615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,191100,19303597100,23100,23100,23100,23100,0
|
|
20240607,191000,19303597100,23100,23100,23100,23100,0
|
|
20240607,190900,19303597100,23100,23100,23100,23100,0
|
|
20240607,190800,19303597100,23100,23100,23100,23100,0
|
|
20240607,190700,19303597100,23100,23100,23100,23100,0
|
|
20240607,190600,19303597100,23100,23100,23100,23100,0
|
|
20240607,190500,19303597100,23100,23100,23100,23100,0
|
|
20240607,190400,19303597100,23100,23100,23100,23100,0
|
|
20240607,190300,19303597100,23100,23100,23100,23100,0
|
|
20240607,190200,19303597100,23100,23100,23100,23100,0
|
|
20240607,190100,19303597100,23100,23100,23100,23100,0
|
|
20240607,190000,19303597100,23100,23100,23100,23100,0
|
|
20240607,185900,19303597100,23100,23100,23100,23100,0
|
|
20240607,185800,19303597100,23100,23100,23100,23100,0
|
|
20240607,185700,19303597100,23100,23100,23100,23100,0
|
|
20240607,185600,19303597100,23100,23100,23100,23100,0
|
|
20240607,185500,19303597100,23100,23100,23100,23100,0
|
|
20240607,185400,19303597100,23100,23100,23100,23100,0
|
|
20240607,185300,19303597100,23100,23100,23100,23100,0
|
|
20240607,185200,19303597100,23100,23100,23100,23100,0
|
|
20240607,185100,19303597100,23100,23100,23100,23100,0
|
|
20240607,185000,19303597100,23100,23100,23100,23100,0
|
|
20240607,184900,19303597100,23100,23100,23100,23100,0
|
|
20240607,184800,19303597100,23100,23100,23100,23100,0
|
|
20240607,184700,19303597100,23100,23100,23100,23100,0
|
|
20240607,184600,19303597100,23100,23100,23100,23100,0
|
|
20240607,184500,19303597100,23100,23100,23100,23100,0
|
|
20240607,184400,19303597100,23100,23100,23100,23100,0
|
|
20240607,184300,19303597100,23100,23100,23100,23100,0
|
|
20240607,184200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,184100,19303597100,23100,23100,23100,23100,0
|
|
20240607,184000,19303597100,23100,23100,23100,23100,0
|
|
20240607,183900,19303597100,23100,23100,23100,23100,0
|
|
20240607,183800,19303597100,23100,23100,23100,23100,0
|
|
20240607,183700,19303597100,23100,23100,23100,23100,0
|
|
20240607,183600,19303597100,23100,23100,23100,23100,0
|
|
20240607,183500,19303597100,23100,23100,23100,23100,0
|
|
20240607,183400,19303597100,23100,23100,23100,23100,0
|
|
20240607,183300,19303597100,23100,23100,23100,23100,0
|
|
20240607,183200,19303597100,23100,23100,23100,23100,0
|
|
20240607,183100,19303597100,23100,23100,23100,23100,0
|
|
20240607,183000,19303597100,23100,23100,23100,23100,0
|
|
20240607,182900,19303597100,23100,23100,23100,23100,0
|
|
20240607,182800,19303597100,23100,23100,23100,23100,0
|
|
20240607,182700,19303597100,23100,23100,23100,23100,0
|
|
20240607,182600,19303597100,23100,23100,23100,23100,0
|
|
20240607,182500,19303597100,23100,23100,23100,23100,0
|
|
20240607,182400,19303597100,23100,23100,23100,23100,0
|
|
20240607,182300,19303597100,23100,23100,23100,23100,0
|
|
20240607,182200,19303597100,23100,23100,23100,23100,0
|
|
20240607,182100,19303597100,23100,23100,23100,23100,0
|
|
20240607,182000,19303597100,23100,23100,23100,23100,0
|
|
20240607,181900,19303597100,23100,23100,23100,23100,0
|
|
20240607,181800,19303597100,23100,23100,23100,23100,0
|
|
20240607,181700,19303597100,23100,23100,23100,23100,0
|
|
20240607,181600,19303597100,23100,23100,23100,23100,0
|
|
20240607,181500,19303597100,23100,23100,23100,23100,0
|
|
20240607,181400,19303597100,23100,23100,23100,23100,0
|
|
20240607,181300,19303597100,23100,23100,23100,23100,0
|
|
20240607,181200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,181100,19303597100,23100,23100,23100,23100,0
|
|
20240607,181000,19303597100,23100,23100,23100,23100,0
|
|
20240607,180900,19303597100,23100,23100,23100,23100,0
|
|
20240607,180800,19303597100,23100,23100,23100,23100,0
|
|
20240607,180700,19303597100,23100,23100,23100,23100,0
|
|
20240607,180600,19303597100,23100,23100,23100,23100,0
|
|
20240607,180500,19303597100,23100,23100,23100,23100,0
|
|
20240607,180400,19303597100,23100,23100,23100,23100,0
|
|
20240607,180300,19303597100,23100,23100,23100,23100,0
|
|
20240607,180200,19303597100,23100,23100,23100,23100,0
|
|
20240607,180100,19303597100,23100,23100,23100,23100,0
|
|
20240607,180000,19303597100,23100,23100,23100,23100,0
|
|
20240607,175900,19303597100,23100,23100,23100,23100,0
|
|
20240607,175800,19303597100,23100,23100,23100,23100,0
|
|
20240607,175700,19303597100,23100,23100,23100,23100,0
|
|
20240607,175600,19303597100,23100,23100,23100,23100,0
|
|
20240607,175500,19303597100,23100,23100,23100,23100,0
|
|
20240607,175400,19303597100,23100,23100,23100,23100,0
|
|
20240607,175300,19303597100,23100,23100,23100,23100,0
|
|
20240607,175200,19303597100,23100,23100,23100,23100,0
|
|
20240607,175100,19303597100,23100,23100,23100,23100,0
|
|
20240607,175000,19303597100,23100,23100,23100,23100,0
|
|
20240607,174900,19303597100,23100,23100,23100,23100,0
|
|
20240607,174800,19303597100,23100,23100,23100,23100,0
|
|
20240607,174700,19303597100,23100,23100,23100,23100,0
|
|
20240607,174600,19303597100,23100,23100,23100,23100,0
|
|
20240607,174500,19303597100,23100,23100,23100,23100,0
|
|
20240607,174400,19303597100,23100,23100,23100,23100,0
|
|
20240607,174300,19303597100,23100,23100,23100,23100,0
|
|
20240607,174200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,174100,19303597100,23100,23100,23100,23100,0
|
|
20240607,174000,19303597100,23100,23100,23100,23100,0
|
|
20240607,173900,19303597100,23100,23100,23100,23100,0
|
|
20240607,173800,19303597100,23100,23100,23100,23100,0
|
|
20240607,173700,19303597100,23100,23100,23100,23100,0
|
|
20240607,173600,19303597100,23100,23100,23100,23100,0
|
|
20240607,173500,19303597100,23100,23100,23100,23100,0
|
|
20240607,173400,19303597100,23100,23100,23100,23100,0
|
|
20240607,173300,19303597100,23100,23100,23100,23100,0
|
|
20240607,173200,19303597100,23100,23100,23100,23100,0
|
|
20240607,173100,19303597100,23100,23100,23100,23100,0
|
|
20240607,173000,19303597100,23100,23100,23100,23100,0
|
|
20240607,172900,19303597100,23100,23100,23100,23100,0
|
|
20240607,172800,19303597100,23100,23100,23100,23100,0
|
|
20240607,172700,19303597100,23100,23100,23100,23100,0
|
|
20240607,172600,19303597100,23100,23100,23100,23100,0
|
|
20240607,172500,19303597100,23100,23100,23100,23100,0
|
|
20240607,172400,19303597100,23100,23100,23100,23100,0
|
|
20240607,172300,19303597100,23100,23100,23100,23100,0
|
|
20240607,172200,19303597100,23100,23100,23100,23100,0
|
|
20240607,172100,19303597100,23100,23100,23100,23100,0
|
|
20240607,172000,19303597100,23100,23100,23100,23100,0
|
|
20240607,171900,19303597100,23100,23100,23100,23100,0
|
|
20240607,171800,19303597100,23100,23100,23100,23100,0
|
|
20240607,171700,19303597100,23100,23100,23100,23100,0
|
|
20240607,171600,19303597100,23100,23100,23100,23100,0
|
|
20240607,171500,19303597100,23100,23100,23100,23100,0
|
|
20240607,171400,19303597100,23100,23100,23100,23100,0
|
|
20240607,171300,19303597100,23100,23100,23100,23100,0
|
|
20240607,171200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,171100,19303597100,23100,23100,23100,23100,0
|
|
20240607,171000,19303597100,23100,23100,23100,23100,0
|
|
20240607,170900,19303597100,23100,23100,23100,23100,0
|
|
20240607,170800,19303597100,23100,23100,23100,23100,0
|
|
20240607,170700,19303597100,23100,23100,23100,23100,0
|
|
20240607,170600,19303597100,23100,23100,23100,23100,0
|
|
20240607,170500,19303597100,23100,23100,23100,23100,0
|
|
20240607,170400,19303597100,23100,23100,23100,23100,0
|
|
20240607,170300,19303597100,23100,23100,23100,23100,0
|
|
20240607,170200,19303597100,23100,23100,23100,23100,0
|
|
20240607,170100,19303597100,23100,23100,23100,23100,0
|
|
20240607,170000,19303597100,23100,23100,23100,23100,0
|
|
20240607,165900,19303597100,23100,23100,23100,23100,0
|
|
20240607,165800,19303597100,23100,23100,23100,23100,0
|
|
20240607,165700,19303597100,23100,23100,23100,23100,0
|
|
20240607,165600,19303597100,23100,23100,23100,23100,0
|
|
20240607,165500,19303597100,23100,23100,23100,23100,0
|
|
20240607,165400,19303597100,23100,23100,23100,23100,0
|
|
20240607,165300,19303597100,23100,23100,23100,23100,0
|
|
20240607,165200,19303597100,23100,23100,23100,23100,0
|
|
20240607,165100,19303597100,23100,23100,23100,23100,0
|
|
20240607,165000,19303597100,23100,23100,23100,23100,0
|
|
20240607,164900,19303597100,23100,23100,23100,23100,0
|
|
20240607,164800,19303597100,23100,23100,23100,23100,0
|
|
20240607,164700,19303597100,23100,23100,23100,23100,0
|
|
20240607,164600,19303597100,23100,23100,23100,23100,0
|
|
20240607,164500,19303597100,23100,23100,23100,23100,0
|
|
20240607,164400,19303597100,23100,23100,23100,23100,0
|
|
20240607,164300,19303597100,23100,23100,23100,23100,0
|
|
20240607,164200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,164100,19303597100,23100,23100,23100,23100,0
|
|
20240607,164000,19303597100,23100,23100,23100,23100,0
|
|
20240607,163900,19303597100,23100,23100,23100,23100,0
|
|
20240607,163800,19303597100,23100,23100,23100,23100,0
|
|
20240607,163700,19303597100,23100,23100,23100,23100,0
|
|
20240607,163600,19303597100,23100,23100,23100,23100,0
|
|
20240607,163500,19303597100,23100,23100,23100,23100,0
|
|
20240607,163400,19303597100,23100,23100,23100,23100,0
|
|
20240607,163300,19303597100,23100,23100,23100,23100,0
|
|
20240607,163200,19303597100,23100,23100,23100,23100,0
|
|
20240607,163100,19303597100,23100,23100,23100,23100,0
|
|
20240607,163000,19303597100,23100,23100,23100,23100,0
|
|
20240607,162900,19303597100,23100,23100,23100,23100,0
|
|
20240607,162800,19303597100,23100,23100,23100,23100,0
|
|
20240607,162700,19303597100,23100,23100,23100,23100,0
|
|
20240607,162600,19303597100,23100,23100,23100,23100,0
|
|
20240607,162500,19303597100,23100,23100,23100,23100,0
|
|
20240607,162400,19303597100,23100,23100,23100,23100,0
|
|
20240607,162300,19303597100,23100,23100,23100,23100,0
|
|
20240607,162200,19303597100,23100,23100,23100,23100,0
|
|
20240607,162100,19303597100,23100,23100,23100,23100,0
|
|
20240607,162000,19303597100,23100,23100,23100,23100,0
|
|
20240607,161900,19303597100,23100,23100,23100,23100,0
|
|
20240607,161800,19303597100,23100,23100,23100,23100,0
|
|
20240607,161700,19303597100,23100,23100,23100,23100,0
|
|
20240607,161600,19303597100,23100,23100,23100,23100,0
|
|
20240607,161500,19303597100,23100,23100,23100,23100,0
|
|
20240607,161400,19303597100,23100,23100,23100,23100,0
|
|
20240607,161300,19303597100,23100,23100,23100,23100,0
|
|
20240607,161200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,161100,19303597100,23100,23100,23100,23100,0
|
|
20240607,161000,19303597100,23100,23100,23100,23100,0
|
|
20240607,160900,19303597100,23100,23100,23100,23100,0
|
|
20240607,160800,19303597100,23100,23100,23100,23100,0
|
|
20240607,160700,19303597100,23100,23100,23100,23100,0
|
|
20240607,160600,19303597100,23100,23100,23100,23100,0
|
|
20240607,160500,19303597100,23100,23100,23100,23100,0
|
|
20240607,160400,19303597100,23100,23100,23100,23100,0
|
|
20240607,160300,19303597100,23100,23100,23100,23100,0
|
|
20240607,160200,19303597100,23100,23100,23100,23100,0
|
|
20240607,160100,19303597100,23100,23100,23100,23100,0
|
|
20240607,160000,19303597100,23100,23100,23100,23100,0
|
|
20240607,155900,19303597100,23100,23100,23100,23100,0
|
|
20240607,155800,19303597100,23100,23100,23100,23100,0
|
|
20240607,155700,19303597100,23100,23100,23100,23100,0
|
|
20240607,155600,19303597100,23100,23100,23100,23100,0
|
|
20240607,155500,19303597100,23100,23100,23100,23100,0
|
|
20240607,155400,19303597100,23100,23100,23100,23100,0
|
|
20240607,155300,19303597100,23100,23100,23100,23100,0
|
|
20240607,155200,19303597100,23100,23100,23100,23100,0
|
|
20240607,155100,19303597100,23100,23100,23100,23100,0
|
|
20240607,155000,19303597100,23100,23100,23100,23100,0
|
|
20240607,154900,19303597100,23100,23100,23100,23100,0
|
|
20240607,154800,19303597100,23100,23100,23100,23100,0
|
|
20240607,154700,19303597100,23100,23100,23100,23100,0
|
|
20240607,154600,19303597100,23100,23100,23100,23100,0
|
|
20240607,154500,19303597100,23100,23100,23100,23100,0
|
|
20240607,154400,19303597100,23100,23100,23100,23100,0
|
|
20240607,154300,19303597100,23100,23100,23100,23100,0
|
|
20240607,154200,19303597100,23100,23100,23100,23100,56372
|
|
20240607,154100,19303597100,23100,23100,23100,23100,0
|
|
20240607,154000,19303597100,23100,23100,23100,23100,0
|
|
20240607,153900,19303597100,23100,23100,23100,23100,0
|
|
20240607,153800,19303597100,23100,23100,23100,23100,0
|
|
20240607,153700,19303597100,23100,23100,23100,23100,0
|
|
20240607,153600,19303597100,23100,23100,23100,23100,0
|
|
20240607,153500,19303597100,23100,23100,23100,23100,0
|
|
20240607,153400,19303597100,23100,23100,23100,23100,0
|
|
20240607,153300,19303597100,23100,23100,23100,23100,0
|
|
20240607,153200,19303597100,23100,23100,23100,23100,0
|
|
20240607,153100,19303597100,23100,23100,23100,23100,0
|
|
20240607,153000,19303597100,23100,23100,23100,23100,56372
|
|
20240607,152900,18001403900,23050,23050,23050,23050,0
|
|
20240607,152800,18001403900,23050,23050,23050,23050,0
|
|
20240607,152700,18001403900,23050,23050,23050,23050,0
|
|
20240607,152600,18001403900,23050,23050,23050,23050,0
|
|
20240607,152500,18001403900,23050,23050,23050,23050,0
|
|
20240607,152400,18001403900,23050,23050,23050,23050,0
|
|
20240607,152300,18001403900,23050,23050,23050,23050,0
|
|
20240607,152200,18001403900,23050,23050,23050,23050,0
|
|
20240607,152100,18001403900,23050,23050,23050,23050,0
|
|
20240607,152000,18001403900,23050,23050,23050,23050,0
|
|
20240607,151900,18001403900,23050,23050,23100,23000,2690
|
|
20240607,151800,17939459800,23000,23100,23100,23000,10309
|
|
20240607,151700,17701912300,23050,23100,23100,23050,2754
|
|
20240607,151600,17638426400,23050,23100,23100,23050,2116
|
|
20240607,151500,17589587350,23050,23100,23100,23050,2267
|
|
20240607,151400,17537329650,23050,23050,23100,23050,2837
|
|
20240607,151300,17471933200,23050,23100,23100,23050,1806
|
|
20240607,151200,17430302200,23050,23100,23100,23050,1315
|
|
20240607,151100,17399989200,23050,23050,23100,23050,3598
|
|
20240607,151000,17317047050,23050,23050,23100,23050,268
|
|
20240607,150900,17310866700,23050,23050,23100,23050,966
|
|
20240607,150800,17288558450,23050,23050,23100,23000,8136
|
|
20240607,150700,17101029100,23000,23050,23050,23000,1454
|
|
20240607,150600,17067574000,23050,23050,23100,23000,9965
|
|
20240607,150500,16837928250,23000,23100,23150,23000,62731
|
|
20240607,150400,15393186450,23100,23050,23100,23050,4291
|
|
20240607,150300,15294133400,23050,23100,23100,23050,1567
|
|
20240607,150200,15258011550,23050,23100,23100,23050,1567
|
|
20240607,150100,15221886800,23050,23050,23100,23050,1374
|
|
20240607,150000,15190211000,23050,23050,23100,23050,1491
|
|
20240607,145900,15155838000,23050,23100,23100,23050,1103
|
|
20240607,145800,15130412150,23100,23050,23100,23050,1218
|
|
20240607,145700,15102309200,23050,23050,23100,23050,4165
|
|
20240607,145600,15006190650,23050,23050,23100,23050,1040
|
|
20240607,145500,14982210300,23050,23050,23100,23050,985
|
|
20240607,145400,14959503600,23050,23100,23100,23000,13483
|
|
20240607,145300,14648747800,23050,23100,23150,23000,53540
|
|
20240607,145200,13414288150,23100,23150,23150,23100,692
|
|
20240607,145100,13398300200,23100,23150,23150,23100,1118
|
|
20240607,145000,13372461250,23100,23150,23150,23100,1258
|
|
20240607,144900,13343394000,23100,23100,23150,23100,723
|
|
20240607,144800,13326691300,23100,23100,23150,23100,1194
|
|
20240607,144700,13299107050,23100,23100,23150,23100,1287
|
|
20240607,144600,13269352800,23100,23150,23150,23100,2692
|
|
20240607,144500,13207062950,23150,23150,23200,23150,3287
|
|
20240607,144400,13130968500,23150,23100,23150,23050,11439
|
|
20240607,144300,12866711650,23100,23250,23250,23050,62312
|
|
20240607,144200,11426321700,23200,23200,23250,23200,179
|
|
20240607,144100,11422162700,23200,23200,23250,23200,7104
|
|
20240607,144000,11257019600,23250,23200,23250,23200,363
|
|
20240607,143900,11248591850,23200,23250,23250,23200,333
|
|
20240607,143800,11240852200,23200,23200,23250,23200,442
|
|
20240607,143700,11230595650,23250,23250,23250,23200,137
|
|
20240607,143600,11227414200,23200,23200,23250,23200,388
|
|
20240607,143500,11218411200,23200,23200,23250,23150,5834
|
|
20240607,143400,11083071450,23150,23150,23200,23150,446
|
|
20240607,143300,11072744950,23150,23150,23200,23150,76
|
|
20240607,143200,11070984650,23150,23150,23200,23150,524
|
|
20240607,143100,11058853250,23150,23150,23200,23150,1604
|
|
20240607,143000,11021718950,23200,23200,23250,23150,9705
|
|
20240607,142900,10796562900,23200,23200,23250,23200,140
|
|
20240607,142800,10793314800,23200,23200,23250,23200,2487
|
|
20240607,142700,10735511800,23200,23200,23250,23200,1325
|
|
20240607,142600,10704713150,23200,23200,23250,23200,147
|
|
20240607,142500,10701297850,23200,23200,23250,23200,193
|
|
20240607,142400,10696816550,23250,23200,23250,23200,294
|
|
20240607,142300,10689988450,23200,23250,23250,23200,156
|
|
20240607,142200,10686367750,23200,23200,23250,23150,1191
|
|
20240607,142100,10658730800,23150,23200,23250,23150,4302
|
|
20240607,142000,10558924600,23150,23150,23200,23150,3650
|
|
20240607,141900,10474254050,23150,23150,23200,23150,1257
|
|
20240607,141800,10445102450,23150,23150,23200,23150,256
|
|
20240607,141700,10439172600,23150,23150,23200,23150,366
|
|
20240607,141600,10430699500,23150,23150,23200,23150,647
|
|
20240607,141500,10415718100,23150,23150,23150,23150,103
|
|
20240607,141400,10413333650,23150,23150,23200,23150,292
|
|
20240607,141300,10406572150,23150,23150,23150,23100,2219
|
|
20240607,141200,10355207400,23150,23150,23150,23100,333
|
|
20240607,141100,10347501350,23150,23100,23200,23100,1019
|
|
20240607,141000,10323928700,23100,23100,23150,23100,673
|
|
20240607,140900,10308359850,23150,23150,23200,23100,759
|
|
20240607,140800,10290781600,23100,23150,23200,23100,295
|
|
20240607,140700,10283950300,23200,23100,23200,23100,988
|
|
20240607,140600,10261090400,23150,23100,23150,23100,551
|
|
20240607,140500,10248340300,23100,23150,23150,23100,527
|
|
20240607,140400,10236145150,23100,23150,23150,23100,5870
|
|
20240607,140300,10100300150,23150,23200,23200,23100,21165
|
|
20240607,140200,9610330250,23150,23150,23200,23150,1463
|
|
20240607,140100,9576455900,23150,23150,23200,23150,457
|
|
20240607,140000,9565855400,23200,23200,23200,23150,1755
|
|
20240607,135900,9525223500,23150,23200,23200,23150,7499
|
|
20240607,135800,9351614550,23200,23150,23200,23150,226
|
|
20240607,135700,9346378400,23150,23150,23200,23150,433
|
|
20240607,135600,9336336800,23150,23200,23200,23150,484
|
|
20240607,135500,9325114400,23150,23150,23250,23150,373
|
|
20240607,135400,9316455100,23150,23200,23250,23150,4674
|
|
20240607,135300,9208017450,23200,23200,23200,23200,192
|
|
20240607,135200,9203563050,23200,23200,23200,23150,5310
|
|
20240607,135100,9080429300,23200,23250,23250,23200,9784
|
|
20240607,135000,8853440050,23250,23200,23250,23200,130
|
|
20240607,134900,8850424000,23250,23200,23250,23200,502
|
|
20240607,134800,8838772850,23200,23250,23250,23200,1133
|
|
20240607,134700,8812441650,23200,23200,23250,23200,804
|
|
20240607,134600,8793772700,23200,23250,23250,23200,1406
|
|
20240607,134500,8761087000,23250,23250,23300,23250,15920
|
|
20240607,134400,8390945250,23250,23250,23300,23250,374
|
|
20240607,134300,8382239350,23250,23250,23300,23250,174
|
|
20240607,134200,8378190600,23250,23250,23300,23250,194
|
|
20240607,134100,8373676650,23250,23250,23250,23250,1202
|
|
20240607,134000,8345730150,23250,23300,23300,23250,213
|
|
20240607,133900,8340774750,23250,23250,23300,23250,260
|
|
20240607,133800,8334721400,23250,23250,23300,23250,252
|
|
20240607,133700,8328855400,23250,23250,23300,23250,362
|
|
20240607,133600,8320432650,23250,23300,23300,23250,73
|
|
20240607,133500,8318733900,23300,23250,23300,23250,114
|
|
20240607,133400,8316079800,23250,23250,23300,23250,531
|
|
20240607,133300,8303714350,23250,23250,23300,23250,341
|
|
20240607,133200,8295778550,23250,23250,23300,23250,468
|
|
20240607,133100,8284897500,23250,23300,23300,23250,139
|
|
20240607,133000,8281664300,23300,23300,23300,23250,542
|
|
20240607,132900,8269037750,23300,23250,23300,23250,1420
|
|
20240607,132800,8235991650,23300,23300,23300,23250,452
|
|
20240607,132700,8225464100,23250,23250,23300,23250,140
|
|
20240607,132600,8222207500,23250,23300,23300,23250,199
|
|
20240607,132500,8217575750,23250,23250,23250,23250,115
|
|
20240607,132400,8214902000,23250,23250,23250,23250,123
|
|
20240607,132300,8212042250,23250,23300,23300,23250,263
|
|
20240607,132200,8205921800,23250,23250,23300,23250,343
|
|
20240607,132100,8197944700,23250,23250,23300,23250,602
|
|
20240607,132000,8183944750,23250,23250,23300,23250,194
|
|
20240607,131900,8179434200,23250,23250,23300,23250,278
|
|
20240607,131800,8172969150,23250,23250,23300,23250,312
|
|
20240607,131700,8165711200,23250,23250,23300,23250,389
|
|
20240607,131600,8156665100,23250,23250,23300,23250,826
|
|
20240607,131500,8137458500,23250,23250,23250,23250,186
|
|
20240607,131400,8133134000,23250,23250,23300,23250,506
|
|
20240607,131300,8121365500,23250,23250,23300,23250,1012
|
|
20240607,131200,8097832850,23300,23250,23300,23250,439
|
|
20240607,131100,8087617250,23250,23250,23250,23250,469
|
|
20240607,131000,8076713000,23250,23250,23300,23250,325
|
|
20240607,130900,8069151450,23250,23300,23300,23250,639
|
|
20240607,130800,8054285800,23250,23250,23300,23250,302
|
|
20240607,130700,8047261500,23250,23250,23300,23250,484
|
|
20240607,130600,8036006000,23250,23250,23300,23250,327
|
|
20240607,130500,8028403150,23250,23250,23300,23250,498
|
|
20240607,130400,8016822250,23300,23250,23300,23250,264
|
|
20240607,130300,8010681300,23250,23250,23300,23250,140
|
|
20240607,130200,8007421800,23250,23300,23300,23250,619
|
|
20240607,130100,7993018000,23250,23300,23300,23250,70
|
|
20240607,130000,7991388000,23250,23250,23300,23250,40
|
|
20240607,125900,7990457850,23250,23250,23300,23250,473
|
|
20240607,125800,7979444300,23250,23250,23300,23250,275
|
|
20240607,125700,7973043050,23250,23250,23300,23250,539
|
|
20240607,125600,7960511200,23250,23250,23300,23200,2653
|
|
20240607,125500,7898826450,23200,23200,23250,23200,297
|
|
20240607,125400,7891935750,23250,23200,23250,23200,900
|
|
20240607,125300,7871036300,23250,23200,23250,23200,192
|
|
20240607,125200,7866581000,23200,23200,23250,23200,285
|
|
20240607,125100,7859966450,23200,23250,23250,23200,162
|
|
20240607,125000,7856204500,23200,23200,23250,23200,248
|
|
20240607,124900,7850447150,23200,23200,23250,23200,274
|
|
20240607,124800,7844086650,23250,23250,23250,23200,396
|
|
20240607,124700,7834885000,23200,23200,23250,23200,824
|
|
20240607,124600,7815738700,23200,23200,23250,23200,365
|
|
20240607,124500,7807267100,23200,23200,23250,23200,816
|
|
20240607,124400,7788334450,23200,23250,23250,23200,231
|
|
20240607,124300,7782974650,23200,23200,23250,23200,212
|
|
20240607,124200,7778056200,23200,23200,23250,23200,160
|
|
20240607,124100,7774343400,23200,23200,23200,23200,579
|
|
20240607,124000,7760910600,23200,23250,23250,23200,1480
|
|
20240607,123900,7726503150,23250,23250,23300,23250,376
|
|
20240607,123800,7717761100,23250,23250,23250,23250,133
|
|
20240607,123700,7714668850,23250,23250,23250,23250,1559
|
|
20240607,123600,7678422100,23250,23250,23300,23250,302
|
|
20240607,123500,7671398950,23250,23250,23250,23250,90
|
|
20240607,123400,7669306450,23250,23250,23300,23250,355
|
|
20240607,123300,7661051100,23250,23250,23300,23250,105
|
|
20240607,123200,7658609800,23250,23250,23250,23250,41
|
|
20240607,123100,7657656550,23250,23250,23250,23250,430
|
|
20240607,123000,7647659050,23300,23250,23300,23250,129
|
|
20240607,122900,7644658700,23250,23250,23250,23250,3479
|
|
20240607,122800,7563771950,23250,23300,23300,23250,667
|
|
20240607,122700,7548230950,23300,23300,23300,23300,112
|
|
20240607,122600,7545621350,23300,23300,23300,23300,1240
|
|
20240607,122500,7516729350,23300,23300,23350,23300,454
|
|
20240607,122400,7506150150,23300,23300,23350,23300,1085
|
|
20240607,122300,7480866750,23300,23350,23350,23300,6574
|
|
20240607,122200,7327368900,23350,23300,23400,23300,3071
|
|
20240607,122100,7255619150,23300,23300,23350,23300,177
|
|
20240607,122000,7251491500,23300,23300,23350,23300,704
|
|
20240607,121900,7235060750,23350,23300,23350,23300,290
|
|
20240607,121800,7228296200,23350,23300,23350,23300,568
|
|
20240607,121700,7215046600,23300,23300,23350,23300,299
|
|
20240607,121600,7208077600,23350,23300,23350,23300,318
|
|
20240607,121500,7200660400,23300,23300,23300,23300,189
|
|
20240607,121400,7196256700,23350,23300,23350,23300,222
|
|
20240607,121300,7191080000,23300,23300,23350,23300,146
|
|
20240607,121200,7187678100,23350,23300,23350,23300,151
|
|
20240607,121100,7184157150,23300,23300,23300,23300,95
|
|
20240607,121000,7181943650,23300,23300,23350,23300,583
|
|
20240607,120900,7168357000,23350,23300,23350,23300,539
|
|
20240607,120800,7155776350,23300,23300,23350,23300,153
|
|
20240607,120700,7152207100,23300,23300,23350,23300,191
|
|
20240607,120600,7147749050,23300,23300,23300,23300,32
|
|
20240607,120500,7147003450,23350,23300,23350,23300,251
|
|
20240607,120400,7141149600,23300,23300,23350,23300,30
|
|
20240607,120300,7140450450,23300,23350,23350,23300,51
|
|
20240607,120200,7139261150,23300,23300,23350,23300,583
|
|
20240607,120100,7125674250,23300,23300,23400,23300,1943
|
|
20240607,120000,7080286300,23300,23350,23350,23300,108
|
|
20240607,115900,7077765900,23300,23300,23350,23300,191
|
|
20240607,115800,7073313450,23300,23300,23400,23300,1522
|
|
20240607,115700,7037775250,23300,23300,23350,23300,72
|
|
20240607,115600,7036095450,23300,23300,23350,23300,64
|
|
20240607,115500,7034603100,23300,23300,23350,23300,1651
|
|
20240607,115400,6996059500,23300,23300,23350,23300,740
|
|
20240607,115300,6978809800,23300,23300,23350,23300,164
|
|
20240607,115200,6974983850,23300,23300,23300,23300,197
|
|
20240607,115100,6970393750,23300,23300,23350,23300,215
|
|
20240607,115000,6965378900,23300,23300,23350,23300,256
|
|
20240607,114900,6959411150,23300,23300,23350,23300,121
|
|
20240607,114800,6956589800,23300,23350,23350,23300,290
|
|
20240607,114700,6949825650,23350,23350,23350,23300,190
|
|
20240607,114600,6945392300,23300,23300,23350,23300,2414
|
|
20240607,114500,6889110250,23350,23300,23350,23300,341
|
|
20240607,114400,6881161850,23300,23300,23350,23250,3562
|
|
20240607,114300,6798131150,23250,23250,23300,23250,428
|
|
20240607,114200,6788168850,23250,23250,23300,23250,208
|
|
20240607,114100,6783328000,23250,23300,23300,23250,375
|
|
20240607,114000,6774599450,23250,23250,23300,23250,408
|
|
20240607,113900,6765103450,23250,23300,23300,23250,209
|
|
20240607,113800,6760242350,23250,23300,23300,23250,647
|
|
20240607,113700,6745196250,23250,23250,23300,23250,489
|
|
20240607,113600,6733817250,23250,23300,23300,23250,257
|
|
20240607,113500,6727836350,23250,23250,23300,23250,199
|
|
20240607,113400,6723206550,23300,23250,23300,23250,391
|
|
20240607,113300,6714106800,23300,23300,23300,23250,308
|
|
20240607,113200,6706938750,23300,23250,23300,23250,240
|
|
20240607,113100,6701351050,23250,23250,23300,23250,965
|
|
20240607,113000,6678886350,23250,23250,23300,23250,219
|
|
20240607,112900,6673793150,23250,23250,23300,23250,549
|
|
20240607,112800,6661024600,23250,23250,23300,23250,222
|
|
20240607,112700,6655859800,23250,23250,23300,23250,602
|
|
20240607,112600,6641840950,23250,23250,23300,23250,645
|
|
20240607,112500,6626833500,23250,23250,23300,23250,93
|
|
20240607,112400,6624670750,23250,23250,23300,23250,367
|
|
20240607,112300,6616137750,23250,23250,23300,23250,274
|
|
20240607,112200,6609764550,23300,23250,23300,23250,1187
|
|
20240607,112100,6582155100,23250,23250,23300,23250,635
|
|
20240607,112000,6567389500,23250,23250,23300,23250,579
|
|
20240607,111900,6553908350,23250,23250,23300,23250,394
|
|
20240607,111800,6544735600,23300,23250,23300,23250,350
|
|
20240607,111700,6536596750,23250,23250,23300,23250,1104
|
|
20240607,111600,6510926750,23250,23300,23300,23250,280
|
|
20240607,111500,6504415850,23250,23300,23300,23250,137
|
|
20240607,111400,6501229600,23250,23250,23300,23250,650
|
|
20240607,111300,6486116100,23250,23300,23300,23250,461
|
|
20240607,111200,6475382550,23300,23350,23350,23300,4005
|
|
20240607,111100,6382005450,23300,23350,23350,23300,277
|
|
20240607,111000,6375545850,23350,23300,23350,23300,160
|
|
20240607,110900,6371814850,23300,23300,23350,23300,1187
|
|
20240607,110800,6344151300,23250,23300,23300,23250,330
|
|
20240607,110700,6336474650,23250,23250,23300,23250,199
|
|
20240607,110600,6331845000,23250,23250,23300,23250,944
|
|
20240607,110500,6309884150,23250,23250,23300,23250,269
|
|
20240607,110400,6303625950,23250,23300,23300,23250,425
|
|
20240607,110300,6293726600,23250,23250,23250,23250,329
|
|
20240607,110200,6286077350,23250,23250,23300,23250,329
|
|
20240607,110100,6278418550,23250,23350,23350,23250,2413
|
|
20240607,110000,6222203300,23300,23350,23350,23300,486
|
|
20240607,105900,6210876000,23350,23300,23350,23300,2959
|
|
20240607,105800,6141928900,23250,23250,23300,23250,267
|
|
20240607,105700,6135714350,23250,23250,23250,23250,3950
|
|
20240607,105600,6043876850,23200,23200,23250,23200,531
|
|
20240607,105500,6031543100,23250,23200,23250,23200,944
|
|
20240607,105400,6009622450,23200,23200,23250,23200,490
|
|
20240607,105300,5998247100,23200,23200,23250,23200,173
|
|
20240607,105200,5994233400,23200,23250,23250,23200,1178
|
|
20240607,105100,5966895750,23200,23250,23250,23200,319
|
|
20240607,105000,5959494250,23200,23200,23250,23200,728
|
|
20240607,104900,5942600050,23200,23200,23250,23200,946
|
|
20240607,104800,5920649150,23200,23250,23250,23200,196
|
|
20240607,104700,5916095300,23200,23200,23250,23200,324
|
|
20240607,104600,5908576050,23250,23200,23250,23150,2307
|
|
20240607,104500,5855025900,23150,23200,23200,23150,429
|
|
20240607,104400,5845085550,23200,23200,23200,23150,278
|
|
20240607,104300,5838645200,23200,23150,23200,23150,274
|
|
20240607,104200,5832299100,23200,23150,23200,23150,295
|
|
20240607,104100,5825464800,23200,23200,23200,23150,2429
|
|
20240607,104000,5769192300,23200,23150,23200,23150,838
|
|
20240607,103900,5749788650,23150,23200,23200,23150,412
|
|
20240607,103800,5740243700,23200,23200,23200,23150,2311
|
|
20240607,103700,5686650800,23200,23200,23250,23200,307
|
|
20240607,103600,5679527450,23250,23200,23250,23200,341
|
|
20240607,103500,5671612700,23250,23200,23250,23200,641
|
|
20240607,103400,5656740850,23250,23250,23250,23200,182
|
|
20240607,103300,5652517350,23200,23200,23250,23200,224
|
|
20240607,103200,5647319550,23200,23200,23250,23200,312
|
|
20240607,103100,5640077850,23200,23200,23200,23200,447
|
|
20240607,103000,5629707450,23200,23250,23250,23200,302
|
|
20240607,102900,5622699200,23200,23150,23200,23150,1227
|
|
20240607,102800,5594238450,23150,23200,23200,23150,1035
|
|
20240607,102700,5570234800,23150,23200,23200,23150,529
|
|
20240607,102600,5557976650,23200,23200,23250,23150,827
|
|
20240607,102500,5538795200,23200,23250,23250,23200,5350
|
|
20240607,102400,5414673350,23250,23200,23250,23200,338
|
|
20240607,102300,5406826250,23250,23200,23250,23200,323
|
|
20240607,102200,5399329850,23250,23200,23250,23200,243
|
|
20240607,102100,5393688050,23200,23250,23250,23200,638
|
|
20240607,102000,5378877500,23200,23200,23250,23200,361
|
|
20240607,101900,5370500850,23250,23250,23250,23200,1121
|
|
20240607,101800,5344484550,23200,23200,23250,23200,306
|
|
20240607,101700,5337385150,23250,23200,23250,23200,463
|
|
20240607,101600,5326637450,23200,23300,23300,23200,5995
|
|
20240607,101500,5187253950,23300,23250,23300,23250,465
|
|
20240607,101400,5176427200,23250,23300,23300,23250,518
|
|
20240607,101300,5164377750,23250,23250,23300,23250,900
|
|
20240607,101200,5143449700,23300,23300,23300,23250,180
|
|
20240607,101100,5139260650,23300,23300,23350,23250,550
|
|
20240607,101000,5126449550,23300,23250,23350,23250,187
|
|
20240607,100900,5122096150,23300,23300,23300,23250,767
|
|
20240607,100800,5104226550,23350,23350,23350,23250,5680
|
|
20240607,100700,4971892000,23300,23350,23350,23300,228
|
|
20240607,100600,4966576850,23350,23300,23350,23300,1016
|
|
20240607,100500,4942901850,23300,23300,23350,23300,380
|
|
20240607,100400,4934041000,23300,23350,23350,23300,215
|
|
20240607,100300,4929027100,23350,23350,23350,23300,524
|
|
20240607,100200,4916812800,23350,23350,23350,23300,1877
|
|
20240607,100100,4872993600,23400,23400,23400,23350,462
|
|
20240607,100000,4862201800,23400,23400,23400,23350,331
|
|
20240607,095900,4854469050,23350,23400,23400,23350,572
|
|
20240607,095800,4841103650,23350,23350,23400,23350,345
|
|
20240607,095700,4833041900,23350,23400,23400,23350,3331
|
|
20240607,095600,4755150200,23400,23400,23450,23400,246
|
|
20240607,095500,4749388250,23450,23450,23500,23400,4106
|
|
20240607,095400,4653147900,23450,23400,23450,23400,6430
|
|
20240607,095300,4502365450,23400,23400,23450,23350,6882
|
|
20240607,095200,4341302550,23400,23400,23400,23400,677
|
|
20240607,095100,4325460750,23400,23400,23400,23350,148
|
|
20240607,095000,4321998550,23400,23300,23400,23300,520
|
|
20240607,094900,4309852300,23350,23400,23400,23350,5094
|
|
20240607,094800,4190897500,23400,23350,23400,23300,551
|
|
20240607,094700,4178034100,23350,23400,23400,23300,804
|
|
20240607,094600,4159283700,23350,23350,23400,23350,3436
|
|
20240607,094500,4079050100,23350,23350,23350,23350,139
|
|
20240607,094400,4075804450,23350,23350,23350,23300,112
|
|
20240607,094300,4073192100,23350,23350,23350,23300,126
|
|
20240607,094200,4070254050,23350,23300,23350,23250,3890
|
|
20240607,094100,3979610900,23250,23300,23300,23250,618
|
|
20240607,094000,3965240250,23200,23250,23300,23200,12943
|
|
20240607,093900,3664644850,23250,23250,23250,23200,3638
|
|
20240607,093800,3580066400,23250,23300,23300,23200,6588
|
|
20240607,093700,3426866550,23300,23300,23300,23250,379
|
|
20240607,093600,3418047100,23300,23300,23300,23250,1500
|
|
20240607,093500,3383135100,23300,23300,23300,23250,577
|
|
20240607,093400,3369705700,23250,23250,23300,23250,999
|
|
20240607,093300,3346454150,23300,23300,23300,23250,620
|
|
20240607,093200,3332026300,23250,23300,23300,23250,286
|
|
20240607,093100,3325374700,23300,23300,23300,23250,9994
|
|
20240607,093000,3092613550,23300,23350,23350,23300,432
|
|
20240607,092900,3082538350,23300,23350,23350,23300,586
|
|
20240607,092800,3068869100,23300,23350,23350,23300,556
|
|
20240607,092700,3055906700,23300,23350,23350,23300,466
|
|
20240607,092600,3045037600,23300,23300,23350,23300,349
|
|
20240607,092500,3036894050,23300,23300,23350,23300,317
|
|
20240607,092400,3029500550,23300,23300,23350,23300,66
|
|
20240607,092300,3027961950,23300,23300,23350,23300,1083
|
|
20240607,092200,3002725950,23300,23400,23400,23300,5698
|
|
20240607,092100,2869761300,23350,23400,23400,23350,245
|
|
20240607,092000,2864031100,23400,23400,23400,23350,3272
|
|
20240607,091900,2787502900,23400,23400,23450,23350,4611
|
|
20240607,091800,2679598050,23350,23400,23400,23350,145
|
|
20240607,091700,2676208450,23350,23350,23400,23300,2388
|
|
20240607,091600,2620456650,23350,23300,23400,23300,3546
|
|
20240607,091500,2537660650,23300,23300,23350,23300,1663
|
|
20240607,091400,2498877350,23300,23300,23350,23250,4651
|
|
20240607,091300,2390511350,23300,23250,23300,23250,980
|
|
20240607,091200,2367720950,23250,23250,23300,23250,643
|
|
20240607,091100,2352750350,23250,23250,23300,23250,848
|
|
20240607,091000,2333020300,23250,23200,23300,23200,2142
|
|
20240607,090900,2283227850,23250,23250,23250,23200,1964
|
|
20240607,090800,2237567750,23250,23250,23250,23200,1407
|
|
20240607,090700,2204863150,23250,23250,23300,23200,4745
|
|
20240607,090600,2094538300,23200,23250,23250,23200,654
|
|
20240607,090500,2079362550,23200,23250,23250,23200,922
|
|
20240607,090400,2057959700,23250,23150,23250,23150,2276
|
|
20240607,090300,2005174650,23200,23150,23200,23100,4524
|
|
20240607,090200,1900432750,23150,23150,23150,23100,3566
|
|
20240607,090100,1817976800,23150,23150,23250,23050,26717
|
|
20240607,090000,1200617800,23100,23250,23400,23100,51616
|