626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,192200,22608257600,21900,21900,21900,21900,0
|
|
20240614,192100,22608257600,21900,21900,21900,21900,0
|
|
20240614,192000,22608257600,21900,21900,21900,21900,0
|
|
20240614,191900,22608257600,21900,21900,21900,21900,0
|
|
20240614,191800,22608257600,21900,21900,21900,21900,0
|
|
20240614,191700,22608257600,21900,21900,21900,21900,0
|
|
20240614,191600,22608257600,21900,21900,21900,21900,0
|
|
20240614,191500,22608257600,21900,21900,21900,21900,0
|
|
20240614,191400,22608257600,21900,21900,21900,21900,0
|
|
20240614,191300,22608257600,21900,21900,21900,21900,0
|
|
20240614,191200,22608257600,21900,21900,21900,21900,0
|
|
20240614,191100,22608257600,21900,21900,21900,21900,0
|
|
20240614,191000,22608257600,21900,21900,21900,21900,0
|
|
20240614,190900,22608257600,21900,21900,21900,21900,0
|
|
20240614,190800,22608257600,21900,21900,21900,21900,0
|
|
20240614,190700,22608257600,21900,21900,21900,21900,0
|
|
20240614,190600,22608257600,21900,21900,21900,21900,0
|
|
20240614,190500,22608257600,21900,21900,21900,21900,0
|
|
20240614,190400,22608257600,21900,21900,21900,21900,0
|
|
20240614,190300,22608257600,21900,21900,21900,21900,0
|
|
20240614,190200,22608257600,21900,21900,21900,21900,0
|
|
20240614,190100,22608257600,21900,21900,21900,21900,0
|
|
20240614,190000,22608257600,21900,21900,21900,21900,0
|
|
20240614,185900,22608257600,21900,21900,21900,21900,0
|
|
20240614,185800,22608257600,21900,21900,21900,21900,0
|
|
20240614,185700,22608257600,21900,21900,21900,21900,0
|
|
20240614,185600,22608257600,21900,21900,21900,21900,0
|
|
20240614,185500,22608257600,21900,21900,21900,21900,0
|
|
20240614,185400,22608257600,21900,21900,21900,21900,0
|
|
20240614,185300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,185200,22608257600,21900,21900,21900,21900,0
|
|
20240614,185100,22608257600,21900,21900,21900,21900,0
|
|
20240614,185000,22608257600,21900,21900,21900,21900,0
|
|
20240614,184900,22608257600,21900,21900,21900,21900,0
|
|
20240614,184800,22608257600,21900,21900,21900,21900,0
|
|
20240614,184700,22608257600,21900,21900,21900,21900,0
|
|
20240614,184600,22608257600,21900,21900,21900,21900,0
|
|
20240614,184500,22608257600,21900,21900,21900,21900,0
|
|
20240614,184400,22608257600,21900,21900,21900,21900,0
|
|
20240614,184300,22608257600,21900,21900,21900,21900,0
|
|
20240614,184200,22608257600,21900,21900,21900,21900,0
|
|
20240614,184100,22608257600,21900,21900,21900,21900,0
|
|
20240614,184000,22608257600,21900,21900,21900,21900,0
|
|
20240614,183900,22608257600,21900,21900,21900,21900,0
|
|
20240614,183800,22608257600,21900,21900,21900,21900,0
|
|
20240614,183700,22608257600,21900,21900,21900,21900,0
|
|
20240614,183600,22608257600,21900,21900,21900,21900,0
|
|
20240614,183500,22608257600,21900,21900,21900,21900,0
|
|
20240614,183400,22608257600,21900,21900,21900,21900,0
|
|
20240614,183300,22608257600,21900,21900,21900,21900,0
|
|
20240614,183200,22608257600,21900,21900,21900,21900,0
|
|
20240614,183100,22608257600,21900,21900,21900,21900,0
|
|
20240614,183000,22608257600,21900,21900,21900,21900,0
|
|
20240614,182900,22608257600,21900,21900,21900,21900,0
|
|
20240614,182800,22608257600,21900,21900,21900,21900,0
|
|
20240614,182700,22608257600,21900,21900,21900,21900,0
|
|
20240614,182600,22608257600,21900,21900,21900,21900,0
|
|
20240614,182500,22608257600,21900,21900,21900,21900,0
|
|
20240614,182400,22608257600,21900,21900,21900,21900,0
|
|
20240614,182300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,182200,22608257600,21900,21900,21900,21900,0
|
|
20240614,182100,22608257600,21900,21900,21900,21900,0
|
|
20240614,182000,22608257600,21900,21900,21900,21900,0
|
|
20240614,181900,22608257600,21900,21900,21900,21900,0
|
|
20240614,181800,22608257600,21900,21900,21900,21900,0
|
|
20240614,181700,22608257600,21900,21900,21900,21900,0
|
|
20240614,181600,22608257600,21900,21900,21900,21900,0
|
|
20240614,181500,22608257600,21900,21900,21900,21900,0
|
|
20240614,181400,22608257600,21900,21900,21900,21900,0
|
|
20240614,181300,22608257600,21900,21900,21900,21900,0
|
|
20240614,181200,22608257600,21900,21900,21900,21900,0
|
|
20240614,181100,22608257600,21900,21900,21900,21900,0
|
|
20240614,181000,22608257600,21900,21900,21900,21900,0
|
|
20240614,180900,22608257600,21900,21900,21900,21900,0
|
|
20240614,180800,22608257600,21900,21900,21900,21900,0
|
|
20240614,180700,22608257600,21900,21900,21900,21900,0
|
|
20240614,180600,22608257600,21900,21900,21900,21900,0
|
|
20240614,180500,22608257600,21900,21900,21900,21900,0
|
|
20240614,180400,22608257600,21900,21900,21900,21900,0
|
|
20240614,180300,22608257600,21900,21900,21900,21900,0
|
|
20240614,180200,22608257600,21900,21900,21900,21900,0
|
|
20240614,180100,22608257600,21900,21900,21900,21900,0
|
|
20240614,180000,22608257600,21900,21900,21900,21900,0
|
|
20240614,175900,22608257600,21900,21900,21900,21900,0
|
|
20240614,175800,22608257600,21900,21900,21900,21900,0
|
|
20240614,175700,22608257600,21900,21900,21900,21900,0
|
|
20240614,175600,22608257600,21900,21900,21900,21900,0
|
|
20240614,175500,22608257600,21900,21900,21900,21900,0
|
|
20240614,175400,22608257600,21900,21900,21900,21900,0
|
|
20240614,175300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,175200,22608257600,21900,21900,21900,21900,0
|
|
20240614,175100,22608257600,21900,21900,21900,21900,0
|
|
20240614,175000,22608257600,21900,21900,21900,21900,0
|
|
20240614,174900,22608257600,21900,21900,21900,21900,0
|
|
20240614,174800,22608257600,21900,21900,21900,21900,0
|
|
20240614,174700,22608257600,21900,21900,21900,21900,0
|
|
20240614,174600,22608257600,21900,21900,21900,21900,0
|
|
20240614,174500,22608257600,21900,21900,21900,21900,0
|
|
20240614,174400,22608257600,21900,21900,21900,21900,0
|
|
20240614,174300,22608257600,21900,21900,21900,21900,0
|
|
20240614,174200,22608257600,21900,21900,21900,21900,0
|
|
20240614,174100,22608257600,21900,21900,21900,21900,0
|
|
20240614,174000,22608257600,21900,21900,21900,21900,0
|
|
20240614,173900,22608257600,21900,21900,21900,21900,0
|
|
20240614,173800,22608257600,21900,21900,21900,21900,0
|
|
20240614,173700,22608257600,21900,21900,21900,21900,0
|
|
20240614,173600,22608257600,21900,21900,21900,21900,0
|
|
20240614,173500,22608257600,21900,21900,21900,21900,0
|
|
20240614,173400,22608257600,21900,21900,21900,21900,0
|
|
20240614,173300,22608257600,21900,21900,21900,21900,0
|
|
20240614,173200,22608257600,21900,21900,21900,21900,0
|
|
20240614,173100,22608257600,21900,21900,21900,21900,0
|
|
20240614,173000,22608257600,21900,21900,21900,21900,0
|
|
20240614,172900,22608257600,21900,21900,21900,21900,0
|
|
20240614,172800,22608257600,21900,21900,21900,21900,0
|
|
20240614,172700,22608257600,21900,21900,21900,21900,0
|
|
20240614,172600,22608257600,21900,21900,21900,21900,0
|
|
20240614,172500,22608257600,21900,21900,21900,21900,0
|
|
20240614,172400,22608257600,21900,21900,21900,21900,0
|
|
20240614,172300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,172200,22608257600,21900,21900,21900,21900,0
|
|
20240614,172100,22608257600,21900,21900,21900,21900,0
|
|
20240614,172000,22608257600,21900,21900,21900,21900,0
|
|
20240614,171900,22608257600,21900,21900,21900,21900,0
|
|
20240614,171800,22608257600,21900,21900,21900,21900,0
|
|
20240614,171700,22608257600,21900,21900,21900,21900,0
|
|
20240614,171600,22608257600,21900,21900,21900,21900,0
|
|
20240614,171500,22608257600,21900,21900,21900,21900,0
|
|
20240614,171400,22608257600,21900,21900,21900,21900,0
|
|
20240614,171300,22608257600,21900,21900,21900,21900,0
|
|
20240614,171200,22608257600,21900,21900,21900,21900,0
|
|
20240614,171100,22608257600,21900,21900,21900,21900,0
|
|
20240614,171000,22608257600,21900,21900,21900,21900,0
|
|
20240614,170900,22608257600,21900,21900,21900,21900,0
|
|
20240614,170800,22608257600,21900,21900,21900,21900,0
|
|
20240614,170700,22608257600,21900,21900,21900,21900,0
|
|
20240614,170600,22608257600,21900,21900,21900,21900,0
|
|
20240614,170500,22608257600,21900,21900,21900,21900,0
|
|
20240614,170400,22608257600,21900,21900,21900,21900,0
|
|
20240614,170300,22608257600,21900,21900,21900,21900,0
|
|
20240614,170200,22608257600,21900,21900,21900,21900,0
|
|
20240614,170100,22608257600,21900,21900,21900,21900,0
|
|
20240614,170000,22608257600,21900,21900,21900,21900,0
|
|
20240614,165900,22608257600,21900,21900,21900,21900,0
|
|
20240614,165800,22608257600,21900,21900,21900,21900,0
|
|
20240614,165700,22608257600,21900,21900,21900,21900,0
|
|
20240614,165600,22608257600,21900,21900,21900,21900,0
|
|
20240614,165500,22608257600,21900,21900,21900,21900,0
|
|
20240614,165400,22608257600,21900,21900,21900,21900,0
|
|
20240614,165300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,165200,22608257600,21900,21900,21900,21900,0
|
|
20240614,165100,22608257600,21900,21900,21900,21900,0
|
|
20240614,165000,22608257600,21900,21900,21900,21900,0
|
|
20240614,164900,22608257600,21900,21900,21900,21900,0
|
|
20240614,164800,22608257600,21900,21900,21900,21900,0
|
|
20240614,164700,22608257600,21900,21900,21900,21900,0
|
|
20240614,164600,22608257600,21900,21900,21900,21900,0
|
|
20240614,164500,22608257600,21900,21900,21900,21900,0
|
|
20240614,164400,22608257600,21900,21900,21900,21900,0
|
|
20240614,164300,22608257600,21900,21900,21900,21900,0
|
|
20240614,164200,22608257600,21900,21900,21900,21900,0
|
|
20240614,164100,22608257600,21900,21900,21900,21900,0
|
|
20240614,164000,22608257600,21900,21900,21900,21900,0
|
|
20240614,163900,22608257600,21900,21900,21900,21900,0
|
|
20240614,163800,22608257600,21900,21900,21900,21900,0
|
|
20240614,163700,22608257600,21900,21900,21900,21900,0
|
|
20240614,163600,22608257600,21900,21900,21900,21900,0
|
|
20240614,163500,22608257600,21900,21900,21900,21900,0
|
|
20240614,163400,22608257600,21900,21900,21900,21900,0
|
|
20240614,163300,22608257600,21900,21900,21900,21900,0
|
|
20240614,163200,22608257600,21900,21900,21900,21900,0
|
|
20240614,163100,22608257600,21900,21900,21900,21900,0
|
|
20240614,163000,22608257600,21900,21900,21900,21900,0
|
|
20240614,162900,22608257600,21900,21900,21900,21900,0
|
|
20240614,162800,22608257600,21900,21900,21900,21900,0
|
|
20240614,162700,22608257600,21900,21900,21900,21900,0
|
|
20240614,162600,22608257600,21900,21900,21900,21900,0
|
|
20240614,162500,22608257600,21900,21900,21900,21900,0
|
|
20240614,162400,22608257600,21900,21900,21900,21900,0
|
|
20240614,162300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,162200,22608257600,21900,21900,21900,21900,0
|
|
20240614,162100,22608257600,21900,21900,21900,21900,0
|
|
20240614,162000,22608257600,21900,21900,21900,21900,0
|
|
20240614,161900,22608257600,21900,21900,21900,21900,0
|
|
20240614,161800,22608257600,21900,21900,21900,21900,0
|
|
20240614,161700,22608257600,21900,21900,21900,21900,0
|
|
20240614,161600,22608257600,21900,21900,21900,21900,0
|
|
20240614,161500,22608257600,21900,21900,21900,21900,0
|
|
20240614,161400,22608257600,21900,21900,21900,21900,0
|
|
20240614,161300,22608257600,21900,21900,21900,21900,0
|
|
20240614,161200,22608257600,21900,21900,21900,21900,0
|
|
20240614,161100,22608257600,21900,21900,21900,21900,0
|
|
20240614,161000,22608257600,21900,21900,21900,21900,0
|
|
20240614,160900,22608257600,21900,21900,21900,21900,0
|
|
20240614,160800,22608257600,21900,21900,21900,21900,0
|
|
20240614,160700,22608257600,21900,21900,21900,21900,0
|
|
20240614,160600,22608257600,21900,21900,21900,21900,0
|
|
20240614,160500,22608257600,21900,21900,21900,21900,0
|
|
20240614,160400,22608257600,21900,21900,21900,21900,0
|
|
20240614,160300,22608257600,21900,21900,21900,21900,0
|
|
20240614,160200,22608257600,21900,21900,21900,21900,0
|
|
20240614,160100,22608257600,21900,21900,21900,21900,0
|
|
20240614,160000,22608257600,21900,21900,21900,21900,0
|
|
20240614,155900,22608257600,21900,21900,21900,21900,0
|
|
20240614,155800,22608257600,21900,21900,21900,21900,0
|
|
20240614,155700,22608257600,21900,21900,21900,21900,0
|
|
20240614,155600,22608257600,21900,21900,21900,21900,0
|
|
20240614,155500,22608257600,21900,21900,21900,21900,0
|
|
20240614,155400,22608257600,21900,21900,21900,21900,0
|
|
20240614,155300,22608257600,21900,21900,21900,21900,167160
|
|
20240614,155200,22608257600,21900,21900,21900,21900,0
|
|
20240614,155100,22608257600,21900,21900,21900,21900,0
|
|
20240614,155000,22608257600,21900,21900,21900,21900,0
|
|
20240614,154900,22608257600,21900,21900,21900,21900,0
|
|
20240614,154800,22608257600,21900,21900,21900,21900,0
|
|
20240614,154700,22608257600,21900,21900,21900,21900,0
|
|
20240614,154600,22608257600,21900,21900,21900,21900,0
|
|
20240614,154500,22608257600,21900,21900,21900,21900,0
|
|
20240614,154400,22608257600,21900,21900,21900,21900,0
|
|
20240614,154300,22608257600,21900,21900,21900,21900,0
|
|
20240614,154200,22608257600,21900,21900,21900,21900,0
|
|
20240614,154100,22608257600,21900,21900,21900,21900,0
|
|
20240614,154000,22608257600,21900,21900,21900,21900,0
|
|
20240614,153900,22608257600,21900,21900,21900,21900,0
|
|
20240614,153800,22608257600,21900,21900,21900,21900,0
|
|
20240614,153700,22608257600,21900,21900,21900,21900,0
|
|
20240614,153600,22608257600,21900,21900,21900,21900,0
|
|
20240614,153500,22608257600,21900,21900,21900,21900,0
|
|
20240614,153400,22608257600,21900,21900,21900,21900,0
|
|
20240614,153300,22608257600,21900,21900,21900,21900,0
|
|
20240614,153200,22608257600,21900,21900,21900,21900,0
|
|
20240614,153100,22608257600,21900,21900,21900,21900,0
|
|
20240614,153000,22608257600,21900,21900,21900,21900,167160
|
|
20240614,152900,18947453600,22050,22050,22050,22050,0
|
|
20240614,152800,18947453600,22050,22050,22050,22050,0
|
|
20240614,152700,18947453600,22050,22050,22050,22050,0
|
|
20240614,152600,18947453600,22050,22050,22050,22050,0
|
|
20240614,152500,18947453600,22050,22050,22050,22050,0
|
|
20240614,152400,18947453600,22050,22050,22050,22050,0
|
|
20240614,152300,18947453600,22050,22050,22050,22050,0
|
|
20240614,152200,18947453600,22050,22050,22050,22050,0
|
|
20240614,152100,18947453600,22050,22050,22050,22050,0
|
|
20240614,152000,18947453600,22050,22050,22050,22050,0
|
|
20240614,151900,18947453600,22050,22000,22100,21900,8018
|
|
20240614,151800,18770825850,22000,21950,22000,21900,6041
|
|
20240614,151700,18638288350,21900,22050,22050,21900,9327
|
|
20240614,151600,18433391450,22000,22000,22050,22000,2064
|
|
20240614,151500,18387960800,22050,21950,22050,21950,7226
|
|
20240614,151400,18228920550,22000,21900,22000,21900,2730
|
|
20240614,151300,18169035000,21950,21950,22000,21900,4053
|
|
20240614,151200,18080091650,21900,21950,21950,21900,6849
|
|
20240614,151100,17929909350,21900,21900,21950,21900,1898
|
|
20240614,151000,17888336550,21900,21850,21950,21850,4909
|
|
20240614,150900,17780821050,21850,21950,21950,21850,2469
|
|
20240614,150800,17726794250,21900,21850,21950,21850,6342
|
|
20240614,150700,17587942300,21900,21850,21900,21800,8967
|
|
20240614,150600,17392010600,21800,21900,21900,21800,2064
|
|
20240614,150500,17346972200,21850,21850,21900,21800,5408
|
|
20240614,150400,17228735100,21850,21850,21900,21800,2972
|
|
20240614,150300,17163795850,21900,21900,21900,21850,6826
|
|
20240614,150200,17014642700,21850,21850,21900,21850,1762
|
|
20240614,150100,16976135350,21850,21900,21900,21800,2308
|
|
20240614,150000,16925710400,21900,21850,21900,21800,1840
|
|
20240614,145900,16885498600,21900,21900,21950,21800,2845
|
|
20240614,145800,16823311700,21900,21850,21950,21850,5899
|
|
20240614,145700,16694160400,21900,21950,21950,21850,2386
|
|
20240614,145600,16641925650,21900,21950,21950,21850,2270
|
|
20240614,145500,16592218750,21900,21900,21950,21850,2462
|
|
20240614,145400,16538334250,21900,21950,21950,21900,1878
|
|
20240614,145300,16497194450,21900,21950,22000,21900,3150
|
|
20240614,145200,16428131300,21950,22000,22000,21850,3121
|
|
20240614,145100,16359767500,21950,22000,22000,21850,3168
|
|
20240614,145000,16290330050,21950,21950,21950,21900,3266
|
|
20240614,144900,16218767200,21950,22000,22000,21900,2071
|
|
20240614,144800,16173347550,21950,22000,22000,21900,2743
|
|
20240614,144700,16113165650,22000,21950,22000,21950,2224
|
|
20240614,144600,16064304050,21950,22000,22000,21900,3237
|
|
20240614,144500,15993246200,21950,22000,22000,21950,4857
|
|
20240614,144400,15886627050,22000,21950,22000,21950,1392
|
|
20240614,144300,15856064600,21950,22000,22050,21900,3069
|
|
20240614,144200,15788637250,22000,22050,22050,21900,5275
|
|
20240614,144100,15672668300,22000,22000,22050,21950,8098
|
|
20240614,144000,15494519700,21950,21950,22000,21950,2070
|
|
20240614,143900,15449080750,21900,22000,22000,21900,2032
|
|
20240614,143800,15404496700,21950,21900,21950,21900,6095
|
|
20240614,143700,15270762600,21900,21900,21950,21900,1719
|
|
20240614,143600,15233107950,21900,21850,21950,21850,5984
|
|
20240614,143500,15102114100,21850,21850,21900,21800,3980
|
|
20240614,143400,15015190350,21850,21850,21900,21850,6506
|
|
20240614,143300,14873030100,21800,21800,21850,21800,3382
|
|
20240614,143200,14799206250,21800,21800,21850,21800,1958
|
|
20240614,143100,14756514300,21850,21900,21900,21800,3169
|
|
20240614,143000,14687340850,21850,21800,21900,21800,4960
|
|
20240614,142900,14579013750,21850,21800,21850,21800,2047
|
|
20240614,142800,14534381750,21850,21800,21850,21800,1994
|
|
20240614,142700,14490896800,21800,21800,21800,21700,4941
|
|
20240614,142600,14383315400,21750,21750,21800,21700,3251
|
|
20240614,142500,14312615400,21750,21750,21800,21700,2842
|
|
20240614,142400,14250804450,21800,21750,21800,21700,4039
|
|
20240614,142300,14163008250,21700,21700,21750,21700,1688
|
|
20240614,142200,14126368350,21750,21800,21800,21700,2330
|
|
20240614,142100,14075741550,21700,21750,21800,21700,14870
|
|
20240614,142000,13752763900,21750,21800,21800,21750,2176
|
|
20240614,141900,13705433250,21750,21750,21800,21750,1725
|
|
20240614,141800,13667904800,21800,21750,21800,21750,2115
|
|
20240614,141700,13621866800,21800,21800,21850,21750,4071
|
|
20240614,141600,13533136750,21850,21850,21850,21800,4120
|
|
20240614,141500,13443193300,21850,21750,21850,21750,7589
|
|
20240614,141400,13278032400,21850,21850,21850,21750,2631
|
|
20240614,141300,13220707250,21850,21800,21850,21800,3514
|
|
20240614,141200,13144097650,21800,21750,21850,21750,2834
|
|
20240614,141100,13082387200,21750,21800,21850,21750,3420
|
|
20240614,141000,13007839700,21800,21850,21850,21800,2040
|
|
20240614,140900,12963359600,21800,21800,21850,21800,2849
|
|
20240614,140800,12901242900,21800,21800,21850,21800,3643
|
|
20240614,140700,12821821350,21800,21850,21850,21800,1908
|
|
20240614,140600,12780221300,21800,21800,21850,21800,3292
|
|
20240614,140500,12708354600,21800,21850,21900,21800,2972
|
|
20240614,140400,12643456200,21850,21800,21900,21800,2311
|
|
20240614,140300,12592956450,21850,21900,21900,21800,1893
|
|
20240614,140200,12551614300,21850,21850,21900,21800,6698
|
|
20240614,140100,12405347900,21800,21850,21850,21800,3725
|
|
20240614,140000,12324140550,21800,21850,21850,21800,2402
|
|
20240614,135900,12271763450,21800,21800,21850,21800,2046
|
|
20240614,135800,12227160100,21850,21800,21850,21800,2527
|
|
20240614,135700,12172071100,21800,21800,21850,21800,2387
|
|
20240614,135600,12120034450,21800,21800,21850,21800,2416
|
|
20240614,135500,12067359100,21800,21800,21800,21750,3946
|
|
20240614,135400,11981412050,21800,21800,21900,21800,3867
|
|
20240614,135300,11897037500,21850,21850,21850,21800,7944
|
|
20240614,135200,11723856250,21850,21850,21900,21800,7075
|
|
20240614,135100,11569510200,21850,21850,21900,21800,2638
|
|
20240614,135000,11511873850,21850,21900,21900,21850,2883
|
|
20240614,134900,11448829150,21900,21900,21950,21900,3061
|
|
20240614,134800,11381784050,21900,21950,21950,21900,1717
|
|
20240614,134700,11344166900,21900,21850,21950,21800,9830
|
|
20240614,134600,11128953100,21800,21850,21900,21800,6393
|
|
20240614,134500,10989406950,21850,21900,21900,21850,4582
|
|
20240614,134400,10889283850,21900,21900,21900,21850,1481
|
|
20240614,134300,10856914800,21900,21900,21950,21850,7455
|
|
20240614,134200,10693738650,21950,21900,21950,21900,3786
|
|
20240614,134100,10610803450,21950,22000,22000,21900,6286
|
|
20240614,134000,10472895600,21950,21950,22000,21950,5720
|
|
20240614,133900,10347226750,21950,22050,22050,21950,23442
|
|
20240614,133800,9831638000,22000,22000,22050,22000,1697
|
|
20240614,133700,9794300500,22000,22000,22050,22000,2118
|
|
20240614,133600,9747671750,22000,22000,22050,22000,1987
|
|
20240614,133500,9703934950,22000,22000,22050,22000,4054
|
|
20240614,133400,9614619050,22000,22050,22050,22000,3139
|
|
20240614,133300,9545456450,22000,22050,22050,22000,4121
|
|
20240614,133200,9454658000,22000,22000,22050,22000,2679
|
|
20240614,133100,9395700000,22050,22000,22050,22000,1203
|
|
20240614,133000,9369227000,22050,22050,22100,22050,10283
|
|
20240614,132900,9142481100,22050,22050,22100,22050,726
|
|
20240614,132800,9126470250,22050,22050,22100,22050,1015
|
|
20240614,132700,9104079250,22050,22100,22100,22050,1045
|
|
20240614,132600,9081031350,22050,22050,22100,22050,1085
|
|
20240614,132500,9057101900,22050,22050,22100,22050,688
|
|
20240614,132400,9041925550,22050,22100,22100,22050,1406
|
|
20240614,132300,9010917250,22050,22100,22100,22050,227
|
|
20240614,132200,9005908700,22100,22100,22100,22050,712
|
|
20240614,132100,8990197550,22100,22050,22100,22050,692
|
|
20240614,132000,8974919350,22050,22050,22150,22050,792
|
|
20240614,131900,8957449350,22150,22150,22150,22100,14273
|
|
20240614,131800,8641954150,22150,22100,22150,22100,247
|
|
20240614,131700,8636494550,22100,22150,22150,22100,452
|
|
20240614,131600,8626499350,22150,22150,22150,22100,631
|
|
20240614,131500,8612553450,22150,22100,22150,22100,245
|
|
20240614,131400,8607138250,22150,22100,22150,22100,692
|
|
20240614,131300,8591833950,22100,22150,22150,22100,905
|
|
20240614,131200,8571804600,22150,22150,22150,22150,453
|
|
20240614,131100,8561770650,22150,22150,22150,22150,516
|
|
20240614,131000,8550341250,22150,22100,22150,22100,1189
|
|
20240614,130900,8524013000,22150,22150,22150,22100,444
|
|
20240614,130800,8514181800,22150,22150,22200,22100,326
|
|
20240614,130700,8506964950,22150,22100,22150,22100,1890
|
|
20240614,130600,8465114700,22100,22100,22150,22100,50
|
|
20240614,130500,8464009000,22150,22150,22200,22100,367
|
|
20240614,130400,8455879500,22150,22150,22150,22100,1226
|
|
20240614,130300,8428728850,22150,22150,22150,22150,597
|
|
20240614,130200,8415505300,22150,22150,22150,22150,118
|
|
20240614,130100,8412891600,22150,22200,22200,22150,319
|
|
20240614,130000,8405823500,22150,22150,22150,22150,639
|
|
20240614,125900,8391669650,22150,22150,22150,22150,692
|
|
20240614,125800,8376341850,22150,22150,22200,22150,760
|
|
20240614,125700,8359507300,22150,22150,22150,22150,148
|
|
20240614,125600,8356229100,22150,22200,22200,22150,513
|
|
20240614,125500,8344861150,22200,22150,22200,22150,181
|
|
20240614,125400,8340851800,22150,22150,22200,22150,407
|
|
20240614,125300,8331836100,22150,22200,22200,22150,116
|
|
20240614,125200,8329264150,22200,22200,22200,22200,1006
|
|
20240614,125100,8306930950,22200,22200,22200,22200,2643
|
|
20240614,125000,8248256350,22200,22150,22200,22150,469
|
|
20240614,124900,8237867950,22150,22150,22200,22150,233
|
|
20240614,124800,8232701900,22150,22150,22150,22150,160
|
|
20240614,124700,8229157900,22150,22150,22150,22150,225
|
|
20240614,124600,8224174150,22150,22150,22150,22150,1464
|
|
20240614,124500,8191746550,22150,22150,22150,22150,527
|
|
20240614,124400,8180073500,22150,22150,22150,22150,1020
|
|
20240614,124300,8157480500,22150,22150,22200,22150,669
|
|
20240614,124200,8142653150,22150,22150,22150,22150,345
|
|
20240614,124100,8135011400,22200,22200,22200,22150,2499
|
|
20240614,124000,8079536550,22250,22200,22250,22200,133
|
|
20240614,123900,8076580600,22200,22200,22250,22200,237
|
|
20240614,123800,8071313700,22200,22200,22200,22200,166
|
|
20240614,123700,8067628500,22200,22200,22200,22200,528
|
|
20240614,123600,8055906900,22200,22200,22200,22200,2341
|
|
20240614,123500,8003936700,22200,22200,22250,22200,1094
|
|
20240614,123400,7979648950,22200,22200,22250,22200,288
|
|
20240614,123300,7973249750,22250,22250,22250,22200,680
|
|
20240614,123200,7958140600,22200,22200,22250,22200,1330
|
|
20240614,123100,7928609600,22200,22250,22250,22200,83
|
|
20240614,123000,7926766950,22200,22200,22200,22200,562
|
|
20240614,122900,7914290550,22200,22150,22200,22150,5189
|
|
20240614,122800,7799096700,22200,22200,22200,22150,203
|
|
20240614,122700,7794599550,22200,22200,22200,22200,491
|
|
20240614,122600,7783699350,22200,22200,22200,22200,190
|
|
20240614,122500,7779481350,22200,22200,22200,22200,560
|
|
20240614,122400,7767049350,22200,22150,22200,22150,232
|
|
20240614,122300,7761909050,22200,22200,22200,22150,1329
|
|
20240614,122200,7732406950,22200,22250,22250,22150,76
|
|
20240614,122100,7730716100,22250,22200,22250,22200,2560
|
|
20240614,122000,7673858600,22200,22250,22250,22200,221
|
|
20240614,121900,7668944500,22250,22250,22300,22250,172
|
|
20240614,121800,7665117300,22200,22250,22250,22200,371
|
|
20240614,121700,7656868850,22250,22250,22300,22200,791
|
|
20240614,121600,7639269050,22200,22200,22250,22200,374
|
|
20240614,121500,7630961250,22200,22200,22250,22200,146
|
|
20240614,121400,7627718300,22200,22250,22250,22200,2802
|
|
20240614,121300,7565424950,22200,22200,22250,22200,624
|
|
20240614,121200,7551554250,22200,22200,22250,22200,721
|
|
20240614,121100,7535528250,22200,22200,22200,22200,211
|
|
20240614,121000,7530844050,22200,22200,22250,22200,1213
|
|
20240614,120900,7503910450,22200,22200,22250,22200,683
|
|
20240614,120800,7488742850,22200,22250,22250,22200,73
|
|
20240614,120700,7487121950,22250,22200,22250,22150,3026
|
|
20240614,120600,7419955850,22250,22200,22250,22200,1105
|
|
20240614,120500,7395393850,22200,22200,22250,22200,3682
|
|
20240614,120400,7313648400,22200,22200,22250,22200,1156
|
|
20240614,120300,7287985150,22200,22200,22200,22200,216
|
|
20240614,120200,7283189950,22200,22200,22200,22200,619
|
|
20240614,120100,7269448150,22200,22200,22250,22200,239
|
|
20240614,120000,7264142300,22200,22200,22250,22200,1171
|
|
20240614,115900,7238140100,22200,22200,22250,22200,1202
|
|
20240614,115800,7211412900,22200,22250,22250,22200,130
|
|
20240614,115700,7208521850,22200,22200,22200,22200,172
|
|
20240614,115600,7204703450,22200,22200,22250,22200,1015
|
|
20240614,115500,7182170200,22200,22200,22250,22200,348
|
|
20240614,115400,7174433950,22250,22250,22250,22200,481
|
|
20240614,115300,7163749600,22250,22200,22250,22200,623
|
|
20240614,115200,7149902050,22200,22200,22250,22200,45
|
|
20240614,115100,7148902800,22200,22250,22300,22200,487
|
|
20240614,115000,7138060650,22250,22250,22300,22250,920
|
|
20240614,114900,7117585650,22250,22250,22250,22250,170
|
|
20240614,114800,7113803150,22250,22250,22250,22200,282
|
|
20240614,114700,7107528700,22250,22250,22250,22250,159
|
|
20240614,114600,7103990950,22250,22200,22250,22200,1025
|
|
20240614,114500,7081206550,22200,22250,22250,22200,389
|
|
20240614,114400,7072557100,22250,22300,22300,22200,764
|
|
20240614,114300,7055564700,22300,22250,22300,22250,349
|
|
20240614,114200,7047794450,22250,22250,22250,22250,296
|
|
20240614,114100,7041208450,22250,22250,22250,22200,314
|
|
20240614,114000,7034232450,22250,22200,22250,22200,903
|
|
20240614,113900,7014143250,22250,22250,22250,22250,481
|
|
20240614,113800,7003441000,22250,22250,22300,22200,787
|
|
20240614,113700,6985945150,22250,22250,22300,22200,755
|
|
20240614,113600,6969171000,22250,22250,22250,22250,346
|
|
20240614,113500,6961472500,22250,22250,22250,22250,249
|
|
20240614,113400,6955932250,22250,22200,22250,22200,576
|
|
20240614,113300,6943116350,22250,22250,22250,22200,76
|
|
20240614,113200,6941425450,22250,22250,22250,22250,447
|
|
20240614,113100,6931479700,22250,22300,22300,22250,717
|
|
20240614,113000,6915503950,22300,22300,22300,22250,1510
|
|
20240614,112900,6881837950,22300,22250,22300,22250,929
|
|
20240614,112800,6861132000,22250,22250,22250,22250,1494
|
|
20240614,112700,6827890500,22300,22250,22300,22250,251
|
|
20240614,112600,6822303650,22250,22250,22250,22250,78
|
|
20240614,112500,6820568150,22250,22250,22300,22250,749
|
|
20240614,112400,6803902800,22250,22300,22300,22250,544
|
|
20240614,112300,6791792800,22250,22250,22300,22250,138
|
|
20240614,112200,6788722250,22300,22300,22300,22250,997
|
|
20240614,112100,6766518450,22250,22200,22250,22200,461
|
|
20240614,112000,6756266500,22150,22200,22250,22150,750
|
|
20240614,111900,6739593250,22200,22200,22250,22200,3624
|
|
20240614,111800,6659071550,22250,22200,22250,22200,443
|
|
20240614,111700,6649225900,22200,22200,22200,22200,539
|
|
20240614,111600,6637260100,22200,22200,22200,22200,199
|
|
20240614,111500,6632842300,22250,22200,22250,22200,256
|
|
20240614,111400,6627156500,22200,22150,22250,22150,99
|
|
20240614,111300,6624958700,22150,22150,22200,22150,594
|
|
20240614,111200,6611788600,22200,22200,22200,22200,306
|
|
20240614,111100,6604995400,22200,22200,22250,22150,1047
|
|
20240614,111000,6581726250,22250,22200,22250,22200,350
|
|
20240614,110900,6573956150,22200,22200,22200,22150,494
|
|
20240614,110800,6562991050,22200,22200,22200,22200,1417
|
|
20240614,110700,6531533650,22150,22100,22150,22100,1323
|
|
20240614,110600,6502238850,22100,22150,22200,22100,1545
|
|
20240614,110500,6468025950,22150,22150,22150,22150,442
|
|
20240614,110400,6458235650,22100,22100,22100,22100,526
|
|
20240614,110300,6446611050,22100,22150,22150,22100,1248
|
|
20240614,110200,6418977650,22100,22100,22150,22050,763
|
|
20240614,110100,6402134050,22100,22050,22100,22050,2097
|
|
20240614,110000,6355864850,22050,22100,22100,22050,421
|
|
20240614,105900,6346580450,22100,22050,22100,22050,257
|
|
20240614,105800,6340905550,22050,22050,22050,22050,381
|
|
20240614,105700,6332504500,22050,22050,22100,22050,123
|
|
20240614,105600,6329791150,22050,22050,22100,22050,260
|
|
20240614,105500,6324054800,22050,22050,22150,22050,585
|
|
20240614,105400,6311134650,22100,22100,22100,22050,607
|
|
20240614,105300,6297721000,22100,22100,22150,22050,693
|
|
20240614,105200,6282410550,22100,22050,22150,22050,1099
|
|
20240614,105100,6258124250,22100,22000,22100,22000,3493
|
|
20240614,105000,6181073850,22050,22050,22050,22000,1674
|
|
20240614,104900,6144206750,22050,22050,22100,22050,1163
|
|
20240614,104800,6118557600,22050,22050,22100,22050,1396
|
|
20240614,104700,6087768300,22050,22100,22100,22050,590
|
|
20240614,104600,6074758050,22100,22100,22100,22050,1870
|
|
20240614,104500,6033431800,22100,22050,22100,22050,325
|
|
20240614,104400,6026254200,22050,22150,22150,22050,1707
|
|
20240614,104300,5988580000,22100,22100,22100,22050,468
|
|
20240614,104200,5978240900,22100,22100,22100,22050,1138
|
|
20240614,104100,5953140350,22100,22050,22100,22050,635
|
|
20240614,104000,5939125850,22100,22050,22100,22000,1862
|
|
20240614,103900,5898070750,22050,22050,22050,22000,1574
|
|
20240614,103800,5863432550,22050,22050,22100,22000,1680
|
|
20240614,103700,5826449900,22050,22100,22100,22000,6765
|
|
20240614,103600,5677374600,22050,22050,22100,22050,1241
|
|
20240614,103500,5650005450,22050,22050,22100,22050,3039
|
|
20240614,103400,5582994900,22050,22100,22150,22050,5507
|
|
20240614,103300,5461472350,22100,22050,22100,22050,191
|
|
20240614,103200,5457260700,22100,22100,22100,22050,725
|
|
20240614,103100,5441254150,22100,22050,22100,22050,555
|
|
20240614,103000,5429002250,22100,22050,22100,22050,3175
|
|
20240614,102900,5358843750,22100,22050,22100,22050,281
|
|
20240614,102800,5352638450,22100,22100,22100,22050,3992
|
|
20240614,102700,5264487700,22100,22100,22150,22100,784
|
|
20240614,102600,5247155700,22150,22050,22150,22050,4148
|
|
20240614,102500,5155487000,22050,22100,22100,22050,2877
|
|
20240614,102400,5091915500,22050,22050,22100,22050,1035
|
|
20240614,102300,5069086150,22050,22100,22100,22050,586
|
|
20240614,102200,5056152250,22100,22050,22100,22050,978
|
|
20240614,102100,5034586750,22050,22050,22100,22050,1566
|
|
20240614,102000,5000007100,22050,22100,22100,22050,2560
|
|
20240614,101900,4943550100,22050,22050,22100,22050,1150
|
|
20240614,101800,4918170750,22100,22100,22100,22050,1313
|
|
20240614,101700,4889188500,22100,22100,22100,22050,5948
|
|
20240614,101600,4757857850,22100,22100,22150,22100,1854
|
|
20240614,101500,4716875950,22100,22100,22150,22100,1511
|
|
20240614,101400,4683473400,22150,22150,22150,22100,13760
|
|
20240614,101300,4378942800,22150,22250,22250,22150,650
|
|
20240614,101200,4364526350,22200,22200,22250,22150,966
|
|
20240614,101100,4343082800,22150,22150,22250,22150,2919
|
|
20240614,101000,4278220250,22200,22200,22250,22150,1707
|
|
20240614,100900,4240351750,22250,22250,22250,22200,464
|
|
20240614,100800,4230046950,22200,22200,22250,22200,511
|
|
20240614,100700,4218690100,22200,22250,22250,22200,1080
|
|
20240614,100600,4194709900,22200,22250,22300,22200,775
|
|
20240614,100500,4177487250,22250,22200,22250,22200,1293
|
|
20240614,100400,4148743750,22200,22250,22250,22200,727
|
|
20240614,100300,4132601550,22250,22250,22250,22200,713
|
|
20240614,100200,4116763300,22250,22250,22300,22250,397
|
|
20240614,100100,4107929850,22300,22300,22300,22250,701
|
|
20240614,100000,4092332250,22250,22250,22300,22250,383
|
|
20240614,095900,4083808100,22250,22250,22250,22200,3020
|
|
20240614,095800,4016626750,22250,22200,22250,22200,121
|
|
20240614,095700,4013940400,22250,22250,22250,22200,413
|
|
20240614,095600,4004769050,22200,22250,22250,22200,224
|
|
20240614,095500,3999795300,22200,22200,22250,22200,1064
|
|
20240614,095400,3976174350,22250,22250,22250,22200,736
|
|
20240614,095300,3959833800,22250,22200,22250,22150,1164
|
|
20240614,095200,3934018250,22250,22200,22250,22150,587
|
|
20240614,095100,3920986700,22200,22200,22250,22200,982
|
|
20240614,095000,3899184150,22200,22200,22200,22200,112
|
|
20240614,094900,3896697750,22200,22250,22250,22150,2853
|
|
20240614,094800,3833355750,22250,22250,22300,22250,959
|
|
20240614,094700,3812009450,22300,22200,22300,22200,173
|
|
20240614,094600,3808160400,22200,22250,22250,22200,3464
|
|
20240614,094500,3731167350,22200,22250,22250,22200,1247
|
|
20240614,094400,3703472600,22250,22250,22250,22200,1079
|
|
20240614,094300,3679496200,22250,22200,22300,22200,3902
|
|
20240614,094200,3592700550,22200,22200,22200,22150,1689
|
|
20240614,094100,3555206200,22200,22150,22250,22150,778
|
|
20240614,094000,3537941550,22150,22200,22250,22150,3160
|
|
20240614,093900,3467798600,22200,22200,22250,22200,8071
|
|
20240614,093800,3288620800,22250,22250,22250,22200,2428
|
|
20240614,093700,3234639750,22250,22250,22250,22250,243
|
|
20240614,093600,3229233000,22300,22250,22300,22200,914
|
|
20240614,093500,3208898100,22200,22250,22250,22200,1236
|
|
20240614,093400,3181406000,22250,22250,22300,22250,3484
|
|
20240614,093300,3103878800,22250,22250,22300,22250,1733
|
|
20240614,093200,3065310250,22250,22300,22300,22250,2999
|
|
20240614,093100,2998519700,22350,22300,22350,22250,1880
|
|
20240614,093000,2956592650,22350,22300,22350,22300,1438
|
|
20240614,092900,2924523600,22300,22300,22350,22300,741
|
|
20240614,092800,2907998300,22300,22300,22350,22300,1161
|
|
20240614,092700,2882102950,22300,22300,22350,22300,815
|
|
20240614,092600,2863911300,22300,22300,22350,22300,487
|
|
20240614,092500,2853050950,22350,22300,22350,22300,1435
|
|
20240614,092400,2820987800,22300,22400,22400,22300,362
|
|
20240614,092300,2812894100,22450,22400,22450,22300,7944
|
|
20240614,092200,2635597300,22400,22400,22450,22350,686
|
|
20240614,092100,2620232500,22400,22450,22500,22400,2201
|
|
20240614,092000,2570846300,22500,22400,22500,22400,2292
|
|
20240614,091900,2519362150,22450,22350,22450,22350,2672
|
|
20240614,091800,2459616150,22300,22300,22400,22250,4316
|
|
20240614,091700,2363466100,22300,22300,22350,22250,3157
|
|
20240614,091600,2293100100,22300,22300,22350,22250,8853
|
|
20240614,091500,2095635300,22350,22400,22400,22300,4252
|
|
20240614,091400,2000633950,22350,22350,22400,22350,1927
|
|
20240614,091300,1957540950,22350,22300,22400,22300,1272
|
|
20240614,091200,1929141600,22300,22400,22400,22300,13776
|
|
20240614,091100,1621400150,22450,22500,22500,22400,2863
|
|
20240614,091000,1557161550,22500,22550,22550,22450,8938
|
|
20240614,090900,1355973150,22550,22650,22650,22550,5250
|
|
20240614,090800,1237326400,22650,22600,22650,22600,2720
|
|
20240614,090700,1175775650,22600,22700,22700,22600,6596
|
|
20240614,090600,1026308100,22700,22700,22750,22700,6216
|
|
20240614,090500,885033100,22700,22700,22750,22650,3618
|
|
20240614,090400,802923550,22650,22600,22750,22600,15649
|
|
20240614,090300,448529150,22600,22550,22650,22550,4588
|
|
20240614,090200,344841600,22550,22550,22600,22500,3174
|
|
20240614,090100,273262750,22550,22450,22550,22450,6204
|
|
20240614,090000,133507650,22450,22500,22500,22450,5765
|