676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,201200,3854267800,21300,21300,21300,21300,0
|
|
20240607,201100,3854267800,21300,21300,21300,21300,0
|
|
20240607,201000,3854267800,21300,21300,21300,21300,0
|
|
20240607,200900,3854267800,21300,21300,21300,21300,0
|
|
20240607,200800,3854267800,21300,21300,21300,21300,0
|
|
20240607,200700,3854267800,21300,21300,21300,21300,0
|
|
20240607,200600,3854267800,21300,21300,21300,21300,0
|
|
20240607,200500,3854267800,21300,21300,21300,21300,0
|
|
20240607,200400,3854267800,21300,21300,21300,21300,0
|
|
20240607,200300,3854267800,21300,21300,21300,21300,0
|
|
20240607,200200,3854267800,21300,21300,21300,21300,0
|
|
20240607,200100,3854267800,21300,21300,21300,21300,0
|
|
20240607,200000,3854267800,21300,21300,21300,21300,0
|
|
20240607,195900,3854267800,21300,21300,21300,21300,0
|
|
20240607,195800,3854267800,21300,21300,21300,21300,0
|
|
20240607,195700,3854267800,21300,21300,21300,21300,0
|
|
20240607,195600,3854267800,21300,21300,21300,21300,0
|
|
20240607,195500,3854267800,21300,21300,21300,21300,0
|
|
20240607,195400,3854267800,21300,21300,21300,21300,0
|
|
20240607,195300,3854267800,21300,21300,21300,21300,0
|
|
20240607,195200,3854267800,21300,21300,21300,21300,0
|
|
20240607,195100,3854267800,21300,21300,21300,21300,0
|
|
20240607,195000,3854267800,21300,21300,21300,21300,0
|
|
20240607,194900,3854267800,21300,21300,21300,21300,0
|
|
20240607,194800,3854267800,21300,21300,21300,21300,0
|
|
20240607,194700,3854267800,21300,21300,21300,21300,0
|
|
20240607,194600,3854267800,21300,21300,21300,21300,0
|
|
20240607,194500,3854267800,21300,21300,21300,21300,0
|
|
20240607,194400,3854267800,21300,21300,21300,21300,0
|
|
20240607,194300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,194200,3854267800,21300,21300,21300,21300,0
|
|
20240607,194100,3854267800,21300,21300,21300,21300,0
|
|
20240607,194000,3854267800,21300,21300,21300,21300,0
|
|
20240607,193900,3854267800,21300,21300,21300,21300,0
|
|
20240607,193800,3854267800,21300,21300,21300,21300,0
|
|
20240607,193700,3854267800,21300,21300,21300,21300,0
|
|
20240607,193600,3854267800,21300,21300,21300,21300,0
|
|
20240607,193500,3854267800,21300,21300,21300,21300,0
|
|
20240607,193400,3854267800,21300,21300,21300,21300,0
|
|
20240607,193300,3854267800,21300,21300,21300,21300,0
|
|
20240607,193200,3854267800,21300,21300,21300,21300,0
|
|
20240607,193100,3854267800,21300,21300,21300,21300,0
|
|
20240607,193000,3854267800,21300,21300,21300,21300,0
|
|
20240607,192900,3854267800,21300,21300,21300,21300,0
|
|
20240607,192800,3854267800,21300,21300,21300,21300,0
|
|
20240607,192700,3854267800,21300,21300,21300,21300,0
|
|
20240607,192600,3854267800,21300,21300,21300,21300,0
|
|
20240607,192500,3854267800,21300,21300,21300,21300,0
|
|
20240607,192400,3854267800,21300,21300,21300,21300,0
|
|
20240607,192300,3854267800,21300,21300,21300,21300,0
|
|
20240607,192200,3854267800,21300,21300,21300,21300,0
|
|
20240607,192100,3854267800,21300,21300,21300,21300,0
|
|
20240607,192000,3854267800,21300,21300,21300,21300,0
|
|
20240607,191900,3854267800,21300,21300,21300,21300,0
|
|
20240607,191800,3854267800,21300,21300,21300,21300,0
|
|
20240607,191700,3854267800,21300,21300,21300,21300,0
|
|
20240607,191600,3854267800,21300,21300,21300,21300,0
|
|
20240607,191500,3854267800,21300,21300,21300,21300,0
|
|
20240607,191400,3854267800,21300,21300,21300,21300,0
|
|
20240607,191300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,191200,3854267800,21300,21300,21300,21300,0
|
|
20240607,191100,3854267800,21300,21300,21300,21300,0
|
|
20240607,191000,3854267800,21300,21300,21300,21300,0
|
|
20240607,190900,3854267800,21300,21300,21300,21300,0
|
|
20240607,190800,3854267800,21300,21300,21300,21300,0
|
|
20240607,190700,3854267800,21300,21300,21300,21300,0
|
|
20240607,190600,3854267800,21300,21300,21300,21300,0
|
|
20240607,190500,3854267800,21300,21300,21300,21300,0
|
|
20240607,190400,3854267800,21300,21300,21300,21300,0
|
|
20240607,190300,3854267800,21300,21300,21300,21300,0
|
|
20240607,190200,3854267800,21300,21300,21300,21300,0
|
|
20240607,190100,3854267800,21300,21300,21300,21300,0
|
|
20240607,190000,3854267800,21300,21300,21300,21300,0
|
|
20240607,185900,3854267800,21300,21300,21300,21300,0
|
|
20240607,185800,3854267800,21300,21300,21300,21300,0
|
|
20240607,185700,3854267800,21300,21300,21300,21300,0
|
|
20240607,185600,3854267800,21300,21300,21300,21300,0
|
|
20240607,185500,3854267800,21300,21300,21300,21300,0
|
|
20240607,185400,3854267800,21300,21300,21300,21300,0
|
|
20240607,185300,3854267800,21300,21300,21300,21300,0
|
|
20240607,185200,3854267800,21300,21300,21300,21300,0
|
|
20240607,185100,3854267800,21300,21300,21300,21300,0
|
|
20240607,185000,3854267800,21300,21300,21300,21300,0
|
|
20240607,184900,3854267800,21300,21300,21300,21300,0
|
|
20240607,184800,3854267800,21300,21300,21300,21300,0
|
|
20240607,184700,3854267800,21300,21300,21300,21300,0
|
|
20240607,184600,3854267800,21300,21300,21300,21300,0
|
|
20240607,184500,3854267800,21300,21300,21300,21300,0
|
|
20240607,184400,3854267800,21300,21300,21300,21300,0
|
|
20240607,184300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,184200,3854267800,21300,21300,21300,21300,0
|
|
20240607,184100,3854267800,21300,21300,21300,21300,0
|
|
20240607,184000,3854267800,21300,21300,21300,21300,0
|
|
20240607,183900,3854267800,21300,21300,21300,21300,0
|
|
20240607,183800,3854267800,21300,21300,21300,21300,0
|
|
20240607,183700,3854267800,21300,21300,21300,21300,0
|
|
20240607,183600,3854267800,21300,21300,21300,21300,0
|
|
20240607,183500,3854267800,21300,21300,21300,21300,0
|
|
20240607,183400,3854267800,21300,21300,21300,21300,0
|
|
20240607,183300,3854267800,21300,21300,21300,21300,0
|
|
20240607,183200,3854267800,21300,21300,21300,21300,0
|
|
20240607,183100,3854267800,21300,21300,21300,21300,0
|
|
20240607,183000,3854267800,21300,21300,21300,21300,0
|
|
20240607,182900,3854267800,21300,21300,21300,21300,0
|
|
20240607,182800,3854267800,21300,21300,21300,21300,0
|
|
20240607,182700,3854267800,21300,21300,21300,21300,0
|
|
20240607,182600,3854267800,21300,21300,21300,21300,0
|
|
20240607,182500,3854267800,21300,21300,21300,21300,0
|
|
20240607,182400,3854267800,21300,21300,21300,21300,0
|
|
20240607,182300,3854267800,21300,21300,21300,21300,0
|
|
20240607,182200,3854267800,21300,21300,21300,21300,0
|
|
20240607,182100,3854267800,21300,21300,21300,21300,0
|
|
20240607,182000,3854267800,21300,21300,21300,21300,0
|
|
20240607,181900,3854267800,21300,21300,21300,21300,0
|
|
20240607,181800,3854267800,21300,21300,21300,21300,0
|
|
20240607,181700,3854267800,21300,21300,21300,21300,0
|
|
20240607,181600,3854267800,21300,21300,21300,21300,0
|
|
20240607,181500,3854267800,21300,21300,21300,21300,0
|
|
20240607,181400,3854267800,21300,21300,21300,21300,0
|
|
20240607,181300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,181200,3854267800,21300,21300,21300,21300,0
|
|
20240607,181100,3854267800,21300,21300,21300,21300,0
|
|
20240607,181000,3854267800,21300,21300,21300,21300,0
|
|
20240607,180900,3854267800,21300,21300,21300,21300,0
|
|
20240607,180800,3854267800,21300,21300,21300,21300,0
|
|
20240607,180700,3854267800,21300,21300,21300,21300,0
|
|
20240607,180600,3854267800,21300,21300,21300,21300,0
|
|
20240607,180500,3854267800,21300,21300,21300,21300,0
|
|
20240607,180400,3854267800,21300,21300,21300,21300,0
|
|
20240607,180300,3854267800,21300,21300,21300,21300,0
|
|
20240607,180200,3854267800,21300,21300,21300,21300,0
|
|
20240607,180100,3854267800,21300,21300,21300,21300,0
|
|
20240607,180000,3854267800,21300,21300,21300,21300,0
|
|
20240607,175900,3854267800,21300,21300,21300,21300,0
|
|
20240607,175800,3854267800,21300,21300,21300,21300,0
|
|
20240607,175700,3854267800,21300,21300,21300,21300,0
|
|
20240607,175600,3854267800,21300,21300,21300,21300,0
|
|
20240607,175500,3854267800,21300,21300,21300,21300,0
|
|
20240607,175400,3854267800,21300,21300,21300,21300,0
|
|
20240607,175300,3854267800,21300,21300,21300,21300,0
|
|
20240607,175200,3854267800,21300,21300,21300,21300,0
|
|
20240607,175100,3854267800,21300,21300,21300,21300,0
|
|
20240607,175000,3854267800,21300,21300,21300,21300,0
|
|
20240607,174900,3854267800,21300,21300,21300,21300,0
|
|
20240607,174800,3854267800,21300,21300,21300,21300,0
|
|
20240607,174700,3854267800,21300,21300,21300,21300,0
|
|
20240607,174600,3854267800,21300,21300,21300,21300,0
|
|
20240607,174500,3854267800,21300,21300,21300,21300,0
|
|
20240607,174400,3854267800,21300,21300,21300,21300,0
|
|
20240607,174300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,174200,3854267800,21300,21300,21300,21300,0
|
|
20240607,174100,3854267800,21300,21300,21300,21300,0
|
|
20240607,174000,3854267800,21300,21300,21300,21300,0
|
|
20240607,173900,3854267800,21300,21300,21300,21300,0
|
|
20240607,173800,3854267800,21300,21300,21300,21300,0
|
|
20240607,173700,3854267800,21300,21300,21300,21300,0
|
|
20240607,173600,3854267800,21300,21300,21300,21300,0
|
|
20240607,173500,3854267800,21300,21300,21300,21300,0
|
|
20240607,173400,3854267800,21300,21300,21300,21300,0
|
|
20240607,173300,3854267800,21300,21300,21300,21300,0
|
|
20240607,173200,3854267800,21300,21300,21300,21300,0
|
|
20240607,173100,3854267800,21300,21300,21300,21300,0
|
|
20240607,173000,3854267800,21300,21300,21300,21300,0
|
|
20240607,172900,3854267800,21300,21300,21300,21300,0
|
|
20240607,172800,3854267800,21300,21300,21300,21300,0
|
|
20240607,172700,3854267800,21300,21300,21300,21300,0
|
|
20240607,172600,3854267800,21300,21300,21300,21300,0
|
|
20240607,172500,3854267800,21300,21300,21300,21300,0
|
|
20240607,172400,3854267800,21300,21300,21300,21300,0
|
|
20240607,172300,3854267800,21300,21300,21300,21300,0
|
|
20240607,172200,3854267800,21300,21300,21300,21300,0
|
|
20240607,172100,3854267800,21300,21300,21300,21300,0
|
|
20240607,172000,3854267800,21300,21300,21300,21300,0
|
|
20240607,171900,3854267800,21300,21300,21300,21300,0
|
|
20240607,171800,3854267800,21300,21300,21300,21300,0
|
|
20240607,171700,3854267800,21300,21300,21300,21300,0
|
|
20240607,171600,3854267800,21300,21300,21300,21300,0
|
|
20240607,171500,3854267800,21300,21300,21300,21300,0
|
|
20240607,171400,3854267800,21300,21300,21300,21300,0
|
|
20240607,171300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,171200,3854267800,21300,21300,21300,21300,0
|
|
20240607,171100,3854267800,21300,21300,21300,21300,0
|
|
20240607,171000,3854267800,21300,21300,21300,21300,0
|
|
20240607,170900,3854267800,21300,21300,21300,21300,0
|
|
20240607,170800,3854267800,21300,21300,21300,21300,0
|
|
20240607,170700,3854267800,21300,21300,21300,21300,0
|
|
20240607,170600,3854267800,21300,21300,21300,21300,0
|
|
20240607,170500,3854267800,21300,21300,21300,21300,0
|
|
20240607,170400,3854267800,21300,21300,21300,21300,0
|
|
20240607,170300,3854267800,21300,21300,21300,21300,0
|
|
20240607,170200,3854267800,21300,21300,21300,21300,0
|
|
20240607,170100,3854267800,21300,21300,21300,21300,0
|
|
20240607,170000,3854267800,21300,21300,21300,21300,0
|
|
20240607,165900,3854267800,21300,21300,21300,21300,0
|
|
20240607,165800,3854267800,21300,21300,21300,21300,0
|
|
20240607,165700,3854267800,21300,21300,21300,21300,0
|
|
20240607,165600,3854267800,21300,21300,21300,21300,0
|
|
20240607,165500,3854267800,21300,21300,21300,21300,0
|
|
20240607,165400,3854267800,21300,21300,21300,21300,0
|
|
20240607,165300,3854267800,21300,21300,21300,21300,0
|
|
20240607,165200,3854267800,21300,21300,21300,21300,0
|
|
20240607,165100,3854267800,21300,21300,21300,21300,0
|
|
20240607,165000,3854267800,21300,21300,21300,21300,0
|
|
20240607,164900,3854267800,21300,21300,21300,21300,0
|
|
20240607,164800,3854267800,21300,21300,21300,21300,0
|
|
20240607,164700,3854267800,21300,21300,21300,21300,0
|
|
20240607,164600,3854267800,21300,21300,21300,21300,0
|
|
20240607,164500,3854267800,21300,21300,21300,21300,0
|
|
20240607,164400,3854267800,21300,21300,21300,21300,0
|
|
20240607,164300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,164200,3854267800,21300,21300,21300,21300,0
|
|
20240607,164100,3854267800,21300,21300,21300,21300,0
|
|
20240607,164000,3854267800,21300,21300,21300,21300,0
|
|
20240607,163900,3854267800,21300,21300,21300,21300,0
|
|
20240607,163800,3854267800,21300,21300,21300,21300,0
|
|
20240607,163700,3854267800,21300,21300,21300,21300,0
|
|
20240607,163600,3854267800,21300,21300,21300,21300,0
|
|
20240607,163500,3854267800,21300,21300,21300,21300,0
|
|
20240607,163400,3854267800,21300,21300,21300,21300,0
|
|
20240607,163300,3854267800,21300,21300,21300,21300,0
|
|
20240607,163200,3854267800,21300,21300,21300,21300,0
|
|
20240607,163100,3854267800,21300,21300,21300,21300,0
|
|
20240607,163000,3854267800,21300,21300,21300,21300,0
|
|
20240607,162900,3854267800,21300,21300,21300,21300,0
|
|
20240607,162800,3854267800,21300,21300,21300,21300,0
|
|
20240607,162700,3854267800,21300,21300,21300,21300,0
|
|
20240607,162600,3854267800,21300,21300,21300,21300,0
|
|
20240607,162500,3854267800,21300,21300,21300,21300,0
|
|
20240607,162400,3854267800,21300,21300,21300,21300,0
|
|
20240607,162300,3854267800,21300,21300,21300,21300,0
|
|
20240607,162200,3854267800,21300,21300,21300,21300,0
|
|
20240607,162100,3854267800,21300,21300,21300,21300,0
|
|
20240607,162000,3854267800,21300,21300,21300,21300,0
|
|
20240607,161900,3854267800,21300,21300,21300,21300,0
|
|
20240607,161800,3854267800,21300,21300,21300,21300,0
|
|
20240607,161700,3854267800,21300,21300,21300,21300,0
|
|
20240607,161600,3854267800,21300,21300,21300,21300,0
|
|
20240607,161500,3854267800,21300,21300,21300,21300,0
|
|
20240607,161400,3854267800,21300,21300,21300,21300,0
|
|
20240607,161300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,161200,3854267800,21300,21300,21300,21300,0
|
|
20240607,161100,3854267800,21300,21300,21300,21300,0
|
|
20240607,161000,3854267800,21300,21300,21300,21300,0
|
|
20240607,160900,3854267800,21300,21300,21300,21300,0
|
|
20240607,160800,3854267800,21300,21300,21300,21300,0
|
|
20240607,160700,3854267800,21300,21300,21300,21300,0
|
|
20240607,160600,3854267800,21300,21300,21300,21300,0
|
|
20240607,160500,3854267800,21300,21300,21300,21300,0
|
|
20240607,160400,3854267800,21300,21300,21300,21300,0
|
|
20240607,160300,3854267800,21300,21300,21300,21300,0
|
|
20240607,160200,3854267800,21300,21300,21300,21300,0
|
|
20240607,160100,3854267800,21300,21300,21300,21300,0
|
|
20240607,160000,3854267800,21300,21300,21300,21300,0
|
|
20240607,155900,3854267800,21300,21300,21300,21300,0
|
|
20240607,155800,3854267800,21300,21300,21300,21300,0
|
|
20240607,155700,3854267800,21300,21300,21300,21300,0
|
|
20240607,155600,3854267800,21300,21300,21300,21300,0
|
|
20240607,155500,3854267800,21300,21300,21300,21300,0
|
|
20240607,155400,3854267800,21300,21300,21300,21300,0
|
|
20240607,155300,3854267800,21300,21300,21300,21300,0
|
|
20240607,155200,3854267800,21300,21300,21300,21300,0
|
|
20240607,155100,3854267800,21300,21300,21300,21300,0
|
|
20240607,155000,3854267800,21300,21300,21300,21300,0
|
|
20240607,154900,3854267800,21300,21300,21300,21300,0
|
|
20240607,154800,3854267800,21300,21300,21300,21300,0
|
|
20240607,154700,3854267800,21300,21300,21300,21300,0
|
|
20240607,154600,3854267800,21300,21300,21300,21300,0
|
|
20240607,154500,3854267800,21300,21300,21300,21300,0
|
|
20240607,154400,3854267800,21300,21300,21300,21300,0
|
|
20240607,154300,3854267800,21300,21300,21300,21300,4264
|
|
20240607,154200,3854267800,21300,21300,21300,21300,0
|
|
20240607,154100,3854267800,21300,21300,21300,21300,0
|
|
20240607,154000,3854267800,21300,21300,21300,21300,0
|
|
20240607,153900,3854267800,21300,21300,21300,21300,0
|
|
20240607,153800,3854267800,21300,21300,21300,21300,0
|
|
20240607,153700,3854267800,21300,21300,21300,21300,0
|
|
20240607,153600,3854267800,21300,21300,21300,21300,0
|
|
20240607,153500,3854267800,21300,21300,21300,21300,0
|
|
20240607,153400,3854267800,21300,21300,21300,21300,0
|
|
20240607,153300,3854267800,21300,21300,21300,21300,0
|
|
20240607,153200,3854267800,21300,21300,21300,21300,0
|
|
20240607,153100,3854267800,21300,21300,21300,21300,0
|
|
20240607,153000,3854267800,21300,21300,21300,21300,4264
|
|
20240607,152900,3763444600,21350,21350,21350,21350,0
|
|
20240607,152800,3763444600,21350,21350,21350,21350,0
|
|
20240607,152700,3763444600,21350,21350,21350,21350,0
|
|
20240607,152600,3763444600,21350,21350,21350,21350,0
|
|
20240607,152500,3763444600,21350,21350,21350,21350,0
|
|
20240607,152400,3763444600,21350,21350,21350,21350,0
|
|
20240607,152300,3763444600,21350,21350,21350,21350,0
|
|
20240607,152200,3763444600,21350,21350,21350,21350,0
|
|
20240607,152100,3763444600,21350,21350,21350,21350,0
|
|
20240607,152000,3763444600,21350,21350,21350,21350,0
|
|
20240607,151900,3763444600,21350,21400,21450,21350,750
|
|
20240607,151800,3747396750,21400,21400,21450,21400,155
|
|
20240607,151700,3744078450,21400,21450,21450,21400,74
|
|
20240607,151600,3742494300,21450,21400,21450,21350,134
|
|
20240607,151500,3739625850,21400,21450,21450,21350,101
|
|
20240607,151400,3737463800,21450,21400,21450,21350,372
|
|
20240607,151300,3729502550,21400,21450,21450,21400,477
|
|
20240607,151200,3719293700,21400,21450,21450,21400,196
|
|
20240607,151100,3715098000,21350,21400,21450,21350,36
|
|
20240607,151000,3714327450,21400,21350,21400,21350,54
|
|
20240607,150900,3713172400,21350,21450,21500,21350,1120
|
|
20240607,150800,3689149550,21450,21500,21500,21450,141
|
|
20240607,150700,3686123400,21400,21400,21500,21400,579
|
|
20240607,150600,3673703700,21450,21450,21450,21450,89
|
|
20240607,150500,3671794650,21450,21400,21500,21400,32
|
|
20240607,150400,3671108050,21500,21450,21500,21400,78
|
|
20240607,150300,3669434650,21450,21500,21500,21450,46
|
|
20240607,150200,3668446400,21500,21450,21500,21450,1131
|
|
20240607,150100,3644180500,21450,21400,21450,21350,392
|
|
20240607,150000,3635797000,21400,21300,21400,21250,32
|
|
20240607,145900,3635114150,21300,21300,21300,21250,347
|
|
20240607,145800,3627723300,21300,21250,21300,21250,27
|
|
20240607,145700,3627148900,21300,21300,21300,21250,1160
|
|
20240607,145600,3602497750,21300,21300,21300,21250,480
|
|
20240607,145500,3592274950,21300,21300,21350,21300,387
|
|
20240607,145400,3584028500,21350,21350,21350,21350,25
|
|
20240607,145300,3583494750,21350,21350,21400,21350,272
|
|
20240607,145200,3577686400,21350,21250,21350,21250,118
|
|
20240607,145100,3575171400,21300,21400,21400,21300,732
|
|
20240607,145000,3559566700,21400,21450,21450,21300,1678
|
|
20240607,144900,3523721650,21450,21550,21550,21400,1447
|
|
20240607,144800,3492632300,21550,21650,21650,21500,39
|
|
20240607,144700,3491791800,21650,21600,21650,21550,529
|
|
20240607,144600,3480377250,21650,21650,21650,21600,691
|
|
20240607,144500,3465419150,21650,21650,21650,21600,203
|
|
20240607,144400,3461024750,21650,21550,21650,21550,920
|
|
20240607,144300,3441126700,21550,21600,21600,21550,326
|
|
20240607,144200,3434085300,21650,21650,21650,21600,2956
|
|
20240607,144100,3370090050,21600,21650,21650,21600,390
|
|
20240607,144000,3361647050,21650,21650,21650,21650,308
|
|
20240607,143900,3354978850,21650,21650,21650,21600,896
|
|
20240607,143800,3335585500,21600,21650,21650,21600,120
|
|
20240607,143700,3332989400,21650,21650,21650,21550,347
|
|
20240607,143600,3325477400,21650,21650,21650,21550,1383
|
|
20240607,143500,3295583250,21650,21550,21650,21550,144
|
|
20240607,143400,3292472200,21600,21600,21650,21600,1235
|
|
20240607,143300,3265784250,21600,21650,21700,21600,2025
|
|
20240607,143200,3221943650,21650,21650,21650,21600,161
|
|
20240607,143100,3218458150,21650,21600,21650,21600,331
|
|
20240607,143000,3211293800,21650,21650,21650,21550,580
|
|
20240607,142900,3198750200,21650,21650,21650,21600,1273
|
|
20240607,142800,3171189800,21650,21600,21650,21600,281
|
|
20240607,142700,3165118200,21650,21600,21700,21600,1084
|
|
20240607,142600,3141656400,21600,21600,21600,21600,78
|
|
20240607,142500,3139971600,21600,21600,21600,21550,388
|
|
20240607,142400,3131594100,21600,21600,21600,21550,354
|
|
20240607,142300,3123947750,21650,21600,21650,21550,658
|
|
20240607,142200,3109728800,21600,21600,21600,21550,433
|
|
20240607,142100,3100378200,21600,21600,21700,21550,3408
|
|
20240607,142000,3026618800,21650,21650,21650,21600,1288
|
|
20240607,141900,2998758450,21600,21650,21650,21600,146
|
|
20240607,141800,2995599300,21600,21600,21650,21600,280
|
|
20240607,141700,2989537700,21600,21600,21650,21600,709
|
|
20240607,141600,2974209500,21650,21650,21650,21600,485
|
|
20240607,141500,2963709650,21650,21650,21650,21600,717
|
|
20240607,141400,2948195500,21600,21600,21650,21600,654
|
|
20240607,141300,2934068650,21600,21600,21600,21550,1008
|
|
20240607,141200,2912298950,21600,21600,21650,21550,2661
|
|
20240607,141100,2854827550,21650,21550,21650,21550,360
|
|
20240607,141000,2847050600,21550,21550,21600,21550,373
|
|
20240607,140900,2838997900,21550,21650,21650,21550,331
|
|
20240607,140800,2831848700,21600,21650,21650,21600,1308
|
|
20240607,140700,2803581350,21650,21650,21650,21600,398
|
|
20240607,140600,2794970300,21650,21600,21650,21600,989
|
|
20240607,140500,2773564050,21650,21600,21650,21600,759
|
|
20240607,140400,2757153150,21600,21600,21650,21550,323
|
|
20240607,140300,2750177700,21550,21600,21600,21550,595
|
|
20240607,140200,2737329850,21600,21550,21650,21450,2496
|
|
20240607,140100,2683487850,21450,21600,21600,21450,2682
|
|
20240607,140000,2625713900,21600,21550,21600,21550,684
|
|
20240607,135900,2610941300,21600,21600,21600,21550,366
|
|
20240607,135800,2603035800,21550,21550,21600,21500,284
|
|
20240607,135700,2596916500,21550,21500,21550,21500,285
|
|
20240607,135600,2590775400,21500,21600,21600,21500,309
|
|
20240607,135500,2584117800,21550,21600,21600,21550,759
|
|
20240607,135400,2567747050,21600,21600,21600,21550,2108
|
|
20240607,135300,2522217800,21650,21600,21650,21600,92
|
|
20240607,135200,2520228650,21600,21550,21600,21550,687
|
|
20240607,135100,2505389650,21550,21550,21600,21550,2160
|
|
20240607,135000,2458753350,21600,21600,21600,21550,703
|
|
20240607,134900,2443570000,21550,21600,21600,21550,468
|
|
20240607,134800,2433463100,21600,21500,21600,21500,874
|
|
20240607,134700,2414619450,21500,21500,21550,21500,78
|
|
20240607,134600,2412939100,21550,21500,21600,21500,423
|
|
20240607,134500,2403830350,21500,21500,21550,21450,440
|
|
20240607,134400,2394357800,21500,21500,21550,21450,1358
|
|
20240607,134300,2365145950,21550,21550,21550,21500,4188
|
|
20240607,134200,2274920050,21550,21550,21550,21550,389
|
|
20240607,134100,2266537100,21500,21550,21550,21500,649
|
|
20240607,134000,2252557450,21550,21500,21550,21500,189
|
|
20240607,133900,2248485550,21550,21500,21550,21450,784
|
|
20240607,133800,2231631900,21500,21450,21500,21450,310
|
|
20240607,133700,2224968150,21500,21500,21500,21450,309
|
|
20240607,133600,2218326000,21500,21450,21500,21450,269
|
|
20240607,133500,2212543000,21500,21500,21550,21450,1445
|
|
20240607,133400,2181485900,21500,21550,21550,21400,97
|
|
20240607,133300,2179402550,21500,21500,21500,21450,2009
|
|
20240607,133200,2136257650,21500,21500,21550,21500,821
|
|
20240607,133100,2118593400,21550,21500,21550,21500,1429
|
|
20240607,133000,2087825750,21500,21450,21550,21450,4644
|
|
20240607,132900,1988088600,21450,21450,21450,21400,1259
|
|
20240607,132800,1961091450,21400,21400,21450,21400,2569
|
|
20240607,132700,1906112050,21350,21350,21350,21350,2
|
|
20240607,132600,1906069350,21400,21250,21400,21250,747
|
|
20240607,132500,1890104450,21350,21300,21350,21250,238
|
|
20240607,132400,1885023700,21200,21350,21400,21200,830
|
|
20240607,132300,1867301050,21300,21350,21350,21300,366
|
|
20240607,132200,1859490600,21350,21350,21400,21100,5865
|
|
20240607,132100,1734989850,21350,21300,21400,21300,836
|
|
20240607,132000,1717134050,21400,21300,21400,21250,5398
|
|
20240607,131900,1601986600,21300,21300,21300,21250,244
|
|
20240607,131800,1596789500,21250,21300,21350,21200,3912
|
|
20240607,131700,1513487100,21350,21350,21350,21300,387
|
|
20240607,131600,1505225150,21350,21300,21350,21250,4343
|
|
20240607,131500,1412713400,21300,21250,21300,21250,627
|
|
20240607,131400,1399383400,21300,21200,21300,21150,8530
|
|
20240607,131300,1218321100,21200,21150,21200,21150,264
|
|
20240607,131200,1212730700,21200,21150,21200,21150,53
|
|
20240607,131100,1211607650,21200,21200,21200,21150,931
|
|
20240607,131000,1191874950,21200,21150,21200,21150,129
|
|
20240607,130900,1189142600,21200,21200,21200,21200,17
|
|
20240607,130800,1188782200,21150,21150,21150,21100,47
|
|
20240607,130700,1187788300,21150,21150,21200,21100,991
|
|
20240607,130600,1166786150,21150,21150,21200,21150,145
|
|
20240607,130500,1163718950,21150,21150,21150,21150,2
|
|
20240607,130400,1163676650,21150,21150,21150,21150,71
|
|
20240607,130300,1162175000,21150,21150,21150,21150,43
|
|
20240607,130200,1161265550,21150,21150,21150,21150,55
|
|
20240607,130100,1160102300,21200,21100,21200,21100,772
|
|
20240607,130000,1143774100,21100,21100,21150,21100,99
|
|
20240607,125900,1141684150,21100,21100,21100,21100,25
|
|
20240607,125800,1141156650,21100,21100,21100,21100,12
|
|
20240607,125700,1140903450,21100,21100,21100,21100,1
|
|
20240607,125600,1140882350,21100,21100,21100,21100,0
|
|
20240607,125500,1140882350,21100,21150,21150,21100,78
|
|
20240607,125400,1139235100,21150,21100,21150,21100,6
|
|
20240607,125300,1139108250,21100,21100,21100,21100,1
|
|
20240607,125200,1139087150,21150,21100,21150,21100,160
|
|
20240607,125100,1135710150,21150,21050,21150,21050,495
|
|
20240607,125000,1125263100,21050,21050,21050,21050,1
|
|
20240607,124900,1125242050,21050,21050,21050,21050,2
|
|
20240607,124800,1125199950,21050,21100,21100,21050,152
|
|
20240607,124700,1121994450,21000,21050,21050,21000,213
|
|
20240607,124600,1117511250,21050,21000,21050,21000,94
|
|
20240607,124500,1115532600,21050,21050,21100,21050,525
|
|
20240607,124400,1104481300,21050,21050,21050,21050,39
|
|
20240607,124300,1103660350,21050,21050,21050,21050,121
|
|
20240607,124200,1101113300,21050,21050,21050,21050,3
|
|
20240607,124100,1101050150,21050,21050,21050,21050,37
|
|
20240607,124000,1100271300,21050,21050,21050,21050,56
|
|
20240607,123900,1099092500,21050,21050,21050,21050,0
|
|
20240607,123800,1099092500,21050,21100,21100,21050,34
|
|
20240607,123700,1098375200,21050,21050,21050,21050,18
|
|
20240607,123600,1097996300,21050,21050,21050,21050,8
|
|
20240607,123500,1097827900,21100,21100,21100,21050,61
|
|
20240607,123400,1096541000,21100,21050,21100,21050,107
|
|
20240607,123300,1094283400,21050,21100,21100,21050,102
|
|
20240607,123200,1092133500,21100,21050,21100,21050,123
|
|
20240607,123100,1089543350,21050,21050,21050,21050,11
|
|
20240607,123000,1089311800,21050,21100,21100,21050,269
|
|
20240607,122900,1083636400,21100,21100,21100,21100,46
|
|
20240607,122800,1082665800,21100,21100,21100,21100,19
|
|
20240607,122700,1082264900,21100,21100,21100,21100,202
|
|
20240607,122600,1078002700,21100,21150,21150,21100,3
|
|
20240607,122500,1077939300,21100,21150,21150,21100,69
|
|
20240607,122400,1076482400,21150,21150,21150,21100,62
|
|
20240607,122300,1075171150,21150,21150,21150,21150,0
|
|
20240607,122200,1075171150,21150,21100,21150,21100,36
|
|
20240607,122100,1074409850,21100,21150,21150,21100,10
|
|
20240607,122000,1074198750,21150,21150,21150,21100,63
|
|
20240607,121900,1072866400,21150,21150,21150,21150,402
|
|
20240607,121800,1064364100,21050,21100,21100,21050,86
|
|
20240607,121700,1062549600,21150,21100,21150,21100,664
|
|
20240607,121600,1048536800,21100,21100,21100,21100,3
|
|
20240607,121500,1048473500,21100,21150,21150,21100,47
|
|
20240607,121400,1047479550,21100,21150,21150,21100,49
|
|
20240607,121300,1046443650,21150,21150,21150,21150,152
|
|
20240607,121200,1043228850,21150,21100,21150,21100,96
|
|
20240607,121100,1041198550,21100,21100,21100,21100,13
|
|
20240607,121000,1040924250,21100,21100,21100,21100,40
|
|
20240607,120900,1040080250,21150,21100,21150,21100,23
|
|
20240607,120800,1039594450,21100,21100,21100,21100,2
|
|
20240607,120700,1039552250,21100,21100,21100,21100,25
|
|
20240607,120600,1039024750,21100,21100,21100,21100,42
|
|
20240607,120500,1038138550,21100,21100,21150,21100,9
|
|
20240607,120400,1037948450,21100,21100,21100,21100,0
|
|
20240607,120300,1037948450,21100,21100,21100,21100,18
|
|
20240607,120200,1037568650,21100,21100,21100,21100,33
|
|
20240607,120100,1036872350,21100,21100,21100,21100,1
|
|
20240607,120000,1036851250,21150,21150,21150,21150,45
|
|
20240607,115900,1035899500,21100,21100,21150,21100,74
|
|
20240607,115800,1034336600,21100,21100,21100,21100,30
|
|
20240607,115700,1033703600,21100,21100,21100,21100,0
|
|
20240607,115600,1033703600,21100,21050,21100,21050,40
|
|
20240607,115500,1032860100,21100,21050,21100,21050,38
|
|
20240607,115400,1032058400,21050,21100,21100,21050,101
|
|
20240607,115300,1029927350,21050,21050,21100,21050,822
|
|
20240607,115200,1012619600,21100,21100,21100,21050,116
|
|
20240607,115100,1010172500,21050,21100,21100,21050,54
|
|
20240607,115000,1009034350,21100,21050,21100,21050,25
|
|
20240607,114900,1008508000,21050,21050,21100,21050,9
|
|
20240607,114800,1008318450,21100,21100,21100,21050,43
|
|
20240607,114700,1007411550,21050,21100,21100,21050,34
|
|
20240607,114600,1006695800,21100,21100,21100,21100,4
|
|
20240607,114500,1006611400,21050,21100,21100,21050,38
|
|
20240607,114400,1005809700,21050,21150,21200,21050,87
|
|
20240607,114300,1003972150,21050,21100,21100,21050,410
|
|
20240607,114200,995334650,21100,21050,21200,21050,2541
|
|
20240607,114100,941591450,21050,21050,21050,21050,19
|
|
20240607,114000,941191500,21050,21100,21150,21050,459
|
|
20240607,113900,931505200,21100,21100,21100,21100,33
|
|
20240607,113800,930808900,21100,21100,21100,21100,69
|
|
20240607,113700,929353000,21150,21100,21150,21100,46
|
|
20240607,113600,928380600,21100,21150,21150,21100,35
|
|
20240607,113500,927642000,21150,21100,21150,21100,15
|
|
20240607,113400,927325200,21150,21150,21150,21150,30
|
|
20240607,113300,926690700,21100,21050,21100,21050,763
|
|
20240607,113200,910591450,21050,21100,21100,21050,63
|
|
20240607,113100,909264250,21100,21100,21100,21050,49
|
|
20240607,113000,908230950,21050,21050,21050,21050,28
|
|
20240607,112900,907641550,21050,21050,21100,21050,36
|
|
20240607,112800,906882550,21050,21050,21100,21050,73
|
|
20240607,112700,905344350,21050,21100,21100,21050,13
|
|
20240607,112600,905070100,21100,21100,21100,21050,51
|
|
20240607,112500,903994950,21050,21050,21100,21050,16
|
|
20240607,112400,903657950,21050,21100,21100,21050,33
|
|
20240607,112300,902963200,21100,21050,21100,21050,84
|
|
20240607,112200,901191350,21050,21100,21100,21050,681
|
|
20240607,112100,886855000,21100,21100,21100,21050,20
|
|
20240607,112000,886433700,21050,21100,21100,21050,144
|
|
20240607,111900,883397900,21050,21100,21100,21050,7
|
|
20240607,111800,883250350,21050,21100,21100,21050,22
|
|
20240607,111700,882787100,21100,21100,21150,21100,45
|
|
20240607,111600,881836050,21050,21150,21150,21050,87
|
|
20240607,111500,880001850,21100,21150,21150,21100,98
|
|
20240607,111400,877930050,21100,21100,21150,21050,99
|
|
20240607,111300,875841650,21100,21100,21100,21050,48
|
|
20240607,111200,874830350,21050,21100,21100,21050,87
|
|
20240607,111100,872994750,21100,21150,21150,21050,573
|
|
20240607,111000,860902750,21150,21150,21150,21150,3
|
|
20240607,110900,860839300,21150,21150,21150,21100,142
|
|
20240607,110800,857840300,21150,21150,21150,21100,42
|
|
20240607,110700,856952050,21150,21100,21150,21100,77
|
|
20240607,110600,855323950,21100,21050,21100,21050,505
|
|
20240607,110500,844668550,21050,21050,21100,21050,50
|
|
20240607,110400,843615050,21050,21100,21100,21050,69
|
|
20240607,110300,842159650,21050,21100,21100,21050,35
|
|
20240607,110200,841422650,21100,21100,21100,21050,8
|
|
20240607,110100,841253900,21100,21100,21100,21050,177
|
|
20240607,110000,837520950,21050,21100,21100,21050,86
|
|
20240607,105900,835707900,21100,21050,21100,21050,6
|
|
20240607,105800,835581400,21100,21100,21100,21100,88
|
|
20240607,105700,833724600,21100,21100,21100,21050,121
|
|
20240607,105600,831172800,21050,21050,21100,21050,43
|
|
20240607,105500,830266150,21050,21050,21100,21050,34
|
|
20240607,105400,829549000,21050,21100,21100,21050,51
|
|
20240607,105300,828474550,21100,21050,21100,21000,456
|
|
20240607,105200,818870100,21050,21050,21050,21000,189
|
|
20240607,105100,814891800,21050,21000,21050,21000,90
|
|
20240607,105000,812999900,21050,21000,21050,21000,108
|
|
20240607,104900,810728700,21000,21000,21050,21000,143
|
|
20240607,104800,807725050,21000,21050,21050,21000,73
|
|
20240607,104700,806188700,21050,21000,21050,20950,390
|
|
20240607,104600,797997750,21000,20950,21000,20950,368
|
|
20240607,104500,790284150,20950,20950,20950,20950,9
|
|
20240607,104400,790095600,21000,21000,21000,20950,130
|
|
20240607,104300,787368900,20950,20950,20950,20950,29
|
|
20240607,104200,786761350,20950,21000,21000,20950,31
|
|
20240607,104100,786111700,21000,20950,21000,20900,83
|
|
20240607,104000,784369700,21000,20950,21000,20950,71
|
|
20240607,103900,782881850,20950,20950,20950,20900,92
|
|
20240607,103800,780957500,20900,20900,20900,20900,43
|
|
20240607,103700,780058800,20950,20950,20950,20950,27
|
|
20240607,103600,779493150,21000,21000,21000,21000,30
|
|
20240607,103500,778863150,20950,21000,21000,20950,3
|
|
20240607,103400,778800250,21000,20950,21000,20950,29
|
|
20240607,103300,778191650,21000,20950,21000,20900,378
|
|
20240607,103200,770284650,20950,20950,20950,20900,59
|
|
20240607,103100,769048650,20900,20900,20900,20900,0
|
|
20240607,103000,769048650,20900,20950,21000,20900,591
|
|
20240607,102900,756692550,20950,20950,20950,20900,39
|
|
20240607,102800,755876050,20950,20950,20950,20950,29
|
|
20240607,102700,755268500,20950,20900,20950,20900,50
|
|
20240607,102600,754221400,20900,20900,20950,20900,27
|
|
20240607,102500,753655950,20900,21000,21050,20900,2018
|
|
20240607,102400,711363900,21000,21000,21000,21000,0
|
|
20240607,102300,711363900,21000,21000,21000,21000,40
|
|
20240607,102200,710523900,21000,21050,21050,21000,31
|
|
20240607,102100,709871450,21000,21000,21000,21000,156
|
|
20240607,102000,706595450,20950,20950,20950,20950,243
|
|
20240607,101900,701504600,20950,21050,21050,20950,1135
|
|
20240607,101800,677671500,21050,21050,21050,21000,12
|
|
20240607,101700,677419300,21050,21050,21050,21050,6
|
|
20240607,101600,677293000,21050,21000,21050,21000,77
|
|
20240607,101500,675674300,21050,21050,21050,21050,0
|
|
20240607,101400,675674300,21050,21050,21050,21050,128
|
|
20240607,101300,672979900,21050,21050,21050,21050,274
|
|
20240607,101200,667212200,21100,21050,21100,21050,62
|
|
20240607,101100,665905850,21100,21100,21100,21100,84
|
|
20240607,101000,664133450,21100,21050,21100,21050,6
|
|
20240607,100900,664007100,21050,21050,21100,21000,44
|
|
20240607,100800,663080900,21100,21150,21150,21000,534
|
|
20240607,100700,651833500,21100,21150,21150,21100,170
|
|
20240607,100600,648246400,21150,21100,21150,21100,4
|
|
20240607,100500,648161850,21150,21100,21150,21100,63
|
|
20240607,100400,646830250,21050,21100,21100,21050,311
|
|
20240607,100300,640269950,21100,21150,21150,21100,24
|
|
20240607,100200,639762400,21150,21150,21150,21100,54
|
|
20240607,100100,638620350,21100,21100,21100,21050,66
|
|
20240607,100000,637228200,21100,21150,21150,21100,117
|
|
20240607,095900,634756100,21150,21150,21150,21000,66
|
|
20240607,095800,633360500,21100,21000,21100,21000,2467
|
|
20240607,095700,581314900,21100,21050,21100,21050,108
|
|
20240607,095600,579039900,21100,21050,21100,21050,40
|
|
20240607,095500,578197550,21050,21050,21050,21050,1163
|
|
20240607,095400,553716400,21050,21050,21050,21050,36
|
|
20240607,095300,552958600,21000,21000,21050,21000,644
|
|
20240607,095200,539434300,21050,21050,21050,21000,28
|
|
20240607,095100,538846000,21050,21050,21050,21050,30
|
|
20240607,095000,538214500,21000,21000,21000,21000,301
|
|
20240607,094900,531893500,21000,21000,21050,20950,91
|
|
20240607,094800,529982450,21050,21050,21050,21000,9
|
|
20240607,094700,529793200,21000,21000,21000,21000,281
|
|
20240607,094600,523892200,21050,20950,21050,20950,81
|
|
20240607,094500,522188200,21000,21000,21050,20950,71
|
|
20240607,094400,520697600,20950,21050,21050,20950,85
|
|
20240607,094300,518912700,21050,21000,21050,21000,60
|
|
20240607,094200,517651200,20950,21000,21050,20950,161
|
|
20240607,094100,514265300,21000,21050,21050,21000,322
|
|
20240607,094000,507503200,21050,21000,21050,21000,48
|
|
20240607,093900,506493650,21000,21000,21000,20950,98
|
|
20240607,093800,504437850,21000,21050,21050,21000,91
|
|
20240607,093700,502526550,21050,21000,21050,21000,49
|
|
20240607,093600,501496100,20950,21000,21000,20950,98
|
|
20240607,093500,499440750,21000,21000,21000,20950,45
|
|
20240607,093400,498496250,21000,20950,21000,20950,44
|
|
20240607,093300,497574050,21000,21050,21050,20950,537
|
|
20240607,093200,486317800,21000,21050,21050,21000,159
|
|
20240607,093100,482977300,21000,21000,21050,20950,417
|
|
20240607,093000,474220750,21000,21000,21050,21000,91
|
|
20240607,092900,472309600,21000,21050,21050,21000,120
|
|
20240607,092800,469787350,21000,21000,21000,21000,236
|
|
20240607,092700,464831350,21000,21000,21050,21000,158
|
|
20240607,092600,461512000,21000,21050,21050,21000,545
|
|
20240607,092500,450065900,21050,21050,21100,21050,230
|
|
20240607,092400,445224350,21100,21050,21100,21000,1062
|
|
20240607,092300,422920700,21100,21000,21100,21000,256
|
|
20240607,092200,417539200,21000,21050,21100,21000,474
|
|
20240607,092100,407564450,21100,21100,21100,21050,897
|
|
20240607,092000,388681200,21100,21150,21150,21100,532
|
|
20240607,091900,377455600,21150,21200,21200,21100,395
|
|
20240607,091800,369091150,21200,21200,21200,21150,73
|
|
20240607,091700,367544550,21200,21200,21200,21150,103
|
|
20240607,091600,365364900,21200,21150,21200,21100,655
|
|
20240607,091500,351512050,21150,21100,21150,21100,482
|
|
20240607,091400,341323650,21150,21150,21150,21100,137
|
|
20240607,091300,338427100,21150,21100,21150,21100,116
|
|
20240607,091200,335977650,21100,21100,21150,21100,53
|
|
20240607,091100,334859250,21150,21150,21150,21100,157
|
|
20240607,091000,331539900,21150,21150,21150,21050,709
|
|
20240607,090900,316552200,21150,21150,21150,21100,138
|
|
20240607,090800,313638950,21150,21150,21150,21150,218
|
|
20240607,090700,309028250,21150,21150,21200,21150,1156
|
|
20240607,090600,284578550,21100,21100,21100,21050,1223
|
|
20240607,090500,258773300,21100,21050,21100,21000,330
|
|
20240607,090400,251828650,21000,20900,21000,20900,1250
|
|
20240607,090300,225600950,20950,20850,21000,20850,586
|
|
20240607,090200,213337350,20900,20900,20900,20850,727
|
|
20240607,090100,198169300,20900,20950,20950,20800,1143
|
|
20240607,090000,174307050,20800,20900,20950,20800,7918
|