672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,200900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,200800,2502954750,21700,21700,21700,21700,0
|
|
20240617,200700,2502954750,21700,21700,21700,21700,0
|
|
20240617,200600,2502954750,21700,21700,21700,21700,0
|
|
20240617,200500,2502954750,21700,21700,21700,21700,0
|
|
20240617,200400,2502954750,21700,21700,21700,21700,0
|
|
20240617,200300,2502954750,21700,21700,21700,21700,0
|
|
20240617,200200,2502954750,21700,21700,21700,21700,0
|
|
20240617,200100,2502954750,21700,21700,21700,21700,0
|
|
20240617,200000,2502954750,21700,21700,21700,21700,0
|
|
20240617,195900,2502954750,21700,21700,21700,21700,0
|
|
20240617,195800,2502954750,21700,21700,21700,21700,0
|
|
20240617,195700,2502954750,21700,21700,21700,21700,0
|
|
20240617,195600,2502954750,21700,21700,21700,21700,0
|
|
20240617,195500,2502954750,21700,21700,21700,21700,0
|
|
20240617,195400,2502954750,21700,21700,21700,21700,0
|
|
20240617,195300,2502954750,21700,21700,21700,21700,0
|
|
20240617,195200,2502954750,21700,21700,21700,21700,0
|
|
20240617,195100,2502954750,21700,21700,21700,21700,0
|
|
20240617,195000,2502954750,21700,21700,21700,21700,0
|
|
20240617,194900,2502954750,21700,21700,21700,21700,0
|
|
20240617,194800,2502954750,21700,21700,21700,21700,0
|
|
20240617,194700,2502954750,21700,21700,21700,21700,0
|
|
20240617,194600,2502954750,21700,21700,21700,21700,0
|
|
20240617,194500,2502954750,21700,21700,21700,21700,0
|
|
20240617,194400,2502954750,21700,21700,21700,21700,0
|
|
20240617,194300,2502954750,21700,21700,21700,21700,0
|
|
20240617,194200,2502954750,21700,21700,21700,21700,0
|
|
20240617,194100,2502954750,21700,21700,21700,21700,0
|
|
20240617,194000,2502954750,21700,21700,21700,21700,0
|
|
20240617,193900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,193800,2502954750,21700,21700,21700,21700,0
|
|
20240617,193700,2502954750,21700,21700,21700,21700,0
|
|
20240617,193600,2502954750,21700,21700,21700,21700,0
|
|
20240617,193500,2502954750,21700,21700,21700,21700,0
|
|
20240617,193400,2502954750,21700,21700,21700,21700,0
|
|
20240617,193300,2502954750,21700,21700,21700,21700,0
|
|
20240617,193200,2502954750,21700,21700,21700,21700,0
|
|
20240617,193100,2502954750,21700,21700,21700,21700,0
|
|
20240617,193000,2502954750,21700,21700,21700,21700,0
|
|
20240617,192900,2502954750,21700,21700,21700,21700,0
|
|
20240617,192800,2502954750,21700,21700,21700,21700,0
|
|
20240617,192700,2502954750,21700,21700,21700,21700,0
|
|
20240617,192600,2502954750,21700,21700,21700,21700,0
|
|
20240617,192500,2502954750,21700,21700,21700,21700,0
|
|
20240617,192400,2502954750,21700,21700,21700,21700,0
|
|
20240617,192300,2502954750,21700,21700,21700,21700,0
|
|
20240617,192200,2502954750,21700,21700,21700,21700,0
|
|
20240617,192100,2502954750,21700,21700,21700,21700,0
|
|
20240617,192000,2502954750,21700,21700,21700,21700,0
|
|
20240617,191900,2502954750,21700,21700,21700,21700,0
|
|
20240617,191800,2502954750,21700,21700,21700,21700,0
|
|
20240617,191700,2502954750,21700,21700,21700,21700,0
|
|
20240617,191600,2502954750,21700,21700,21700,21700,0
|
|
20240617,191500,2502954750,21700,21700,21700,21700,0
|
|
20240617,191400,2502954750,21700,21700,21700,21700,0
|
|
20240617,191300,2502954750,21700,21700,21700,21700,0
|
|
20240617,191200,2502954750,21700,21700,21700,21700,0
|
|
20240617,191100,2502954750,21700,21700,21700,21700,0
|
|
20240617,191000,2502954750,21700,21700,21700,21700,0
|
|
20240617,190900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,190800,2502954750,21700,21700,21700,21700,0
|
|
20240617,190700,2502954750,21700,21700,21700,21700,0
|
|
20240617,190600,2502954750,21700,21700,21700,21700,0
|
|
20240617,190500,2502954750,21700,21700,21700,21700,0
|
|
20240617,190400,2502954750,21700,21700,21700,21700,0
|
|
20240617,190300,2502954750,21700,21700,21700,21700,0
|
|
20240617,190200,2502954750,21700,21700,21700,21700,0
|
|
20240617,190100,2502954750,21700,21700,21700,21700,0
|
|
20240617,190000,2502954750,21700,21700,21700,21700,0
|
|
20240617,185900,2502954750,21700,21700,21700,21700,0
|
|
20240617,185800,2502954750,21700,21700,21700,21700,0
|
|
20240617,185700,2502954750,21700,21700,21700,21700,0
|
|
20240617,185600,2502954750,21700,21700,21700,21700,0
|
|
20240617,185500,2502954750,21700,21700,21700,21700,0
|
|
20240617,185400,2502954750,21700,21700,21700,21700,0
|
|
20240617,185300,2502954750,21700,21700,21700,21700,0
|
|
20240617,185200,2502954750,21700,21700,21700,21700,0
|
|
20240617,185100,2502954750,21700,21700,21700,21700,0
|
|
20240617,185000,2502954750,21700,21700,21700,21700,0
|
|
20240617,184900,2502954750,21700,21700,21700,21700,0
|
|
20240617,184800,2502954750,21700,21700,21700,21700,0
|
|
20240617,184700,2502954750,21700,21700,21700,21700,0
|
|
20240617,184600,2502954750,21700,21700,21700,21700,0
|
|
20240617,184500,2502954750,21700,21700,21700,21700,0
|
|
20240617,184400,2502954750,21700,21700,21700,21700,0
|
|
20240617,184300,2502954750,21700,21700,21700,21700,0
|
|
20240617,184200,2502954750,21700,21700,21700,21700,0
|
|
20240617,184100,2502954750,21700,21700,21700,21700,0
|
|
20240617,184000,2502954750,21700,21700,21700,21700,0
|
|
20240617,183900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,183800,2502954750,21700,21700,21700,21700,0
|
|
20240617,183700,2502954750,21700,21700,21700,21700,0
|
|
20240617,183600,2502954750,21700,21700,21700,21700,0
|
|
20240617,183500,2502954750,21700,21700,21700,21700,0
|
|
20240617,183400,2502954750,21700,21700,21700,21700,0
|
|
20240617,183300,2502954750,21700,21700,21700,21700,0
|
|
20240617,183200,2502954750,21700,21700,21700,21700,0
|
|
20240617,183100,2502954750,21700,21700,21700,21700,0
|
|
20240617,183000,2502954750,21700,21700,21700,21700,0
|
|
20240617,182900,2502954750,21700,21700,21700,21700,0
|
|
20240617,182800,2502954750,21700,21700,21700,21700,0
|
|
20240617,182700,2502954750,21700,21700,21700,21700,0
|
|
20240617,182600,2502954750,21700,21700,21700,21700,0
|
|
20240617,182500,2502954750,21700,21700,21700,21700,0
|
|
20240617,182400,2502954750,21700,21700,21700,21700,0
|
|
20240617,182300,2502954750,21700,21700,21700,21700,0
|
|
20240617,182200,2502954750,21700,21700,21700,21700,0
|
|
20240617,182100,2502954750,21700,21700,21700,21700,0
|
|
20240617,182000,2502954750,21700,21700,21700,21700,0
|
|
20240617,181900,2502954750,21700,21700,21700,21700,0
|
|
20240617,181800,2502954750,21700,21700,21700,21700,0
|
|
20240617,181700,2502954750,21700,21700,21700,21700,0
|
|
20240617,181600,2502954750,21700,21700,21700,21700,0
|
|
20240617,181500,2502954750,21700,21700,21700,21700,0
|
|
20240617,181400,2502954750,21700,21700,21700,21700,0
|
|
20240617,181300,2502954750,21700,21700,21700,21700,0
|
|
20240617,181200,2502954750,21700,21700,21700,21700,0
|
|
20240617,181100,2502954750,21700,21700,21700,21700,0
|
|
20240617,181000,2502954750,21700,21700,21700,21700,0
|
|
20240617,180900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,180800,2502954750,21700,21700,21700,21700,0
|
|
20240617,180700,2502954750,21700,21700,21700,21700,0
|
|
20240617,180600,2502954750,21700,21700,21700,21700,0
|
|
20240617,180500,2502954750,21700,21700,21700,21700,0
|
|
20240617,180400,2502954750,21700,21700,21700,21700,0
|
|
20240617,180300,2502954750,21700,21700,21700,21700,0
|
|
20240617,180200,2502954750,21700,21700,21700,21700,0
|
|
20240617,180100,2502954750,21700,21700,21700,21700,0
|
|
20240617,180000,2502954750,21700,21700,21700,21700,0
|
|
20240617,175900,2502954750,21700,21700,21700,21700,0
|
|
20240617,175800,2502954750,21700,21700,21700,21700,0
|
|
20240617,175700,2502954750,21700,21700,21700,21700,0
|
|
20240617,175600,2502954750,21700,21700,21700,21700,0
|
|
20240617,175500,2502954750,21700,21700,21700,21700,0
|
|
20240617,175400,2502954750,21700,21700,21700,21700,0
|
|
20240617,175300,2502954750,21700,21700,21700,21700,0
|
|
20240617,175200,2502954750,21700,21700,21700,21700,0
|
|
20240617,175100,2502954750,21700,21700,21700,21700,0
|
|
20240617,175000,2502954750,21700,21700,21700,21700,0
|
|
20240617,174900,2502954750,21700,21700,21700,21700,0
|
|
20240617,174800,2502954750,21700,21700,21700,21700,0
|
|
20240617,174700,2502954750,21700,21700,21700,21700,0
|
|
20240617,174600,2502954750,21700,21700,21700,21700,0
|
|
20240617,174500,2502954750,21700,21700,21700,21700,0
|
|
20240617,174400,2502954750,21700,21700,21700,21700,0
|
|
20240617,174300,2502954750,21700,21700,21700,21700,0
|
|
20240617,174200,2502954750,21700,21700,21700,21700,0
|
|
20240617,174100,2502954750,21700,21700,21700,21700,0
|
|
20240617,174000,2502954750,21700,21700,21700,21700,0
|
|
20240617,173900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,173800,2502954750,21700,21700,21700,21700,0
|
|
20240617,173700,2502954750,21700,21700,21700,21700,0
|
|
20240617,173600,2502954750,21700,21700,21700,21700,0
|
|
20240617,173500,2502954750,21700,21700,21700,21700,0
|
|
20240617,173400,2502954750,21700,21700,21700,21700,0
|
|
20240617,173300,2502954750,21700,21700,21700,21700,0
|
|
20240617,173200,2502954750,21700,21700,21700,21700,0
|
|
20240617,173100,2502954750,21700,21700,21700,21700,0
|
|
20240617,173000,2502954750,21700,21700,21700,21700,0
|
|
20240617,172900,2502954750,21700,21700,21700,21700,0
|
|
20240617,172800,2502954750,21700,21700,21700,21700,0
|
|
20240617,172700,2502954750,21700,21700,21700,21700,0
|
|
20240617,172600,2502954750,21700,21700,21700,21700,0
|
|
20240617,172500,2502954750,21700,21700,21700,21700,0
|
|
20240617,172400,2502954750,21700,21700,21700,21700,0
|
|
20240617,172300,2502954750,21700,21700,21700,21700,0
|
|
20240617,172200,2502954750,21700,21700,21700,21700,0
|
|
20240617,172100,2502954750,21700,21700,21700,21700,0
|
|
20240617,172000,2502954750,21700,21700,21700,21700,0
|
|
20240617,171900,2502954750,21700,21700,21700,21700,0
|
|
20240617,171800,2502954750,21700,21700,21700,21700,0
|
|
20240617,171700,2502954750,21700,21700,21700,21700,0
|
|
20240617,171600,2502954750,21700,21700,21700,21700,0
|
|
20240617,171500,2502954750,21700,21700,21700,21700,0
|
|
20240617,171400,2502954750,21700,21700,21700,21700,0
|
|
20240617,171300,2502954750,21700,21700,21700,21700,0
|
|
20240617,171200,2502954750,21700,21700,21700,21700,0
|
|
20240617,171100,2502954750,21700,21700,21700,21700,0
|
|
20240617,171000,2502954750,21700,21700,21700,21700,0
|
|
20240617,170900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,170800,2502954750,21700,21700,21700,21700,0
|
|
20240617,170700,2502954750,21700,21700,21700,21700,0
|
|
20240617,170600,2502954750,21700,21700,21700,21700,0
|
|
20240617,170500,2502954750,21700,21700,21700,21700,0
|
|
20240617,170400,2502954750,21700,21700,21700,21700,0
|
|
20240617,170300,2502954750,21700,21700,21700,21700,0
|
|
20240617,170200,2502954750,21700,21700,21700,21700,0
|
|
20240617,170100,2502954750,21700,21700,21700,21700,0
|
|
20240617,170000,2502954750,21700,21700,21700,21700,0
|
|
20240617,165900,2502954750,21700,21700,21700,21700,0
|
|
20240617,165800,2502954750,21700,21700,21700,21700,0
|
|
20240617,165700,2502954750,21700,21700,21700,21700,0
|
|
20240617,165600,2502954750,21700,21700,21700,21700,0
|
|
20240617,165500,2502954750,21700,21700,21700,21700,0
|
|
20240617,165400,2502954750,21700,21700,21700,21700,0
|
|
20240617,165300,2502954750,21700,21700,21700,21700,0
|
|
20240617,165200,2502954750,21700,21700,21700,21700,0
|
|
20240617,165100,2502954750,21700,21700,21700,21700,0
|
|
20240617,165000,2502954750,21700,21700,21700,21700,0
|
|
20240617,164900,2502954750,21700,21700,21700,21700,0
|
|
20240617,164800,2502954750,21700,21700,21700,21700,0
|
|
20240617,164700,2502954750,21700,21700,21700,21700,0
|
|
20240617,164600,2502954750,21700,21700,21700,21700,0
|
|
20240617,164500,2502954750,21700,21700,21700,21700,0
|
|
20240617,164400,2502954750,21700,21700,21700,21700,0
|
|
20240617,164300,2502954750,21700,21700,21700,21700,0
|
|
20240617,164200,2502954750,21700,21700,21700,21700,0
|
|
20240617,164100,2502954750,21700,21700,21700,21700,0
|
|
20240617,164000,2502954750,21700,21700,21700,21700,0
|
|
20240617,163900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,163800,2502954750,21700,21700,21700,21700,0
|
|
20240617,163700,2502954750,21700,21700,21700,21700,0
|
|
20240617,163600,2502954750,21700,21700,21700,21700,0
|
|
20240617,163500,2502954750,21700,21700,21700,21700,0
|
|
20240617,163400,2502954750,21700,21700,21700,21700,0
|
|
20240617,163300,2502954750,21700,21700,21700,21700,0
|
|
20240617,163200,2502954750,21700,21700,21700,21700,0
|
|
20240617,163100,2502954750,21700,21700,21700,21700,0
|
|
20240617,163000,2502954750,21700,21700,21700,21700,0
|
|
20240617,162900,2502954750,21700,21700,21700,21700,0
|
|
20240617,162800,2502954750,21700,21700,21700,21700,0
|
|
20240617,162700,2502954750,21700,21700,21700,21700,0
|
|
20240617,162600,2502954750,21700,21700,21700,21700,0
|
|
20240617,162500,2502954750,21700,21700,21700,21700,0
|
|
20240617,162400,2502954750,21700,21700,21700,21700,0
|
|
20240617,162300,2502954750,21700,21700,21700,21700,0
|
|
20240617,162200,2502954750,21700,21700,21700,21700,0
|
|
20240617,162100,2502954750,21700,21700,21700,21700,0
|
|
20240617,162000,2502954750,21700,21700,21700,21700,0
|
|
20240617,161900,2502954750,21700,21700,21700,21700,0
|
|
20240617,161800,2502954750,21700,21700,21700,21700,0
|
|
20240617,161700,2502954750,21700,21700,21700,21700,0
|
|
20240617,161600,2502954750,21700,21700,21700,21700,0
|
|
20240617,161500,2502954750,21700,21700,21700,21700,0
|
|
20240617,161400,2502954750,21700,21700,21700,21700,0
|
|
20240617,161300,2502954750,21700,21700,21700,21700,0
|
|
20240617,161200,2502954750,21700,21700,21700,21700,0
|
|
20240617,161100,2502954750,21700,21700,21700,21700,0
|
|
20240617,161000,2502954750,21700,21700,21700,21700,0
|
|
20240617,160900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,160800,2502954750,21700,21700,21700,21700,0
|
|
20240617,160700,2502954750,21700,21700,21700,21700,0
|
|
20240617,160600,2502954750,21700,21700,21700,21700,0
|
|
20240617,160500,2502954750,21700,21700,21700,21700,0
|
|
20240617,160400,2502954750,21700,21700,21700,21700,0
|
|
20240617,160300,2502954750,21700,21700,21700,21700,0
|
|
20240617,160200,2502954750,21700,21700,21700,21700,0
|
|
20240617,160100,2502954750,21700,21700,21700,21700,0
|
|
20240617,160000,2502954750,21700,21700,21700,21700,0
|
|
20240617,155900,2502954750,21700,21700,21700,21700,0
|
|
20240617,155800,2502954750,21700,21700,21700,21700,0
|
|
20240617,155700,2502954750,21700,21700,21700,21700,0
|
|
20240617,155600,2502954750,21700,21700,21700,21700,0
|
|
20240617,155500,2502954750,21700,21700,21700,21700,0
|
|
20240617,155400,2502954750,21700,21700,21700,21700,0
|
|
20240617,155300,2502954750,21700,21700,21700,21700,0
|
|
20240617,155200,2502954750,21700,21700,21700,21700,0
|
|
20240617,155100,2502954750,21700,21700,21700,21700,0
|
|
20240617,155000,2502954750,21700,21700,21700,21700,0
|
|
20240617,154900,2502954750,21700,21700,21700,21700,0
|
|
20240617,154800,2502954750,21700,21700,21700,21700,0
|
|
20240617,154700,2502954750,21700,21700,21700,21700,0
|
|
20240617,154600,2502954750,21700,21700,21700,21700,0
|
|
20240617,154500,2502954750,21700,21700,21700,21700,0
|
|
20240617,154400,2502954750,21700,21700,21700,21700,0
|
|
20240617,154300,2502954750,21700,21700,21700,21700,0
|
|
20240617,154200,2502954750,21700,21700,21700,21700,0
|
|
20240617,154100,2502954750,21700,21700,21700,21700,0
|
|
20240617,154000,2502954750,21700,21700,21700,21700,0
|
|
20240617,153900,2502954750,21700,21700,21700,21700,9384
|
|
20240617,153800,2502954750,21700,21700,21700,21700,0
|
|
20240617,153700,2502954750,21700,21700,21700,21700,0
|
|
20240617,153600,2502954750,21700,21700,21700,21700,0
|
|
20240617,153500,2502954750,21700,21700,21700,21700,0
|
|
20240617,153400,2502954750,21700,21700,21700,21700,0
|
|
20240617,153300,2502954750,21700,21700,21700,21700,0
|
|
20240617,153200,2502954750,21700,21700,21700,21700,0
|
|
20240617,153100,2502954750,21700,21700,21700,21700,0
|
|
20240617,153000,2502954750,21700,21700,21700,21700,9384
|
|
20240617,152900,2299321950,21600,21600,21600,21600,0
|
|
20240617,152800,2299321950,21600,21600,21600,21600,0
|
|
20240617,152700,2299321950,21600,21600,21600,21600,0
|
|
20240617,152600,2299321950,21600,21600,21600,21600,0
|
|
20240617,152500,2299321950,21600,21600,21600,21600,0
|
|
20240617,152400,2299321950,21600,21600,21600,21600,0
|
|
20240617,152300,2299321950,21600,21600,21600,21600,0
|
|
20240617,152200,2299321950,21600,21600,21600,21600,0
|
|
20240617,152100,2299321950,21600,21600,21600,21600,0
|
|
20240617,152000,2299321950,21600,21600,21600,21600,0
|
|
20240617,151900,2299321950,21600,21600,21600,21550,695
|
|
20240617,151800,2284310900,21600,21700,21700,21550,348
|
|
20240617,151700,2276794450,21650,21550,21650,21550,442
|
|
20240617,151600,2267226700,21650,21600,21650,21550,455
|
|
20240617,151500,2257404400,21550,21650,21700,21550,630
|
|
20240617,151400,2243760800,21550,21550,21700,21550,242
|
|
20240617,151300,2238523450,21550,21650,21650,21550,566
|
|
20240617,151200,2226276350,21500,21650,21650,21500,1421
|
|
20240617,151100,2195596650,21600,21650,21650,21600,415
|
|
20240617,151000,2186612650,21650,21650,21650,21650,507
|
|
20240617,150900,2175636100,21600,21600,21650,21600,265
|
|
20240617,150800,2169899900,21650,21600,21650,21600,549
|
|
20240617,150700,2158021000,21600,21500,21650,21500,408
|
|
20240617,150600,2149196650,21650,21600,21650,21500,556
|
|
20240617,150500,2137167350,21600,21600,21650,21600,771
|
|
20240617,150400,2120477850,21600,21550,21600,21500,713
|
|
20240617,150300,2105077550,21550,21600,21650,21550,1953
|
|
20240617,150200,2062894350,21650,21550,21650,21550,670
|
|
20240617,150100,2048412150,21550,21650,21650,21550,673
|
|
20240617,150000,2033848200,21650,21650,21650,21550,237
|
|
20240617,145900,2028728950,21600,21650,21650,21550,428
|
|
20240617,145800,2019484400,21600,21550,21600,21550,1895
|
|
20240617,145700,1978554450,21550,21500,21550,21450,2317
|
|
20240617,145600,1928649550,21450,21450,21500,21450,259
|
|
20240617,145500,1923083050,21500,21450,21500,21450,457
|
|
20240617,145400,1913259550,21450,21450,21500,21450,186
|
|
20240617,145300,1909269450,21400,21450,21500,21400,458
|
|
20240617,145200,1899424900,21450,21500,21500,21450,305
|
|
20240617,145100,1892871250,21500,21500,21500,21400,646
|
|
20240617,145000,1879005200,21450,21450,21500,21450,100
|
|
20240617,144900,1876859350,21450,21450,21450,21400,326
|
|
20240617,144800,1869868600,21450,21450,21450,21400,458
|
|
20240617,144700,1860046400,21450,21400,21450,21400,280
|
|
20240617,144600,1854043850,21400,21400,21450,21350,256
|
|
20240617,144500,1848565450,21400,21400,21400,21350,360
|
|
20240617,144400,1840868050,21400,21400,21400,21350,485
|
|
20240617,144300,1830490950,21400,21400,21400,21350,55
|
|
20240617,144200,1829315750,21400,21350,21400,21350,94
|
|
20240617,144100,1827307850,21400,21350,21400,21350,148
|
|
20240617,144000,1824143550,21400,21400,21400,21350,22
|
|
20240617,143900,1823673000,21400,21400,21400,21400,55
|
|
20240617,143800,1822496000,21450,21450,21450,21350,222
|
|
20240617,143700,1817745150,21400,21450,21450,21400,10
|
|
20240617,143600,1817530700,21450,21400,21450,21400,188
|
|
20240617,143500,1813501700,21450,21400,21450,21400,51
|
|
20240617,143400,1812409500,21450,21450,21450,21400,81
|
|
20240617,143300,1810674050,21400,21450,21450,21400,106
|
|
20240617,143200,1808402150,21450,21400,21450,21400,306
|
|
20240617,143100,1801841250,21450,21450,21500,21400,128
|
|
20240617,143000,1799097300,21450,21450,21500,21400,520
|
|
20240617,142900,1787957800,21450,21450,21450,21400,75
|
|
20240617,142800,1786351850,21450,21450,21450,21450,16
|
|
20240617,142700,1786008650,21450,21450,21500,21400,512
|
|
20240617,142600,1775027500,21400,21450,21450,21400,66
|
|
20240617,142500,1773613750,21450,21500,21500,21450,150
|
|
20240617,142400,1770396150,21500,21450,21500,21400,72
|
|
20240617,142300,1768854200,21450,21450,21450,21400,70
|
|
20240617,142200,1767353250,21400,21450,21450,21400,42
|
|
20240617,142100,1766454000,21400,21450,21450,21400,73
|
|
20240617,142000,1764891300,21450,21400,21450,21400,95
|
|
20240617,141900,1762855250,21450,21400,21450,21400,56
|
|
20240617,141800,1761656000,21450,21400,21450,21400,104
|
|
20240617,141700,1759426950,21450,21450,21450,21400,81
|
|
20240617,141600,1757691450,21450,21450,21450,21400,141
|
|
20240617,141500,1754668800,21450,21400,21450,21400,141
|
|
20240617,141400,1751648750,21450,21450,21450,21400,218
|
|
20240617,141300,1746982000,21400,21450,21450,21400,44
|
|
20240617,141200,1746040150,21450,21400,21450,21400,101
|
|
20240617,141100,1743876150,21400,21450,21450,21400,41
|
|
20240617,141000,1742998650,21400,21400,21450,21400,140
|
|
20240617,140900,1739999000,21400,21450,21450,21400,104
|
|
20240617,140800,1737773350,21400,21400,21400,21400,34
|
|
20240617,140700,1737045750,21400,21400,21450,21400,120
|
|
20240617,140600,1734474550,21450,21400,21450,21400,50
|
|
20240617,140500,1733404450,21450,21450,21450,21400,107
|
|
20240617,140400,1731111050,21400,21400,21450,21400,84
|
|
20240617,140300,1729313400,21400,21450,21450,21400,38
|
|
20240617,140200,1728500150,21400,21350,21450,21350,126
|
|
20240617,140100,1725799750,21450,21400,21450,21350,72
|
|
20240617,140000,1724261550,21350,21400,21450,21350,159
|
|
20240617,135900,1720854450,21400,21350,21450,21350,176
|
|
20240617,135800,1717089200,21400,21400,21400,21350,41
|
|
20240617,135700,1716213700,21400,21400,21400,21350,239
|
|
20240617,135600,1711100850,21400,21400,21400,21350,44
|
|
20240617,135500,1710161250,21350,21350,21400,21350,37
|
|
20240617,135400,1709371200,21350,21350,21400,21350,137
|
|
20240617,135300,1706443150,21400,21350,21400,21350,38
|
|
20240617,135200,1705631700,21350,21400,21400,21350,118
|
|
20240617,135100,1703108550,21400,21400,21400,21350,40
|
|
20240617,135000,1702254450,21350,21300,21400,21300,95
|
|
20240617,134900,1700226150,21350,21300,21400,21300,204
|
|
20240617,134800,1695868400,21300,21400,21400,21300,297
|
|
20240617,134700,1689530300,21400,21400,21400,21350,58
|
|
20240617,134600,1688291050,21350,21400,21400,21350,52
|
|
20240617,134500,1687180700,21400,21400,21400,21350,283
|
|
20240617,134400,1681138200,21400,21350,21400,21350,56
|
|
20240617,134300,1679942300,21400,21400,21450,21400,58
|
|
20240617,134200,1678700800,21400,21450,21450,21400,45
|
|
20240617,134100,1677737550,21450,21450,21450,21400,109
|
|
20240617,134000,1675401900,21450,21400,21450,21400,43
|
|
20240617,133900,1674481600,21500,21450,21500,21400,187
|
|
20240617,133800,1670470900,21450,21450,21500,21450,400
|
|
20240617,133700,1661890700,21500,21500,21500,21450,54
|
|
20240617,133600,1660731600,21450,21500,21500,21450,62
|
|
20240617,133500,1659400800,21450,21500,21500,21450,57
|
|
20240617,133400,1658177950,21500,21500,21500,21450,37
|
|
20240617,133300,1657384100,21500,21550,21550,21500,128
|
|
20240617,133200,1654628200,21500,21550,21550,21450,95
|
|
20240617,133100,1652586050,21450,21550,21550,21450,194
|
|
20240617,133000,1648420150,21550,21550,21600,21550,18
|
|
20240617,132900,1648031950,21550,21550,21600,21500,213
|
|
20240617,132800,1643443450,21600,21600,21600,21550,48
|
|
20240617,132700,1642408300,21550,21550,21600,21550,88
|
|
20240617,132600,1640511100,21600,21600,21600,21550,182
|
|
20240617,132500,1636582150,21600,21600,21600,21550,135
|
|
20240617,132400,1633668450,21600,21550,21600,21500,3129
|
|
20240617,132300,1566157150,21550,21550,21550,21500,193
|
|
20240617,132200,1562007250,21500,21500,21550,21500,135
|
|
20240617,132100,1559104350,21500,21500,21550,21500,260
|
|
20240617,132000,1553514200,21500,21500,21500,21450,227
|
|
20240617,131900,1548635350,21500,21450,21500,21450,132
|
|
20240617,131800,1545801000,21500,21500,21500,21450,161
|
|
20240617,131700,1542341150,21500,21500,21500,21450,56
|
|
20240617,131600,1541139350,21450,21400,21500,21400,404
|
|
20240617,131500,1532475500,21450,21450,21450,21400,189
|
|
20240617,131400,1528422000,21450,21400,21450,21400,97
|
|
20240617,131300,1526342150,21450,21450,21450,21400,177
|
|
20240617,131200,1522545550,21450,21450,21450,21400,182
|
|
20240617,131100,1518642800,21450,21400,21450,21400,92
|
|
20240617,131000,1516673450,21400,21400,21400,21400,5
|
|
20240617,130900,1516566450,21450,21400,21450,21400,73
|
|
20240617,130800,1515003200,21450,21400,21500,21400,22
|
|
20240617,130700,1514531800,21400,21450,21450,21400,111
|
|
20240617,130600,1512150900,21450,21400,21450,21400,66
|
|
20240617,130500,1510735950,21450,21500,21500,21400,235
|
|
20240617,130400,1505685950,21500,21450,21500,21450,31
|
|
20240617,130300,1505020950,21450,21450,21450,21450,20
|
|
20240617,130200,1504591950,21450,21500,21500,21450,90
|
|
20240617,130100,1502657950,21450,21500,21500,21400,31
|
|
20240617,130000,1501992050,21400,21450,21500,21400,155
|
|
20240617,125900,1498672850,21450,21450,21450,21450,172
|
|
20240617,125800,1494983450,21450,21400,21450,21350,1508
|
|
20240617,125700,1462709850,21500,21500,21500,21500,3
|
|
20240617,125600,1462645350,21450,21450,21450,21400,156
|
|
20240617,125500,1459301850,21450,21450,21500,21450,1212
|
|
20240617,125400,1433304150,21450,21450,21500,21450,127
|
|
20240617,125300,1430573950,21500,21550,21550,21450,331
|
|
20240617,125200,1423457350,21500,21550,21550,21500,22
|
|
20240617,125100,1422983350,21500,21550,21550,21500,193
|
|
20240617,125000,1418829700,21500,21500,21550,21450,238
|
|
20240617,124900,1413713050,21500,21550,21550,21450,422
|
|
20240617,124800,1404638950,21550,21550,21600,21550,148
|
|
20240617,124700,1401448500,21600,21550,21600,21500,442
|
|
20240617,124600,1391924150,21550,21550,21600,21500,429
|
|
20240617,124500,1382685000,21500,21500,21600,21500,644
|
|
20240617,124400,1368836000,21550,21550,21600,21550,566
|
|
20240617,124300,1356635650,21600,21600,21600,21550,299
|
|
20240617,124200,1350177600,21600,21600,21650,21600,134
|
|
20240617,124100,1347280600,21600,21600,21650,21550,1572
|
|
20240617,124000,1313321350,21600,21650,21650,21550,433
|
|
20240617,123900,1303966350,21600,21600,21650,21600,740
|
|
20240617,123800,1287972700,21600,21600,21600,21550,1029
|
|
20240617,123700,1265746350,21600,21600,21650,21600,291
|
|
20240617,123600,1259456550,21600,21650,21650,21600,1057
|
|
20240617,123500,1236576650,21600,21650,21650,21600,292
|
|
20240617,123400,1230264800,21600,21650,21650,21550,361
|
|
20240617,123300,1222454400,21600,21550,21600,21550,4035
|
|
20240617,123200,1135339050,21550,21450,21600,21450,589
|
|
20240617,123100,1122632450,21500,21550,21600,21450,1558
|
|
20240617,123000,1089067300,21500,21550,21550,21450,686
|
|
20240617,122900,1074293650,21550,21500,21550,21400,3746
|
|
20240617,122800,993757550,21500,21500,21500,21450,128
|
|
20240617,122700,991005800,21500,21400,21500,21400,624
|
|
20240617,122600,977616900,21400,21400,21450,21350,477
|
|
20240617,122500,967409050,21400,21400,21400,21350,117
|
|
20240617,122400,964906250,21350,21450,21450,21350,650
|
|
20240617,122300,950996400,21450,21400,21450,21400,262
|
|
20240617,122200,945389400,21400,21450,21450,21350,9
|
|
20240617,122100,945196700,21400,21400,21400,21400,1
|
|
20240617,122000,945175300,21450,21450,21450,21400,289
|
|
20240617,121900,938976500,21400,21400,21400,21400,73
|
|
20240617,121800,937414300,21350,21400,21400,21350,1057
|
|
20240617,121700,914794750,21350,21400,21400,21350,10
|
|
20240617,121600,914581200,21400,21450,21450,21400,237
|
|
20240617,121500,909509250,21450,21450,21450,21450,54
|
|
20240617,121400,908350950,21450,21450,21450,21400,44
|
|
20240617,121300,907407900,21450,21450,21500,21450,308
|
|
20240617,121200,900800750,21450,21400,21450,21400,470
|
|
20240617,121100,890740200,21450,21400,21450,21400,12
|
|
20240617,121000,890482850,21400,21450,21450,21400,215
|
|
20240617,120900,885872750,21450,21450,21450,21450,247
|
|
20240617,120800,880574600,21450,21400,21450,21400,537
|
|
20240617,120700,869059450,21400,21450,21450,21350,219
|
|
20240617,120600,864373150,21400,21400,21450,21400,531
|
|
20240617,120500,852985200,21400,21400,21450,21350,1278
|
|
20240617,120400,825635700,21350,21350,21400,21350,50
|
|
20240617,120300,824565900,21300,21350,21400,21300,287
|
|
20240617,120200,818444900,21350,21350,21350,21300,430
|
|
20240617,120100,809265000,21300,21350,21350,21300,156
|
|
20240617,120000,805934700,21400,21400,21400,21350,42
|
|
20240617,115900,805036000,21400,21400,21400,21350,176
|
|
20240617,115800,801277950,21400,21350,21400,21350,57
|
|
20240617,115700,800058350,21400,21400,21400,21350,78
|
|
20240617,115600,798389400,21350,21350,21350,21350,150
|
|
20240617,115500,795186900,21350,21300,21400,21300,579
|
|
20240617,115400,782800150,21400,21350,21400,21350,265
|
|
20240617,115300,777138450,21400,21350,21400,21350,138
|
|
20240617,115200,774191950,21350,21350,21400,21350,2101
|
|
20240617,115100,729318600,21300,21300,21350,21300,642
|
|
20240617,115000,715632950,21300,21300,21300,21300,104
|
|
20240617,114900,713417750,21300,21300,21300,21250,87
|
|
20240617,114800,711564900,21200,21250,21250,21200,7
|
|
20240617,114700,711416450,21300,21250,21300,21250,8
|
|
20240617,114600,711246300,21300,21250,21300,21250,1221
|
|
20240617,114500,685240550,21250,21300,21300,21150,506
|
|
20240617,114400,674487100,21250,21200,21250,21200,1569
|
|
20240617,114300,641152350,21200,21200,21250,21200,114
|
|
20240617,114200,638734250,21150,21200,21250,21150,298
|
|
20240617,114100,632418300,21200,21250,21250,21150,8
|
|
20240617,114000,632248550,21200,21150,21200,21150,51
|
|
20240617,113900,631167400,21250,21250,21250,21250,89
|
|
20240617,113800,629276150,21200,21200,21200,21200,6
|
|
20240617,113700,629148950,21250,21200,21250,21200,47
|
|
20240617,113600,628152500,21250,21200,21250,21150,1031
|
|
20240617,113500,606280250,21200,21200,21200,21200,0
|
|
20240617,113400,606280250,21200,21150,21200,21150,499
|
|
20240617,113300,595724400,21100,21150,21150,21100,2
|
|
20240617,113200,595682150,21150,21100,21150,21100,7
|
|
20240617,113100,595534350,21100,21150,21150,21100,71
|
|
20240617,113000,594032750,21150,21050,21150,21050,889
|
|
20240617,112900,575277050,21100,21050,21100,21050,218
|
|
20240617,112800,570687150,21050,21000,21050,21000,8
|
|
20240617,112700,570519000,21050,21050,21050,21050,1
|
|
20240617,112600,570497950,21050,20950,21050,20950,610
|
|
20240617,112500,557669850,20950,20950,20950,20950,1
|
|
20240617,112400,557648900,21000,20950,21000,20950,8
|
|
20240617,112300,557481150,21000,21000,21000,21000,70
|
|
20240617,112200,556011150,21000,21000,21000,21000,8
|
|
20240617,112100,555843150,21000,21000,21000,21000,102
|
|
20240617,112000,553701150,21000,20950,21000,20950,9
|
|
20240617,111900,553512400,20950,20950,20950,20950,0
|
|
20240617,111800,553512400,20950,21000,21000,20950,50
|
|
20240617,111700,552463100,20950,21000,21000,20950,7
|
|
20240617,111600,552316350,20950,21000,21000,20950,35
|
|
20240617,111500,551581900,20950,21000,21000,20950,6
|
|
20240617,111400,551456150,20950,21000,21000,20950,19
|
|
20240617,111300,551057800,20950,20950,20950,20950,16
|
|
20240617,111200,550722600,21000,21000,21000,21000,2
|
|
20240617,111100,550680600,20950,21050,21050,20950,21
|
|
20240617,111000,550239750,21050,21000,21050,20950,141
|
|
20240617,110900,547278100,21000,21000,21050,21000,119
|
|
20240617,110800,544779050,21000,21050,21050,21000,25
|
|
20240617,110700,544253950,21000,21000,21000,21000,5
|
|
20240617,110600,544148950,21050,21050,21050,21000,23
|
|
20240617,110500,543665600,21000,21000,21000,21000,0
|
|
20240617,110400,543665600,21000,21050,21050,21000,14
|
|
20240617,110300,543371500,21000,21000,21050,21000,38
|
|
20240617,110200,542573350,21050,21050,21050,21050,5
|
|
20240617,110100,542468100,21100,21000,21100,21000,15
|
|
20240617,110000,542152800,21050,21100,21100,21050,23
|
|
20240617,105900,541668600,21100,21100,21100,21100,3
|
|
20240617,105800,541605300,21050,21100,21100,21000,99
|
|
20240617,105700,539516550,21100,21050,21100,21050,772
|
|
20240617,105600,523265800,21050,21100,21100,21050,41
|
|
20240617,105500,522402450,21100,21050,21100,21050,4
|
|
20240617,105400,522318150,21100,21100,21100,21100,7
|
|
20240617,105300,522170450,21100,21100,21100,21100,138
|
|
20240617,105200,519258650,21100,21050,21100,21050,61
|
|
20240617,105100,517971800,21100,21050,21100,21050,120
|
|
20240617,105000,515445650,21000,21050,21050,21000,16
|
|
20240617,104900,515109500,21050,21050,21050,21050,2
|
|
20240617,104800,515067400,21000,21000,21050,21000,17
|
|
20240617,104700,514710350,21050,21050,21050,21000,18
|
|
20240617,104600,514332000,21050,21000,21050,21000,15
|
|
20240617,104500,514016800,21050,21000,21050,21000,5
|
|
20240617,104400,513911650,21050,21000,21050,21000,14
|
|
20240617,104300,513617600,21050,21050,21050,21050,12
|
|
20240617,104200,513365000,21050,21050,21050,21050,46
|
|
20240617,104100,512396700,21000,21050,21050,21000,14
|
|
20240617,104000,512102550,21050,21000,21050,21000,78
|
|
20240617,103900,510464500,21000,21000,21000,21000,76
|
|
20240617,103800,508868500,21000,20950,21000,20950,18
|
|
20240617,103700,508491150,21000,21000,21000,21000,2
|
|
20240617,103600,508449150,20950,21000,21000,20950,23
|
|
20240617,103500,507966250,21000,21000,21000,21000,3
|
|
20240617,103400,507903250,20950,21000,21000,20950,14
|
|
20240617,103300,507609750,20950,21000,21000,20950,23
|
|
20240617,103200,507127750,20950,21000,21000,20950,271
|
|
20240617,103100,501436800,21000,21000,21000,21000,60
|
|
20240617,103000,500176800,21000,20950,21000,20950,48
|
|
20240617,102900,499170800,21000,21000,21000,21000,0
|
|
20240617,102800,499170800,21000,20950,21000,20950,30
|
|
20240617,102700,498542200,20950,20950,20950,20950,18
|
|
20240617,102600,498165100,21000,20950,21000,20950,218
|
|
20240617,102500,493597700,20950,20950,21000,20950,96
|
|
20240617,102400,491586450,21000,20950,21000,20950,112
|
|
20240617,102300,489239950,20950,21000,21000,20950,33
|
|
20240617,102200,488548100,21000,21000,21000,20950,49
|
|
20240617,102100,487520650,21000,20950,21000,20950,13
|
|
20240617,102000,487248200,20950,21000,21000,20950,2679
|
|
20240617,101900,430990250,21000,21050,21050,21000,13
|
|
20240617,101800,430717200,21000,21050,21050,21000,30
|
|
20240617,101700,430086850,21000,21000,21000,21000,0
|
|
20240617,101600,430086850,21000,21050,21050,21000,46
|
|
20240617,101500,429120200,21000,21000,21000,21000,13
|
|
20240617,101400,428847200,21100,21050,21100,21000,389
|
|
20240617,101300,420659000,21100,21050,21100,21050,2
|
|
20240617,101200,420616850,21100,21050,21100,21050,50
|
|
20240617,101100,419564150,21050,21050,21050,21050,13
|
|
20240617,101000,419290500,21100,21100,21100,21100,6
|
|
20240617,100900,419163900,21050,21050,21050,21050,14
|
|
20240617,100800,418869200,21100,21050,21100,21050,23
|
|
20240617,100700,418384400,21050,21100,21100,21050,6
|
|
20240617,100600,418257850,21050,21100,21100,21050,68
|
|
20240617,100500,416826050,21100,21100,21100,21100,5
|
|
20240617,100400,416720550,21100,21100,21100,21100,32
|
|
20240617,100300,416045350,21100,21150,21150,21050,191
|
|
20240617,100200,412021350,21150,21100,21150,21100,301
|
|
20240617,100100,405669900,21050,21100,21100,21050,397
|
|
20240617,100000,397295100,21200,21200,21200,21150,813
|
|
20240617,095900,380095050,21200,21200,21200,21200,101
|
|
20240617,095800,377953850,21200,21250,21250,21200,349
|
|
20240617,095700,370543600,21250,21200,21250,21200,52
|
|
20240617,095600,369441100,21200,21200,21200,21200,195
|
|
20240617,095500,365307100,21200,21200,21200,21150,40
|
|
20240617,095400,364459550,21200,21200,21200,21200,105
|
|
20240617,095300,362233550,21200,21200,21200,21200,79
|
|
20240617,095200,360558750,21200,21200,21200,21200,12
|
|
20240617,095100,360304350,21200,21200,21200,21200,24
|
|
20240617,095000,359795550,21200,21200,21200,21200,5
|
|
20240617,094900,359689550,21200,21200,21200,21200,295
|
|
20240617,094800,353435550,21200,21200,21200,21200,762
|
|
20240617,094700,337281150,21200,21200,21200,21150,25
|
|
20240617,094600,336752150,21200,21150,21200,21150,23
|
|
20240617,094500,336265650,21200,21150,21200,21150,788
|
|
20240617,094400,319599150,21100,21100,21100,21100,851
|
|
20240617,094300,301643050,21100,21100,21100,21100,3
|
|
20240617,094200,301579750,21150,21100,21150,21100,533
|
|
20240617,094100,290332950,21100,21050,21100,21050,28
|
|
20240617,094000,289743150,21050,21100,21100,21050,199
|
|
20240617,093900,285553750,21050,21050,21100,21050,71
|
|
20240617,093800,284059100,21050,21050,21050,21050,405
|
|
20240617,093700,275533850,21050,21050,21050,21050,6
|
|
20240617,093600,275407550,21050,21050,21050,21000,7
|
|
20240617,093500,275260250,21050,21050,21050,21050,16
|
|
20240617,093400,274923450,21050,21050,21050,21050,0
|
|
20240617,093300,274923450,21050,21050,21050,21050,116
|
|
20240617,093200,272481650,21050,21050,21050,21050,460
|
|
20240617,093100,262798650,21050,21050,21050,21050,234
|
|
20240617,093000,257872950,21050,21000,21050,20950,490
|
|
20240617,092900,247559550,21000,21000,21050,21000,372
|
|
20240617,092800,239747350,20950,20950,20950,20950,223
|
|
20240617,092700,235075500,20950,21000,21000,20950,316
|
|
20240617,092600,228441500,21000,21050,21050,21000,157
|
|
20240617,092500,225137350,21050,21000,21050,21000,9
|
|
20240617,092400,224948150,21000,20950,21000,20950,51
|
|
20240617,092300,223878150,20950,20950,20950,20950,466
|
|
20240617,092200,214115450,20900,20850,20900,20850,1025
|
|
20240617,092100,192695050,20850,20950,20950,20850,86
|
|
20240617,092000,190901650,20900,20850,20900,20800,1669
|
|
20240617,091900,156042550,20850,20850,20900,20850,52
|
|
20240617,091800,154958200,20900,20850,20900,20850,61
|
|
20240617,091700,153686300,20850,20850,20850,20850,30
|
|
20240617,091600,153060800,20850,20850,20850,20850,53
|
|
20240617,091500,151955750,20850,20900,20900,20850,447
|
|
20240617,091400,142635050,20850,20850,20850,20850,0
|
|
20240617,091300,142635050,20850,20850,20850,20850,88
|
|
20240617,091200,140800250,20850,20850,20850,20850,38
|
|
20240617,091100,140007950,20850,20850,20900,20850,134
|
|
20240617,091000,137209050,20850,20900,20900,20850,518
|
|
20240617,090900,126408700,20850,20850,20850,20850,248
|
|
20240617,090800,121237900,20850,20850,20900,20850,97
|
|
20240617,090700,119213950,20900,20900,20900,20900,925
|
|
20240617,090600,99881450,20900,20900,20950,20900,17
|
|
20240617,090500,99526100,21000,20950,21000,20950,274
|
|
20240617,090400,93785650,20950,21000,21000,20950,504
|
|
20240617,090300,83204350,21000,20950,21000,20950,150
|
|
20240617,090200,80059350,21000,21100,21100,21000,460
|
|
20240617,090100,70398350,21100,21200,21200,21100,417
|
|
20240617,090000,61575100,21200,21150,21200,21100,2908
|