21150,21100,142
|
|
20240619,150800,2351890550,21150,21150,21150,21100,83
|
|
20240619,150700,2350135400,21100,21100,21150,21100,32
|
|
20240619,150600,2349458900,21100,21100,21100,21100,57
|
|
20240619,150500,2348256200,21150,21100,21150,21100,30
|
|
20240619,150400,2347621950,21100,21100,21100,21100,150
|
|
20240619,150300,2344456950,21100,21150,21200,21100,87
|
|
20240619,150200,2342615750,21100,21100,21200,21100,576
|
|
20240619,150100,2330432550,21150,21100,21150,21100,64
|
|
20240619,150000,2329079350,21100,21100,21100,21100,92
|
|
20240619,145900,2327138150,21100,21100,21100,21100,60
|
|
20240619,145800,2325872150,21100,21100,21100,21100,129
|
|
20240619,145700,2323150250,21150,21100,21150,21100,125
|
|
20240619,145600,2320509850,21100,21100,21150,21100,176
|
|
20240619,145500,2316795350,21100,21100,21100,21100,154
|
|
20240619,145400,2313545950,21100,21100,21150,21100,247
|
|
20240619,145300,2308326900,21100,21100,21150,21100,182
|
|
20240619,145200,2304485800,21100,21150,21150,21100,229
|
|
20240619,145100,2299651150,21100,21150,21150,21100,293
|
|
20240619,145000,2293465700,21100,21100,21150,21100,153
|
|
20240619,144900,2290237350,21100,21150,21150,21100,258
|
|
20240619,144800,2284790100,21100,21100,21150,21100,108
|
|
20240619,144700,2282511250,21100,21100,21150,21100,254
|
|
20240619,144600,2277147450,21100,21100,21200,21100,182
|
|
20240619,144500,2273305250,21150,21100,21150,21100,105
|
|
20240619,144400,2271087350,21100,21150,21150,21100,156
|
|
20240619,144300,2267789700,21100,21100,21150,21100,129
|
|
20240619,144200,2265067000,21100,21100,21200,21100,141
|
|
20240619,144100,2262085100,21100,21150,21150,21100,142
|
|
20240619,144000,2259086650,21150,21100,21200,21100,332
|
|
20240619,143900,2252066500,21100,21100,21150,21100,120
|
|
20240619,143800,2249531550,21100,21150,21150,21100,164
|
|
20240619,143700,2246066350,21100,21100,21100,21100,122
|
|
20240619,143600,2243492150,21150,21150,21150,21100,1037
|
|
20240619,143500,2221560050,21150,21150,21150,21150,65
|
|
20240619,143400,2220185300,21200,21150,21200,21150,146
|
|
20240619,143300,2217095000,21150,21150,21200,21150,80
|
|
20240619,143200,2215400550,21150,21200,21200,21150,83
|
|
20240619,143100,2213644100,21150,21100,21200,21100,142
|
|
20240619,143000,2210641800,21150,21150,21150,21150,145
|
|
20240619,142900,2207575050,21150,21150,21200,21150,1016
|
|
20240619,142800,2186084250,21150,21150,21150,21150,81
|
|
20240619,142700,2184371100,21150,21150,21200,21150,91
|
|
20240619,142600,2182444000,21150,21150,21150,21150,62
|
|
20240619,142500,2181132700,21150,21200,21200,21150,170
|
|
20240619,142400,2177533250,21200,21150,21200,21150,58
|
|
20240619,142300,2176305650,21200,21200,21200,21150,182
|
|
20240619,142200,2172450250,21150,21150,21200,21150,104
|
|
20240619,142100,2170249750,21150,21200,21200,21150,97
|
|
20240619,142000,2168195100,21150,21150,21150,21150,63
|
|
20240619,141900,2166862650,21150,21150,21150,21150,91
|
|
20240619,141800,2164938000,21200,21150,21200,21150,99
|
|
20240619,141700,2162842050,21150,21150,21150,21150,63
|
|
20240619,141600,2161509600,21200,21200,21250,21150,331
|
|
20240619,141500,2154486650,21200,21150,21200,21150,53
|
|
20240619,141400,2153363800,21150,21150,21200,21150,97
|
|
20240619,141300,2151310100,21150,21200,21200,21150,74
|
|
20240619,141200,2149744250,21150,21150,21200,21150,91
|
|
20240619,141100,2147815700,21150,21150,21200,21150,91
|
|
20240619,141000,2145890050,21150,21150,21200,21150,222
|
|
20240619,140900,2141186700,21200,21150,21200,21150,49
|
|
20240619,140800,2140148400,21150,21200,21200,21150,99
|
|
20240619,140700,2138052400,21200,21150,21200,21150,103
|
|
20240619,140600,2135871600,21150,21150,21150,21150,24
|
|
20240619,140500,2135364000,21200,21150,21200,21150,49
|
|
20240619,140400,2134325950,21150,21150,21200,21150,150
|
|
20240619,140300,2131148450,21150,21150,21200,21150,92
|
|
20240619,140200,2129199000,21150,21150,21150,21150,51
|
|
20240619,140100,2128120350,21150,21150,21250,21150,203
|
|
20240619,140000,2123819500,21150,21200,21200,21150,12
|
|
20240619,135900,2123565650,21150,21200,21200,21150,74
|
|
20240619,135800,2121999550,21200,21150,21200,21150,17
|
|
20240619,135700,2121639700,21200,21200,21200,21200,338
|
|
20240619,135600,2114474100,21250,21200,21250,21200,49
|
|
20240619,135500,2113435250,21200,21200,21200,21200,3
|
|
20240619,135400,2113371650,21200,21200,21250,21200,61
|
|
20240619,135300,2112078400,21200,21200,21200,21200,52
|
|
20240619,135200,2110976000,21200,21200,21200,21200,4
|
|
20240619,135100,2110891200,21200,21200,21250,21200,62
|
|
20240619,135000,2109576700,21200,21200,21200,21200,97
|
|
20240619,134900,2107520300,21200,21200,21250,21200,6
|
|
20240619,134800,2107393050,21200,21200,21200,21200,46
|
|
20240619,134700,2106417850,21200,21200,21200,21200,61
|
|
20240619,134600,2105124650,21200,21150,21200,21150,21
|
|
20240619,134500,2104679500,21200,21150,21200,21150,58
|
|
20240619,134400,2103450000,21150,21150,21200,21150,518
|
|
20240619,134300,2092471300,21150,21150,21150,21150,3
|
|
20240619,134200,2092407850,21150,21150,21150,21150,49
|
|
20240619,134100,2091371500,21150,21150,21150,21150,50
|
|
20240619,134000,2090314000,21150,21150,21150,21150,6
|
|
20240619,133900,2090187100,21150,21150,21150,21150,60
|
|
20240619,133800,2088918100,21150,21150,21150,21150,157
|
|
20240619,133700,2085597550,21100,21100,21150,21100,27
|
|
20240619,133600,2085026750,21100,21100,21100,21100,50
|
|
20240619,133500,2083971750,21100,21100,21100,21100,54
|
|
20240619,133400,2082832350,21100,21150,21150,21100,30
|
|
20240619,133300,2082198100,21100,21100,21100,21100,79
|
|
20240619,133200,2080531200,21100,21100,21100,21100,53
|
|
20240619,133100,2079412900,21100,21100,21100,21100,683
|
|
20240619,133000,2065001600,21100,21100,21150,21100,59
|
|
20240619,132900,2063756150,21100,21150,21150,21100,74
|
|
20240619,132800,2062191250,21100,21100,21150,21100,304
|
|
20240619,132700,2055774350,21150,21100,21150,21100,155
|
|
20240619,132600,2052496300,21100,21100,21100,21100,56
|
|
20240619,132500,2051314700,21150,21150,21150,21100,171
|
|
20240619,132400,2047698200,21100,21100,21100,21100,45
|
|
20240619,132300,2046748700,21100,21100,21100,21100,56
|
|
20240619,132200,2045567100,21150,21100,21150,21100,56
|
|
20240619,132100,2044383000,21100,21150,21150,21100,200
|
|
20240619,132000,2040153250,21150,21150,21150,21150,390
|
|
20240619,131900,2031904750,21150,21150,21150,21150,33
|
|
20240619,131800,2031206800,21150,21100,21150,21100,317
|
|
20240619,131700,2024502350,21100,21150,21150,21100,14
|
|
20240619,131600,2024206450,21150,21100,21150,21100,240
|
|
20240619,131500,2019130800,21100,21100,21100,21100,78
|
|
20240619,131400,2017485000,21100,21150,21150,21100,51
|
|
20240619,131300,2016408850,21150,21100,21150,21100,7
|
|
20240619,131200,2016261100,21100,21150,21200,21100,90
|
|
20240619,131100,2014357600,21150,21200,21200,21150,49
|
|
20240619,131000,2013321000,21150,21200,21250,21150,135
|
|
20240619,130900,2010459100,21200,21100,21200,21100,218
|
|
20240619,130800,2005843900,21100,21150,21150,21100,103
|
|
20240619,130700,2003668200,21150,21150,21150,21150,2
|
|
20240619,130600,2003625900,21150,21150,21200,21150,69
|
|
20240619,130500,2002166500,21150,21100,21150,21050,128
|
|
20240619,130400,1999464700,21050,21150,21150,21050,25
|
|
20240619,130300,1998937050,21150,21050,21150,21050,65
|
|
20240619,130200,1997565500,21050,21100,21100,21050,6
|
|
20240619,130100,1997439050,21150,21100,21150,21100,133
|
|
20240619,130000,1994627250,21050,21100,21100,21050,50
|
|
20240619,125900,1993574650,21050,21150,21150,21000,10008
|
|
20240619,125800,1783015450,21150,21150,21150,21150,52
|
|
20240619,125700,1781915650,21200,21200,21200,21200,263
|
|
20240619,125600,1776340050,21200,21200,21200,21200,0
|
|
20240619,125500,1776340050,21200,21200,21200,21200,54
|
|
20240619,125400,1775195250,21200,21200,21200,21200,50
|
|
20240619,125300,1774135250,21200,21200,21200,21200,4
|
|
20240619,125200,1774050450,21200,21200,21200,21200,52
|
|
20240619,125100,1772948050,21200,21200,21200,21200,46
|
|
20240619,125000,1771972850,21200,21200,21250,21200,322
|
|
20240619,124900,1765143300,21200,21200,21200,21200,48
|
|
20240619,124800,1764125700,21200,21200,21250,21200,68
|
|
20240619,124700,1762683050,21200,21200,21200,21200,4
|
|
20240619,124600,1762598250,21200,21250,21250,21200,220
|
|
20240619,124500,1757925500,21250,21250,21250,21250,58
|
|
20240619,124400,1756693000,21300,21250,21300,21250,23
|
|
20240619,124300,1756203300,21250,21300,21300,21250,53
|
|
20240619,124200,1755077000,21250,21300,21300,21250,72
|
|
20240619,124100,1753545900,21250,21200,21250,21200,21
|
|
20240619,124000,1753099700,21200,21300,21300,21200,44
|
|
20240619,123900,1752166800,21200,21300,21300,21200,103
|
|
20240619,123800,1749978000,21200,21250,21250,21200,185
|
|
20240619,123700,1746049900,21250,21250,21250,21250,102
|
|
20240619,123600,1743882400,21300,21300,21300,21200,63
|
|
20240619,123500,1742544000,21250,21250,21300,21250,291
|
|
20240619,123400,1736360200,21250,21250,21250,21250,159
|
|
20240619,123300,1732981450,21300,21250,21300,21250,974
|
|
20240619,123200,1712247600,21250,21200,21250,21200,156
|
|
20240619,123100,1708932800,21200,21200,21200,21200,44
|
|
20240619,123000,1708000000,21200,21200,21200,21200,56
|
|
20240619,122900,1706812800,21200,21150,21200,21150,105
|
|
20240619,122800,1704586900,21150,21150,21150,21150,50
|
|
20240619,122700,1703529400,21200,21150,21200,21150,87
|
|
20240619,122600,1701687450,21150,21150,21150,21150,2
|
|
20240619,122500,1701645150,21150,21150,21150,21150,52
|
|
20240619,122400,1700545350,21150,21150,21200,21150,69
|
|
20240619,122300,1699085100,21150,21200,21200,21150,24
|
|
20240619,122200,1698576550,21150,21150,21200,21150,45
|
|
20240619,122100,1697624750,21150,21200,21200,21150,133
|
|
20240619,122000,1694805450,21200,21200,21250,21200,4
|
|
20240619,121900,1694720600,21200,21250,21250,21200,56
|
|
20240619,121800,1693533350,21200,21200,21250,21150,107
|
|
20240619,121700,1691265500,21150,21150,21200,21150,95
|
|
20240619,121600,1689251850,21150,21150,21150,21150,51
|
|
20240619,121500,1688173200,21150,21150,21150,21150,86
|
|
20240619,121400,1686354300,21150,21150,21150,21150,196
|
|
20240619,121300,1682208900,21150,21150,21150,21150,47
|
|
20240619,121200,1681214850,21150,21200,21200,21150,111
|
|
20240619,121100,1678861850,21200,21200,21200,21200,2
|
|
20240619,121000,1678819450,21200,21250,21250,21200,83
|
|
20240619,120900,1677058500,21250,21200,21250,21150,1012
|
|
20240619,120800,1655597400,21200,21150,21200,21150,10
|
|
20240619,120700,1655385600,21150,21150,21150,21150,243
|
|
20240619,120600,1650246150,21150,21050,21150,21050,2384
|
|
20240619,120500,1599914800,21100,21050,21100,21050,3
|
|
20240619,120400,1599851550,21050,21050,21050,21050,52
|
|
20240619,120300,1598756950,21050,21050,21100,21050,70
|
|
20240619,120200,1597282300,21050,21050,21050,21050,1
|
|
20240619,120100,1597261250,21050,21050,21050,21050,57
|
|
20240619,120000,1596061400,21050,21050,21050,21050,4
|
|
20240619,115900,1595977200,21050,21050,21050,21050,69
|
|
20240619,115800,1594524750,21050,21050,21050,21050,147
|
|
20240619,115700,1591430400,21050,21050,21050,21050,5
|
|
20240619,115600,1591325150,21050,21050,21050,21050,53
|
|
20240619,115500,1590209500,21050,21050,21050,21050,403
|
|
20240619,115400,1581726350,21050,21050,21050,21050,10
|
|
20240619,115300,1581515850,21050,21050,21050,21050,57
|
|
20240619,115200,1580316000,21050,21050,21050,21050,324
|
|
20240619,115100,1573495800,21050,21050,21050,21050,11
|
|
20240619,115000,1573264250,21050,21050,21050,21050,56
|
|
20240619,114900,1572085450,21050,21050,21050,21050,53
|
|
20240619,114800,1570969800,21050,21000,21100,21000,62
|
|
20240619,114700,1569664700,21000,21050,21050,21000,1599
|
|
20240619,114600,1536012700,21050,21050,21050,21050,1054
|
|
20240619,114500,1513826000,21050,21050,21050,21050,5
|
|
20240619,114400,1513720750,21050,21050,21050,21050,60
|
|
20240619,114300,1512457750,21050,21050,21050,21050,48
|
|
20240619,114200,1511447350,21050,21050,21050,21050,36
|
|
20240619,114100,1510689550,21050,21050,21050,21050,390
|
|
20240619,114000,1502480050,21050,21050,21100,21050,1051
|
|
20240619,113900,1480306500,21050,21050,21100,21050,24
|
|
20240619,113800,1479801150,21050,21050,21050,21050,395
|
|
20240619,113700,1471486400,21050,21050,21050,21050,53
|
|
20240619,113600,1470370750,21050,21050,21050,21050,6
|
|
20240619,113500,1470244450,21050,21050,21050,21050,575
|
|
20240619,113400,1458140700,21050,21050,21050,21050,43
|
|
20240619,113300,1457235550,21050,21050,21050,21050,53
|
|
20240619,113200,1456119900,21050,21100,21100,21050,822
|
|
20240619,113100,1438816600,21050,21050,21050,21050,648
|
|
20240619,113000,1425176200,21050,21050,21050,21050,3
|
|
20240619,112900,1425113050,21050,21050,21100,21050,58
|
|
20240619,112800,1423892050,21050,21100,21100,21050,57
|
|
20240619,112700,1422692150,21100,21050,21100,21050,11
|
|
20240619,112600,1422460450,21050,21050,21050,21050,52
|
|
20240619,112500,1421365850,21050,21050,21100,21050,103
|
|
20240619,112400,1419195850,21050,21050,21050,21050,413
|
|
20240619,112300,1410502200,21100,21150,21150,21050,1098
|
|
20240619,112200,1387333050,21100,21100,21100,21100,57
|
|
20240619,112100,1386130350,21100,21100,21100,21100,2
|
|
20240619,112000,1386088150,21100,21100,21100,21100,50
|
|
20240619,111900,1385033150,21100,21100,21100,21100,45
|
|
20240619,111800,1384083650,21100,21150,21150,21100,14
|
|
20240619,111700,1383787750,21150,21100,21150,21100,50
|
|
20240619,111600,1382732700,21100,21050,21100,21050,66
|
|
20240619,111500,1381340150,21100,21100,21100,21100,504
|
|
20240619,111400,1370705750,21100,21100,21100,21100,579
|
|
20240619,111300,1358488850,21100,21100,21100,21100,59
|
|
20240619,111200,1357243950,21100,21050,21100,21050,22
|
|
20240619,111100,1356780000,21050,21150,21150,21050,133
|
|
20240619,111000,1353971200,21150,21100,21150,21100,350
|
|
20240619,110900,1346586150,21150,21100,21150,21100,240
|
|
20240619,110800,1341510250,21100,21100,21150,21100,555
|
|
20240619,110700,1329799600,21150,21100,21150,21100,4
|
|
20240619,110600,1329715050,21100,21150,21150,21100,1109
|
|
20240619,110500,1306264500,21150,21150,21200,21150,230
|
|
20240619,110400,1301395450,21150,21150,21150,21150,61
|
|
20240619,110300,1300105300,21150,21200,21200,21150,199
|
|
20240619,110200,1295891400,21150,21100,21150,21100,196
|
|
20240619,110100,1291752900,21150,21100,21150,21100,18
|
|
20240619,110000,1291372450,21100,21100,21200,21100,366
|
|
20240619,105900,1283624750,21100,21150,21200,21100,515
|
|
20240619,105800,1272741250,21100,21100,21100,21100,4
|
|
20240619,105700,1272656850,21100,21150,21150,21100,161
|
|
20240619,105600,1269258550,21100,21100,21150,21100,150
|
|
20240619,105500,1266092900,21100,21100,21100,21100,5
|
|
20240619,105400,1265987400,21100,21100,21100,21100,145
|
|
20240619,105300,1262927900,21150,21100,21150,21100,162
|
|
20240619,105200,1259508800,21150,21150,21150,21150,1
|
|
20240619,105100,1259487650,21150,21150,21200,21150,167
|
|
20240619,105000,1255955100,21150,21100,21150,21100,160
|
|
20240619,104900,1252575850,21150,21150,21150,21100,523
|
|
20240619,104800,1241514500,21150,21100,21150,21100,844
|
|
20240619,104700,1223671200,21100,21100,21100,21100,137
|
|
20240619,104600,1220780500,21150,21150,21150,21100,2102
|
|
20240619,104500,1176323300,21100,21100,21100,21100,148
|
|
20240619,104400,1173200500,21150,21100,21150,21100,154
|
|
20240619,104300,1169950850,21100,21150,21150,21100,850
|
|
20240619,104200,1151973450,21150,21100,21150,21100,157
|
|
20240619,104100,1148652950,21100,21100,21150,21100,179
|
|
20240619,104000,1144874300,21150,21100,21150,21100,1118
|
|
20240619,103900,1121228850,21100,21150,21150,21100,694
|
|
20240619,103800,1106585400,21150,21100,21150,21100,428
|
|
20240619,103700,1097554100,21100,21100,21100,21100,17
|
|
20240619,103600,1097195400,21150,21200,21200,21150,493
|
|
20240619,103500,1086767400,21100,21150,21150,21100,249
|
|
20240619,103400,1081508400,21100,21100,21150,21100,24
|
|
20240619,103300,1081001100,21100,21150,21150,21100,265
|
|
20240619,103200,1075403700,21150,21100,21150,21100,248
|
|
20240619,103100,1070165800,21100,21150,21150,21100,5
|
|
20240619,103000,1070060200,21150,21150,21150,21100,167
|
|
20240619,102900,1066535300,21100,21100,21100,21100,141
|
|
20240619,102800,1063560200,21150,21150,21150,21100,62
|
|
20240619,102700,1062249150,21100,21150,21150,21100,177
|
|
20240619,102600,1058512350,21100,21100,21100,21100,146
|
|
20240619,102500,1055431750,21100,21100,21100,21100,2
|
|
20240619,102400,1055389550,21100,21150,21150,21100,370
|
|
20240619,102300,1047571400,21150,21150,21150,21100,205
|
|
20240619,102200,1043235800,21150,21150,21150,21150,6
|
|
20240619,102100,1043108900,21150,21200,21200,21150,153
|
|
20240619,102000,1039872800,21150,21200,21200,21150,181
|
|
20240619,101900,1036035650,21150,21200,21200,21150,137
|
|
20240619,101800,1033136450,21200,21200,21200,21150,629
|
|
20240619,101700,1019808950,21150,21150,21150,21150,51
|
|
20240619,101600,1018730300,21150,21150,21150,21150,1008
|
|
20240619,101500,997411100,21200,21200,21250,21150,439
|
|
20240619,101400,988099350,21200,21200,21200,21150,52
|
|
20240619,101300,986997000,21200,21250,21300,21200,1047
|
|
20240619,101200,964798200,21250,21300,21400,21250,320
|
|
20240619,101100,957973200,21300,21350,21350,21300,96
|
|
20240619,101000,955923850,21350,21300,21400,21300,797
|
|
20240619,100900,938885600,21350,21300,21350,21200,712
|
|
20240619,100800,923708800,21300,21250,21300,21200,152
|
|
20240619,100700,920476250,21250,21250,21250,21200,348
|
|
20240619,100600,913081350,21200,21200,21200,21150,165
|
|
20240619,100500,909586050,21150,21150,21200,21150,86
|
|
20240619,100400,907765350,21200,21150,21200,21150,162
|
|
20240619,100300,904334050,21150,21200,21200,21150,206
|
|
20240619,100200,899966900,21200,21200,21200,21200,156
|
|
20240619,100100,896659700,21200,21150,21200,21150,149
|
|
20240619,100000,893503300,21150,21150,21200,21150,46
|
|
20240619,095900,892528300,21150,21150,21150,21150,8
|
|
20240619,095800,892359100,21150,21150,21150,21150,49
|
|
20240619,095700,891322750,21200,21150,21200,21150,253
|
|
20240619,095600,885959350,21150,21150,21150,21150,25
|
|
20240619,095500,885430600,21100,21100,21150,21100,48
|
|
20240619,095400,884417150,21100,21100,21150,21100,168
|
|
20240619,095300,880864200,21100,21100,21100,21100,17
|
|
20240619,095200,880505500,21050,21100,21100,21050,17
|
|
20240619,095100,880147250,21100,21050,21100,21050,21
|
|
20240619,095000,879704300,21050,21150,21200,20950,10076
|
|
20240619,094900,667718850,21150,21150,21150,21150,43
|
|
20240619,094800,666809400,21200,21150,21200,21150,221
|
|
20240619,094700,662134950,21150,21150,21150,21150,83
|
|
20240619,094600,660379500,21150,21150,21150,21100,141
|
|
20240619,094500,657397450,21100,21150,21150,21100,241
|
|
20240619,094400,652301300,21150,21150,21150,21150,1
|
|
20240619,094300,652280150,21150,21150,21200,21150,532
|
|
20240619,094200,641028300,21150,21100,21150,21100,570
|
|
20240619,094100,628973350,21050,21150,21150,21050,1381
|
|
20240619,094000,599842750,21150,21150,21200,21150,1980
|
|
20240619,093900,557960500,21200,21200,21200,21150,55
|
|
20240619,093800,556794550,21200,21250,21250,21150,1166
|
|
20240619,093700,532083200,21250,21300,21300,21200,4553
|
|
20240619,093600,435356050,21250,21300,21300,21250,315
|
|
20240619,093500,428651600,21300,21250,21300,21250,225
|
|
20240619,093400,423862650,21300,21300,21300,21300,754
|
|
20240619,093300,407802450,21300,21300,21300,21300,1362
|
|
20240619,093200,378791850,21350,21350,21350,21350,261
|
|
20240619,093100,373219500,21350,21350,21350,21300,515
|
|
20240619,093000,362231750,21350,21350,21400,21300,719
|
|
20240619,092900,346881150,21300,21350,21350,21300,79
|
|
20240619,092800,345197400,21300,21300,21300,21300,1773
|
|
20240619,092700,307432500,21300,21250,21300,21250,382
|
|
20240619,092600,299295950,21300,21300,21300,21250,527
|
|
20240619,092500,288071800,21250,21300,21300,21250,105
|
|
20240619,092400,285836200,21300,21250,21300,21250,991
|
|
20240619,092300,264764800,21250,21300,21300,21250,37
|
|
20240619,092200,263978300,21250,21300,21300,21250,172
|
|
20240619,092100,260318300,21300,21250,21300,21250,296
|
|
20240619,092000,254022350,21250,21350,21350,21250,2090
|
|
20240619,091900,209511450,21350,21300,21350,21300,19
|
|
20240619,091800,209105850,21350,21350,21350,21350,204
|
|
20240619,091700,204750450,21350,21350,21350,21300,259
|
|
20240619,091600,199225150,21350,21350,21350,21350,69
|
|
20240619,091500,197752000,21350,21350,21350,21350,322
|
|
20240619,091400,190877300,21350,21350,21350,21300,366
|
|
20240619,091300,183063250,21350,21350,21350,21350,212
|
|
20240619,091200,178537050,21350,21350,21350,21350,49
|
|
20240619,091100,177490900,21350,21400,21400,21350,8
|
|
20240619,091000,177319800,21350,21400,21400,21350,187
|
|
20240619,090900,173320550,21350,21350,21350,21350,688
|
|
20240619,090800,158631750,21350,21400,21400,21350,1779
|
|
20240619,090700,120602050,21400,21400,21450,21400,230
|
|
20240619,090600,115673650,21400,21400,21450,21400,345
|
|
20240619,090500,108278200,21400,21450,21450,21400,832
|
|
20240619,090400,90431850,21450,21400,21450,21400,159
|
|
20240619,090300,87021550,21400,21500,21500,21400,343
|
|
20240619,090200,79664200,21450,21500,21500,21450,377
|
|
20240619,090100,71559250,21500,21600,21650,21500,2107
|
|
20240619,090000,26188050,21650,21750,21800,21650,1206
|