614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,191000,29164352500,22200,22200,22200,22200,0
|
|
20240617,190900,29164352500,22200,22200,22200,22200,0
|
|
20240617,190800,29164352500,22200,22200,22200,22200,0
|
|
20240617,190700,29164352500,22200,22200,22200,22200,0
|
|
20240617,190600,29164352500,22200,22200,22200,22200,0
|
|
20240617,190500,29164352500,22200,22200,22200,22200,0
|
|
20240617,190400,29164352500,22200,22200,22200,22200,0
|
|
20240617,190300,29164352500,22200,22200,22200,22200,0
|
|
20240617,190200,29164352500,22200,22200,22200,22200,0
|
|
20240617,190100,29164352500,22200,22200,22200,22200,0
|
|
20240617,190000,29164352500,22200,22200,22200,22200,0
|
|
20240617,185900,29164352500,22200,22200,22200,22200,0
|
|
20240617,185800,29164352500,22200,22200,22200,22200,0
|
|
20240617,185700,29164352500,22200,22200,22200,22200,0
|
|
20240617,185600,29164352500,22200,22200,22200,22200,0
|
|
20240617,185500,29164352500,22200,22200,22200,22200,0
|
|
20240617,185400,29164352500,22200,22200,22200,22200,0
|
|
20240617,185300,29164352500,22200,22200,22200,22200,0
|
|
20240617,185200,29164352500,22200,22200,22200,22200,0
|
|
20240617,185100,29164352500,22200,22200,22200,22200,0
|
|
20240617,185000,29164352500,22200,22200,22200,22200,0
|
|
20240617,184900,29164352500,22200,22200,22200,22200,0
|
|
20240617,184800,29164352500,22200,22200,22200,22200,0
|
|
20240617,184700,29164352500,22200,22200,22200,22200,0
|
|
20240617,184600,29164352500,22200,22200,22200,22200,0
|
|
20240617,184500,29164352500,22200,22200,22200,22200,0
|
|
20240617,184400,29164352500,22200,22200,22200,22200,0
|
|
20240617,184300,29164352500,22200,22200,22200,22200,0
|
|
20240617,184200,29164352500,22200,22200,22200,22200,0
|
|
20240617,184100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,184000,29164352500,22200,22200,22200,22200,0
|
|
20240617,183900,29164352500,22200,22200,22200,22200,0
|
|
20240617,183800,29164352500,22200,22200,22200,22200,0
|
|
20240617,183700,29164352500,22200,22200,22200,22200,0
|
|
20240617,183600,29164352500,22200,22200,22200,22200,0
|
|
20240617,183500,29164352500,22200,22200,22200,22200,0
|
|
20240617,183400,29164352500,22200,22200,22200,22200,0
|
|
20240617,183300,29164352500,22200,22200,22200,22200,0
|
|
20240617,183200,29164352500,22200,22200,22200,22200,0
|
|
20240617,183100,29164352500,22200,22200,22200,22200,0
|
|
20240617,183000,29164352500,22200,22200,22200,22200,0
|
|
20240617,182900,29164352500,22200,22200,22200,22200,0
|
|
20240617,182800,29164352500,22200,22200,22200,22200,0
|
|
20240617,182700,29164352500,22200,22200,22200,22200,0
|
|
20240617,182600,29164352500,22200,22200,22200,22200,0
|
|
20240617,182500,29164352500,22200,22200,22200,22200,0
|
|
20240617,182400,29164352500,22200,22200,22200,22200,0
|
|
20240617,182300,29164352500,22200,22200,22200,22200,0
|
|
20240617,182200,29164352500,22200,22200,22200,22200,0
|
|
20240617,182100,29164352500,22200,22200,22200,22200,0
|
|
20240617,182000,29164352500,22200,22200,22200,22200,0
|
|
20240617,181900,29164352500,22200,22200,22200,22200,0
|
|
20240617,181800,29164352500,22200,22200,22200,22200,0
|
|
20240617,181700,29164352500,22200,22200,22200,22200,0
|
|
20240617,181600,29164352500,22200,22200,22200,22200,0
|
|
20240617,181500,29164352500,22200,22200,22200,22200,0
|
|
20240617,181400,29164352500,22200,22200,22200,22200,0
|
|
20240617,181300,29164352500,22200,22200,22200,22200,0
|
|
20240617,181200,29164352500,22200,22200,22200,22200,0
|
|
20240617,181100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,181000,29164352500,22200,22200,22200,22200,0
|
|
20240617,180900,29164352500,22200,22200,22200,22200,0
|
|
20240617,180800,29164352500,22200,22200,22200,22200,0
|
|
20240617,180700,29164352500,22200,22200,22200,22200,0
|
|
20240617,180600,29164352500,22200,22200,22200,22200,0
|
|
20240617,180500,29164352500,22200,22200,22200,22200,0
|
|
20240617,180400,29164352500,22200,22200,22200,22200,0
|
|
20240617,180300,29164352500,22200,22200,22200,22200,0
|
|
20240617,180200,29164352500,22200,22200,22200,22200,0
|
|
20240617,180100,29164352500,22200,22200,22200,22200,0
|
|
20240617,180000,29164352500,22200,22200,22200,22200,0
|
|
20240617,175900,29164352500,22200,22200,22200,22200,0
|
|
20240617,175800,29164352500,22200,22200,22200,22200,0
|
|
20240617,175700,29164352500,22200,22200,22200,22200,0
|
|
20240617,175600,29164352500,22200,22200,22200,22200,0
|
|
20240617,175500,29164352500,22200,22200,22200,22200,0
|
|
20240617,175400,29164352500,22200,22200,22200,22200,0
|
|
20240617,175300,29164352500,22200,22200,22200,22200,0
|
|
20240617,175200,29164352500,22200,22200,22200,22200,0
|
|
20240617,175100,29164352500,22200,22200,22200,22200,0
|
|
20240617,175000,29164352500,22200,22200,22200,22200,0
|
|
20240617,174900,29164352500,22200,22200,22200,22200,0
|
|
20240617,174800,29164352500,22200,22200,22200,22200,0
|
|
20240617,174700,29164352500,22200,22200,22200,22200,0
|
|
20240617,174600,29164352500,22200,22200,22200,22200,0
|
|
20240617,174500,29164352500,22200,22200,22200,22200,0
|
|
20240617,174400,29164352500,22200,22200,22200,22200,0
|
|
20240617,174300,29164352500,22200,22200,22200,22200,0
|
|
20240617,174200,29164352500,22200,22200,22200,22200,0
|
|
20240617,174100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,174000,29164352500,22200,22200,22200,22200,0
|
|
20240617,173900,29164352500,22200,22200,22200,22200,0
|
|
20240617,173800,29164352500,22200,22200,22200,22200,0
|
|
20240617,173700,29164352500,22200,22200,22200,22200,0
|
|
20240617,173600,29164352500,22200,22200,22200,22200,0
|
|
20240617,173500,29164352500,22200,22200,22200,22200,0
|
|
20240617,173400,29164352500,22200,22200,22200,22200,0
|
|
20240617,173300,29164352500,22200,22200,22200,22200,0
|
|
20240617,173200,29164352500,22200,22200,22200,22200,0
|
|
20240617,173100,29164352500,22200,22200,22200,22200,0
|
|
20240617,173000,29164352500,22200,22200,22200,22200,0
|
|
20240617,172900,29164352500,22200,22200,22200,22200,0
|
|
20240617,172800,29164352500,22200,22200,22200,22200,0
|
|
20240617,172700,29164352500,22200,22200,22200,22200,0
|
|
20240617,172600,29164352500,22200,22200,22200,22200,0
|
|
20240617,172500,29164352500,22200,22200,22200,22200,0
|
|
20240617,172400,29164352500,22200,22200,22200,22200,0
|
|
20240617,172300,29164352500,22200,22200,22200,22200,0
|
|
20240617,172200,29164352500,22200,22200,22200,22200,0
|
|
20240617,172100,29164352500,22200,22200,22200,22200,0
|
|
20240617,172000,29164352500,22200,22200,22200,22200,0
|
|
20240617,171900,29164352500,22200,22200,22200,22200,0
|
|
20240617,171800,29164352500,22200,22200,22200,22200,0
|
|
20240617,171700,29164352500,22200,22200,22200,22200,0
|
|
20240617,171600,29164352500,22200,22200,22200,22200,0
|
|
20240617,171500,29164352500,22200,22200,22200,22200,0
|
|
20240617,171400,29164352500,22200,22200,22200,22200,0
|
|
20240617,171300,29164352500,22200,22200,22200,22200,0
|
|
20240617,171200,29164352500,22200,22200,22200,22200,0
|
|
20240617,171100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,171000,29164352500,22200,22200,22200,22200,0
|
|
20240617,170900,29164352500,22200,22200,22200,22200,0
|
|
20240617,170800,29164352500,22200,22200,22200,22200,0
|
|
20240617,170700,29164352500,22200,22200,22200,22200,0
|
|
20240617,170600,29164352500,22200,22200,22200,22200,0
|
|
20240617,170500,29164352500,22200,22200,22200,22200,0
|
|
20240617,170400,29164352500,22200,22200,22200,22200,0
|
|
20240617,170300,29164352500,22200,22200,22200,22200,0
|
|
20240617,170200,29164352500,22200,22200,22200,22200,0
|
|
20240617,170100,29164352500,22200,22200,22200,22200,0
|
|
20240617,170000,29164352500,22200,22200,22200,22200,0
|
|
20240617,165900,29164352500,22200,22200,22200,22200,0
|
|
20240617,165800,29164352500,22200,22200,22200,22200,0
|
|
20240617,165700,29164352500,22200,22200,22200,22200,0
|
|
20240617,165600,29164352500,22200,22200,22200,22200,0
|
|
20240617,165500,29164352500,22200,22200,22200,22200,0
|
|
20240617,165400,29164352500,22200,22200,22200,22200,0
|
|
20240617,165300,29164352500,22200,22200,22200,22200,0
|
|
20240617,165200,29164352500,22200,22200,22200,22200,0
|
|
20240617,165100,29164352500,22200,22200,22200,22200,0
|
|
20240617,165000,29164352500,22200,22200,22200,22200,0
|
|
20240617,164900,29164352500,22200,22200,22200,22200,0
|
|
20240617,164800,29164352500,22200,22200,22200,22200,0
|
|
20240617,164700,29164352500,22200,22200,22200,22200,0
|
|
20240617,164600,29164352500,22200,22200,22200,22200,0
|
|
20240617,164500,29164352500,22200,22200,22200,22200,0
|
|
20240617,164400,29164352500,22200,22200,22200,22200,0
|
|
20240617,164300,29164352500,22200,22200,22200,22200,0
|
|
20240617,164200,29164352500,22200,22200,22200,22200,0
|
|
20240617,164100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,164000,29164352500,22200,22200,22200,22200,0
|
|
20240617,163900,29164352500,22200,22200,22200,22200,0
|
|
20240617,163800,29164352500,22200,22200,22200,22200,0
|
|
20240617,163700,29164352500,22200,22200,22200,22200,0
|
|
20240617,163600,29164352500,22200,22200,22200,22200,0
|
|
20240617,163500,29164352500,22200,22200,22200,22200,0
|
|
20240617,163400,29164352500,22200,22200,22200,22200,0
|
|
20240617,163300,29164352500,22200,22200,22200,22200,0
|
|
20240617,163200,29164352500,22200,22200,22200,22200,0
|
|
20240617,163100,29164352500,22200,22200,22200,22200,0
|
|
20240617,163000,29164352500,22200,22200,22200,22200,0
|
|
20240617,162900,29164352500,22200,22200,22200,22200,0
|
|
20240617,162800,29164352500,22200,22200,22200,22200,0
|
|
20240617,162700,29164352500,22200,22200,22200,22200,0
|
|
20240617,162600,29164352500,22200,22200,22200,22200,0
|
|
20240617,162500,29164352500,22200,22200,22200,22200,0
|
|
20240617,162400,29164352500,22200,22200,22200,22200,0
|
|
20240617,162300,29164352500,22200,22200,22200,22200,0
|
|
20240617,162200,29164352500,22200,22200,22200,22200,0
|
|
20240617,162100,29164352500,22200,22200,22200,22200,0
|
|
20240617,162000,29164352500,22200,22200,22200,22200,0
|
|
20240617,161900,29164352500,22200,22200,22200,22200,0
|
|
20240617,161800,29164352500,22200,22200,22200,22200,0
|
|
20240617,161700,29164352500,22200,22200,22200,22200,0
|
|
20240617,161600,29164352500,22200,22200,22200,22200,0
|
|
20240617,161500,29164352500,22200,22200,22200,22200,0
|
|
20240617,161400,29164352500,22200,22200,22200,22200,0
|
|
20240617,161300,29164352500,22200,22200,22200,22200,0
|
|
20240617,161200,29164352500,22200,22200,22200,22200,0
|
|
20240617,161100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,161000,29164352500,22200,22200,22200,22200,0
|
|
20240617,160900,29164352500,22200,22200,22200,22200,0
|
|
20240617,160800,29164352500,22200,22200,22200,22200,0
|
|
20240617,160700,29164352500,22200,22200,22200,22200,0
|
|
20240617,160600,29164352500,22200,22200,22200,22200,0
|
|
20240617,160500,29164352500,22200,22200,22200,22200,0
|
|
20240617,160400,29164352500,22200,22200,22200,22200,0
|
|
20240617,160300,29164352500,22200,22200,22200,22200,0
|
|
20240617,160200,29164352500,22200,22200,22200,22200,0
|
|
20240617,160100,29164352500,22200,22200,22200,22200,0
|
|
20240617,160000,29164352500,22200,22200,22200,22200,0
|
|
20240617,155900,29164352500,22200,22200,22200,22200,0
|
|
20240617,155800,29164352500,22200,22200,22200,22200,0
|
|
20240617,155700,29164352500,22200,22200,22200,22200,0
|
|
20240617,155600,29164352500,22200,22200,22200,22200,0
|
|
20240617,155500,29164352500,22200,22200,22200,22200,0
|
|
20240617,155400,29164352500,22200,22200,22200,22200,0
|
|
20240617,155300,29164352500,22200,22200,22200,22200,0
|
|
20240617,155200,29164352500,22200,22200,22200,22200,0
|
|
20240617,155100,29164352500,22200,22200,22200,22200,0
|
|
20240617,155000,29164352500,22200,22200,22200,22200,0
|
|
20240617,154900,29164352500,22200,22200,22200,22200,0
|
|
20240617,154800,29164352500,22200,22200,22200,22200,0
|
|
20240617,154700,29164352500,22200,22200,22200,22200,0
|
|
20240617,154600,29164352500,22200,22200,22200,22200,0
|
|
20240617,154500,29164352500,22200,22200,22200,22200,0
|
|
20240617,154400,29164352500,22200,22200,22200,22200,0
|
|
20240617,154300,29164352500,22200,22200,22200,22200,0
|
|
20240617,154200,29164352500,22200,22200,22200,22200,0
|
|
20240617,154100,29164352500,22200,22200,22200,22200,87556
|
|
20240617,154000,29164352500,22200,22200,22200,22200,0
|
|
20240617,153900,29164352500,22200,22200,22200,22200,0
|
|
20240617,153800,29164352500,22200,22200,22200,22200,0
|
|
20240617,153700,29164352500,22200,22200,22200,22200,0
|
|
20240617,153600,29164352500,22200,22200,22200,22200,0
|
|
20240617,153500,29164352500,22200,22200,22200,22200,0
|
|
20240617,153400,29164352500,22200,22200,22200,22200,0
|
|
20240617,153300,29164352500,22200,22200,22200,22200,0
|
|
20240617,153200,29164352500,22200,22200,22200,22200,0
|
|
20240617,153100,29164352500,22200,22200,22200,22200,0
|
|
20240617,153000,29164352500,22200,22200,22200,22200,87556
|
|
20240617,152900,27220609300,22250,22250,22250,22250,0
|
|
20240617,152800,27220609300,22250,22250,22250,22250,0
|
|
20240617,152700,27220609300,22250,22250,22250,22250,0
|
|
20240617,152600,27220609300,22250,22250,22250,22250,0
|
|
20240617,152500,27220609300,22250,22250,22250,22250,0
|
|
20240617,152400,27220609300,22250,22250,22250,22250,0
|
|
20240617,152300,27220609300,22250,22250,22250,22250,0
|
|
20240617,152200,27220609300,22250,22250,22250,22250,0
|
|
20240617,152100,27220609300,22250,22250,22250,22250,0
|
|
20240617,152000,27220609300,22250,22250,22250,22250,0
|
|
20240617,151900,27220609300,22250,22200,22250,22200,13686
|
|
20240617,151800,26916734450,22200,22200,22250,22200,1415
|
|
20240617,151700,26885280200,22250,22250,22250,22200,1913
|
|
20240617,151600,26842728350,22250,22250,22250,22200,2692
|
|
20240617,151500,26782903750,22200,22250,22250,22200,2698
|
|
20240617,151400,26722966600,22250,22200,22250,22200,5034
|
|
20240617,151300,26611169000,22250,22250,22250,22200,10537
|
|
20240617,151200,26377199600,22250,22250,22250,22200,3790
|
|
20240617,151100,26292875650,22250,22200,22250,22200,2589
|
|
20240617,151000,26235333500,22250,22250,22250,22200,2543
|
|
20240617,150900,26178831500,22250,22250,22250,22200,2010
|
|
20240617,150800,26134125900,22250,22200,22250,22150,5726
|
|
20240617,150700,26007094400,22150,22250,22250,22150,2784
|
|
20240617,150600,25945265550,22250,22250,22250,22200,7859
|
|
20240617,150500,25770763750,22250,22250,22250,22200,2887
|
|
20240617,150400,25706547750,22200,22200,22250,22150,6016
|
|
20240617,150300,25572981200,22200,22200,22200,22150,1547
|
|
20240617,150200,25538644200,22200,22200,22200,22150,1231
|
|
20240617,150100,25511327300,22150,22200,22200,22150,1009
|
|
20240617,150000,25488935850,22150,22150,22200,22150,2570
|
|
20240617,145900,25431894050,22200,22150,22250,22150,3942
|
|
20240617,145800,25344381500,22150,22250,22250,22150,2851
|
|
20240617,145700,25281105250,22250,22200,22250,22150,3771
|
|
20240617,145600,25197370600,22250,22200,22250,22200,1636
|
|
20240617,145500,25160990150,22200,22200,22250,22150,5607
|
|
20240617,145400,25036487050,22200,22200,22250,22150,9763
|
|
20240617,145300,24819751950,22200,22150,22200,22150,2360
|
|
20240617,145200,24767426900,22150,22200,22200,22150,1788
|
|
20240617,145100,24727755150,22200,22200,22200,22150,2375
|
|
20240617,145000,24675050450,22200,22200,22200,22150,3943
|
|
20240617,144900,24587641900,22150,22200,22200,22150,4304
|
|
20240617,144800,24492242000,22150,22200,22200,22150,2053
|
|
20240617,144700,24446695850,22200,22150,22200,22150,3098
|
|
20240617,144600,24377932950,22150,22200,22200,22150,2670
|
|
20240617,144500,24318672650,22200,22200,22200,22150,3323
|
|
20240617,144400,24244921700,22150,22150,22200,22150,1719
|
|
20240617,144300,24206781600,22200,22150,22200,22150,1891
|
|
20240617,144200,24164831050,22150,22200,22200,22150,1825
|
|
20240617,144100,24124341100,22150,22150,22200,22150,4366
|
|
20240617,144000,24027440300,22200,22200,22250,22150,1593
|
|
20240617,143900,23992081950,22200,22200,22200,22150,7573
|
|
20240617,143800,23824232050,22200,22200,22200,22150,1431
|
|
20240617,143700,23792479450,22200,22200,22200,22150,2446
|
|
20240617,143600,23738210200,22200,22200,22200,22150,2249
|
|
20240617,143500,23688336700,22150,22200,22200,22150,1895
|
|
20240617,143400,23646280250,22200,22250,22250,22150,5144
|
|
20240617,143300,23532070150,22250,22200,22250,22200,1098
|
|
20240617,143200,23507649500,22250,22150,22250,22150,20067
|
|
20240617,143100,23062350550,22200,22150,22200,22150,4929
|
|
20240617,143000,22953116000,22150,22100,22200,22100,13028
|
|
20240617,142900,22664519700,22150,22100,22150,22100,2150
|
|
20240617,142800,22616938550,22100,22100,22150,22100,2872
|
|
20240617,142700,22553383650,22150,22150,22150,22100,1304
|
|
20240617,142600,22524514300,22150,22100,22150,22100,1508
|
|
20240617,142500,22491133250,22150,22150,22150,22100,2036
|
|
20240617,142400,22446054850,22150,22150,22150,22100,1229
|
|
20240617,142300,22418846000,22150,22150,22150,22100,2294
|
|
20240617,142200,22368106600,22150,22150,22200,22150,7014
|
|
20240617,142100,22212732150,22150,22200,22200,22100,6484
|
|
20240617,142000,22069086450,22150,22200,22200,22150,6247
|
|
20240617,141900,21930672200,22150,22200,22200,22150,1343
|
|
20240617,141800,21900892200,22150,22150,22200,22150,595
|
|
20240617,141700,21887699100,22200,22150,22200,22100,2298
|
|
20240617,141600,21836802150,22150,22150,22150,22100,1861
|
|
20240617,141500,21795600600,22150,22150,22150,22100,4235
|
|
20240617,141400,21701805300,22150,22100,22150,22100,3994
|
|
20240617,141300,21613353850,22150,22100,22150,22100,928
|
|
20240617,141200,21592811750,22100,22150,22150,22100,1738
|
|
20240617,141100,21554333700,22150,22100,22150,22100,2039
|
|
20240617,141000,21509185550,22100,22100,22150,22100,839
|
|
20240617,140900,21490613550,22150,22150,22150,22100,616
|
|
20240617,140800,21476997650,22100,22150,22150,22100,2478
|
|
20240617,140700,21422226400,22100,22100,22150,22100,299
|
|
20240617,140600,21415615850,22150,22100,22150,22100,287
|
|
20240617,140500,21409270800,22100,22100,22150,22050,9517
|
|
20240617,140400,21198953200,22050,22100,22100,22050,1105
|
|
20240617,140300,21174553000,22100,22100,22100,22050,510
|
|
20240617,140200,21163293300,22100,22100,22100,22050,741
|
|
20240617,140100,21146942500,22100,22100,22100,22050,453
|
|
20240617,140000,21136950200,22050,22050,22100,22000,1554
|
|
20240617,135900,21102682150,22050,22050,22050,22000,4558
|
|
20240617,135800,21002221850,22050,22050,22100,22000,20165
|
|
20240617,135700,20558005950,22050,22050,22100,22050,5434
|
|
20240617,135600,20438174650,22050,22100,22100,22050,19274
|
|
20240617,135500,20012968000,22050,22100,22150,22050,26689
|
|
20240617,135400,19423408200,22100,22150,22150,22100,9359
|
|
20240617,135300,19216554100,22150,22150,22150,22100,4857
|
|
20240617,135200,19109194250,22150,22150,22150,22100,1085
|
|
20240617,135100,19085185000,22150,22150,22150,22100,599
|
|
20240617,135000,19071941500,22150,22100,22150,22100,2621
|
|
20240617,134900,19013918400,22150,22150,22150,22100,2178
|
|
20240617,134800,18965747700,22150,22100,22150,22100,3996
|
|
20240617,134700,18877322450,22100,22100,22150,22100,1016
|
|
20240617,134600,18854856900,22100,22100,22150,22100,761
|
|
20240617,134500,18838019650,22100,22100,22150,22100,1113
|
|
20240617,134400,18813393600,22100,22100,22150,22100,1083
|
|
20240617,134300,18789455800,22150,22150,22150,22100,1102
|
|
20240617,134200,18765075150,22150,22100,22150,22100,695
|
|
20240617,134100,18749697150,22100,22100,22150,22100,1051
|
|
20240617,134000,18726446000,22100,22150,22200,22100,3049
|
|
20240617,133900,18658956850,22200,22150,22200,22100,1532
|
|
20240617,133800,18625035000,22200,22150,22200,22150,2736
|
|
20240617,133700,18564406850,22150,22200,22200,22150,3721
|
|
20240617,133600,18481984800,22150,22150,22150,22100,4670
|
|
20240617,133500,18378550150,22100,22100,22150,22100,5970
|
|
20240617,133400,18246355300,22150,22100,22150,22100,2109
|
|
20240617,133300,18199657250,22150,22100,22150,22100,673
|
|
20240617,133200,18184775000,22150,22100,22150,22100,1618
|
|
20240617,133100,18148949700,22150,22150,22150,22100,4052
|
|
20240617,133000,18059355200,22150,22150,22200,22100,4329
|
|
20240617,132900,17963474200,22150,22150,22200,22100,3729
|
|
20240617,132800,17880868900,22150,22150,22150,22100,13202
|
|
20240617,132700,17588670600,22100,22100,22150,22100,655
|
|
20240617,132600,17574191650,22100,22150,22200,22100,11966
|
|
20240617,132500,17309184450,22200,22200,22200,22150,5618
|
|
20240617,132400,17184719850,22150,22200,22200,22150,9477
|
|
20240617,132300,16974796500,22150,22150,22200,22150,2995
|
|
20240617,132200,16908451150,22150,22150,22200,22150,7406
|
|
20240617,132100,16744385400,22150,22200,22200,22150,2013
|
|
20240617,132000,16699772350,22200,22150,22200,22150,6293
|
|
20240617,131900,16560348050,22200,22200,22250,22150,12745
|
|
20240617,131800,16277462100,22200,22200,22250,22200,21219
|
|
20240617,131700,15806395200,22200,22200,22250,22200,6680
|
|
20240617,131600,15658061950,22200,22200,22250,22200,693
|
|
20240617,131500,15642667150,22200,22200,22250,22200,1572
|
|
20240617,131400,15607739900,22200,22200,22250,22200,624
|
|
20240617,131300,15593876150,22200,22250,22250,22200,444
|
|
20240617,131200,15584010550,22250,22250,22300,22200,45536
|
|
20240617,131100,14571304000,22300,22300,22300,22250,983
|
|
20240617,131000,14549393650,22300,22300,22300,22250,325
|
|
20240617,130900,14542156650,22300,22250,22300,22250,1448
|
|
20240617,130800,14509872950,22250,22300,22350,22250,8415
|
|
20240617,130700,14322283300,22300,22300,22350,22300,283
|
|
20240617,130600,14315965450,22350,22300,22350,22300,191
|
|
20240617,130500,14311699050,22300,22300,22350,22300,150
|
|
20240617,130400,14308353100,22300,22350,22350,22300,265
|
|
20240617,130300,14302442150,22350,22300,22350,22300,218
|
|
20240617,130200,14297574500,22350,22300,22350,22300,160
|
|
20240617,130100,14294003200,22300,22300,22350,22300,414
|
|
20240617,130000,14284770700,22300,22250,22350,22250,11873
|
|
20240617,125900,14020105250,22300,22300,22300,22250,3996
|
|
20240617,125800,13931000450,22300,22300,22300,22250,2749
|
|
20240617,125700,13869786550,22300,22300,22300,22250,1379
|
|
20240617,125600,13839050450,22300,22250,22300,22250,2231
|
|
20240617,125500,13789362350,22300,22250,22300,22250,3364
|
|
20240617,125400,13714427250,22300,22250,22300,22250,987
|
|
20240617,125300,13692448300,22300,22300,22300,22250,2293
|
|
20240617,125200,13641345800,22250,22250,22300,22250,1371
|
|
20240617,125100,13610826600,22250,22250,22300,22250,1014
|
|
20240617,125000,13588250350,22250,22300,22300,22250,2943
|
|
20240617,124900,13522671750,22250,22250,22300,22250,1597
|
|
20240617,124800,13487082050,22250,22300,22300,22250,928
|
|
20240617,124700,13466411950,22300,22300,22300,22250,1913
|
|
20240617,124600,13423766150,22250,22300,22300,22250,3740
|
|
20240617,124500,13340410900,22250,22250,22300,22250,1506
|
|
20240617,124400,13306871750,22250,22250,22300,22250,1168
|
|
20240617,124300,13280859550,22250,22300,22300,22250,1546
|
|
20240617,124200,13246432750,22250,22250,22300,22250,2065
|
|
20240617,124100,13200466250,22300,22300,22300,22250,740
|
|
20240617,124000,13183975800,22250,22300,22300,22250,3725
|
|
20240617,123900,13100978150,22250,22300,22300,22250,1027
|
|
20240617,123800,13078104850,22250,22300,22300,22250,15804
|
|
20240617,123700,12726253550,22300,22300,22350,22300,16176
|
|
20240617,123600,12365526300,22300,22300,22350,22300,1361
|
|
20240617,123500,12335175150,22350,22350,22400,22300,2573
|
|
20240617,123400,12277669200,22350,22350,22400,22350,2712
|
|
20240617,123300,12217054600,22400,22350,22400,22350,1420
|
|
20240617,123200,12185317300,22350,22400,22400,22350,1911
|
|
20240617,123100,12142606300,22350,22350,22400,22350,583
|
|
20240617,123000,12129575100,22350,22350,22400,22350,996
|
|
20240617,122900,12107308400,22400,22350,22400,22350,1416
|
|
20240617,122800,12075660650,22350,22350,22400,22350,2820
|
|
20240617,122700,12012630950,22350,22400,22400,22350,1517
|
|
20240617,122600,11978719900,22350,22350,22400,22350,243
|
|
20240617,122500,11973288800,22350,22350,22400,22350,466
|
|
20240617,122400,11962870600,22350,22350,22350,22350,133
|
|
20240617,122300,11959898050,22350,22350,22400,22350,149
|
|
20240617,122200,11956564400,22400,22350,22450,22350,460
|
|
20240617,122100,11946269450,22350,22400,22450,22350,4197
|
|
20240617,122000,11852259450,22350,22400,22400,22350,327
|
|
20240617,121900,11844950150,22400,22350,22400,22350,308
|
|
20240617,121800,11838065100,22350,22350,22400,22350,1466
|
|
20240617,121700,11805298100,22400,22350,22400,22300,709
|
|
20240617,121600,11789459900,22350,22350,22350,22300,643
|
|
20240617,121500,11775091100,22350,22350,22350,22300,462
|
|
20240617,121400,11764771750,22350,22300,22350,22300,518
|
|
20240617,121300,11753206950,22300,22350,22350,22300,756
|
|
20240617,121200,11736326700,22350,22350,22350,22300,799
|
|
20240617,121100,11718474000,22300,22300,22350,22300,522
|
|
20240617,121000,11706823250,22350,22300,22350,22300,373
|
|
20240617,120900,11698498150,22300,22300,22350,22300,399
|
|
20240617,120800,11689593150,22350,22350,22400,22300,2411
|
|
20240617,120700,11635720750,22300,22350,22350,22300,636
|
|
20240617,120600,11621521950,22350,22350,22350,22300,1216
|
|
20240617,120500,11594395200,22350,22300,22350,22300,5983
|
|
20240617,120400,11460698750,22300,22350,22350,22300,1194
|
|
20240617,120300,11434033750,22350,22350,22350,22300,398
|
|
20240617,120200,11425155500,22350,22350,22350,22300,211
|
|
20240617,120100,11420441400,22350,22400,22400,22350,2929
|
|
20240617,120000,11354976750,22400,22350,22400,22350,421
|
|
20240617,115900,11345563900,22350,22400,22400,22350,598
|
|
20240617,115800,11332187700,22400,22400,22400,22350,2301
|
|
20240617,115700,11280646700,22350,22300,22350,22300,744
|
|
20240617,115600,11264031050,22350,22300,22350,22300,13400
|
|
20240617,115500,10964928850,22300,22350,22350,22300,652
|
|
20240617,115400,10950385350,22300,22300,22350,22250,25284
|
|
20240617,115300,10386653750,22350,22350,22350,22300,328
|
|
20240617,115200,10379338350,22350,22350,22400,22300,15174
|
|
20240617,115100,10040875750,22350,22350,22400,22300,1133
|
|
20240617,115000,10015536500,22400,22350,22400,22300,1383
|
|
20240617,114900,9984628900,22350,22350,22400,22350,9686
|
|
20240617,114800,9768140000,22350,22350,22400,22350,291
|
|
20240617,114700,9761633550,22350,22350,22400,22350,670
|
|
20240617,114600,9746657000,22400,22350,22400,22350,4014
|
|
20240617,114500,9656938850,22400,22400,22400,22350,599
|
|
20240617,114400,9643550050,22350,22350,22400,22350,137
|
|
20240617,114300,9640485500,22350,22350,22400,22350,4260
|
|
20240617,114200,9545246250,22400,22350,22400,22350,5979
|
|
20240617,114100,9411364150,22400,22400,22400,22350,1360
|
|
20240617,114000,9380933350,22350,22350,22400,22350,1203
|
|
20240617,113900,9354046250,22400,22400,22400,22350,828
|
|
20240617,113800,9335533300,22350,22400,22400,22350,1743
|
|
20240617,113700,9296575400,22400,22400,22400,22350,1873
|
|
20240617,113600,9254645300,22400,22400,22400,22350,1307
|
|
20240617,113500,9225420100,22350,22400,22400,22350,1102
|
|
20240617,113400,9200788600,22400,22350,22400,22350,1666
|
|
20240617,113300,9163529500,22350,22350,22400,22350,940
|
|
20240617,113200,9142514850,22350,22400,22400,22350,2558
|
|
20240617,113100,9085339700,22400,22350,22400,22350,824
|
|
20240617,113000,9066918500,22400,22350,22400,22350,1759
|
|
20240617,112900,9027600100,22400,22350,22400,22350,10234
|
|
20240617,112800,8798708650,22350,22400,22400,22350,1596
|
|
20240617,112700,8763036850,22400,22350,22400,22350,1011
|
|
20240617,112600,8740434150,22400,22400,22400,22350,1455
|
|
20240617,112500,8707909200,22400,22350,22400,22350,6382
|
|
20240617,112400,8565250700,22350,22400,22400,22350,2781
|
|
20240617,112300,8503002600,22400,22450,22450,22350,14678
|
|
20240617,112200,8174315650,22400,22450,22450,22400,8640
|
|
20240617,112100,7980763250,22400,22450,22450,22400,1110
|
|
20240617,112000,7955883250,22400,22400,22450,22400,1440
|
|
20240617,111900,7923617700,22400,22400,22450,22400,2914
|
|
20240617,111800,7858318000,22450,22450,22450,22400,493
|
|
20240617,111700,7847258300,22400,22450,22450,22400,4913
|
|
20240617,111600,7737040150,22450,22450,22500,22450,1560
|
|
20240617,111500,7702017650,22450,22450,22500,22450,2651
|
|
20240617,111400,7642502350,22450,22450,22500,22450,704
|
|
20240617,111300,7626690350,22450,22450,22500,22450,1316
|
|
20240617,111200,7597144100,22500,22500,22500,22450,1061
|
|
20240617,111100,7573324450,22500,22500,22500,22450,1385
|
|
20240617,111000,7542205900,22500,22500,22550,22450,7785
|
|
20240617,110900,7367064750,22500,22500,22550,22500,1080
|
|
20240617,110800,7342761650,22500,22500,22550,22500,581
|
|
20240617,110700,7329688150,22500,22500,22550,22500,285
|
|
20240617,110600,7323263800,22500,22450,22550,22450,2370
|
|
20240617,110500,7269977750,22450,22500,22500,22450,726
|
|
20240617,110400,7253674900,22500,22450,22500,22450,803
|
|
20240617,110300,7235634300,22450,22500,22500,22450,2451
|
|
20240617,110200,7180534250,22500,22450,22500,22450,1525
|
|
20240617,110100,7146267600,22450,22500,22500,22450,1449
|
|
20240617,110000,7113737300,22450,22500,22500,22450,1341
|
|
20240617,105900,7083626350,22500,22450,22500,22450,1412
|
|
20240617,105800,7051913950,22500,22500,22500,22450,177
|
|
20240617,105700,7047934500,22450,22450,22450,22400,5097
|
|
20240617,105600,6933593250,22450,22500,22500,22400,4533
|
|
20240617,105500,6831844650,22450,22450,22500,22450,761
|
|
20240617,105400,6814758300,22450,22450,22500,22450,723
|
|
20240617,105300,6798517200,22450,22500,22500,22450,656
|
|
20240617,105200,6783785050,22450,22450,22500,22450,13704
|
|
20240617,105100,6476127850,22450,22500,22550,22450,16715
|
|
20240617,105000,6100251400,22550,22500,22550,22500,832
|
|
20240617,104900,6081526850,22500,22500,22550,22500,1315
|
|
20240617,104800,6051929100,22550,22550,22550,22500,1397
|
|
20240617,104700,6020464500,22500,22500,22550,22500,4068
|
|
20240617,104600,5928850450,22500,22550,22600,22500,9506
|
|
20240617,104500,5714825100,22600,22550,22600,22550,2393
|
|
20240617,104400,5660790900,22550,22550,22600,22550,414
|
|
20240617,104300,5651451950,22600,22500,22600,22500,941
|
|
20240617,104200,5630234400,22550,22550,22550,22500,878
|
|
20240617,104100,5610449500,22550,22600,22600,22500,10294
|
|
20240617,104000,5378362200,22600,22600,22600,22550,509
|
|
20240617,103900,5366877400,22600,22550,22600,22550,1447
|
|
20240617,103800,5334191050,22600,22550,22600,22550,1914
|
|
20240617,103700,5291001850,22600,22600,22650,22550,5989
|
|
20240617,103600,5155906350,22550,22650,22650,22550,428
|
|
20240617,103500,5146236500,22600,22600,22600,22600,1040
|
|
20240617,103400,5122732500,22600,22600,22600,22550,2598
|
|
20240617,103300,5064050400,22600,22600,22600,22550,55
|
|
20240617,103200,5062808850,22600,22600,22600,22550,305
|
|
20240617,103100,5055923250,22600,22600,22600,22550,149
|
|
20240617,103000,5052560550,22600,22600,22650,22550,675
|
|
20240617,102900,5037314700,22600,22600,22600,22550,1024
|
|
20240617,102800,5014184800,22550,22600,22600,22550,1189
|
|
20240617,102700,4987334000,22550,22550,22600,22550,889
|
|
20240617,102600,4967266550,22550,22550,22600,22550,398
|
|
20240617,102500,4958279350,22550,22550,22600,22550,416
|
|
20240617,102400,4948896100,22600,22550,22600,22550,186
|
|
20240617,102300,4944699600,22550,22600,22600,22550,765
|
|
20240617,102200,4927427650,22600,22600,22650,22600,530
|
|
20240617,102100,4915442900,22600,22600,22650,22600,1968
|
|
20240617,102000,4870965350,22650,22650,22650,22600,578
|
|
20240617,101900,4857893550,22600,22650,22650,22600,2334
|
|
20240617,101800,4805139950,22650,22600,22650,22600,314
|
|
20240617,101700,4798041250,22650,22650,22650,22600,367
|
|
20240617,101600,4789732300,22650,22600,22650,22600,499
|
|
20240617,101500,4778444250,22600,22600,22650,22600,913
|
|
20240617,101400,4757801000,22600,22600,22650,22600,3522
|
|
20240617,101300,4678171550,22650,22600,22650,22600,678
|
|
20240617,101200,4662837650,22600,22650,22650,22600,657
|
|
20240617,101100,4647971150,22650,22600,22650,22600,718
|
|
20240617,101000,4631712650,22650,22650,22650,22600,327
|
|
20240617,100900,4624307500,22650,22650,22700,22600,1674
|
|
20240617,100800,4586403750,22650,22650,22650,22600,339
|
|
20240617,100700,4578725900,22650,22650,22700,22550,2064
|
|
20240617,100600,4532064500,22650,22600,22700,22600,1520
|
|
20240617,100500,4497593300,22650,22600,22700,22600,15729
|
|
20240617,100400,4142081050,22600,22600,22600,22550,1389
|
|
20240617,100300,4110749150,22550,22550,22600,22550,895
|
|
20240617,100200,4090557150,22600,22600,22600,22550,644
|
|
20240617,100100,4076021050,22550,22600,22600,22550,485
|
|
20240617,100000,4065066100,22600,22550,22600,22550,609
|
|
20240617,095900,4051322250,22600,22550,22600,22550,930
|
|
20240617,095800,4030338250,22550,22600,22600,22550,9937
|
|
20240617,095700,3806242250,22600,22550,22600,22550,1189
|
|
20240617,095600,3779386650,22550,22550,22600,22550,1786
|
|
20240617,095500,3739099300,22600,22600,22650,22550,2059
|
|
20240617,095400,3692577450,22600,22650,22650,22550,982
|
|
20240617,095300,3670378300,22600,22550,22600,22550,828
|
|
20240617,095200,3651683900,22600,22600,22650,22550,2218
|
|
20240617,095100,3601572000,22600,22600,22700,22600,1552
|
|
20240617,095000,3566472250,22650,22600,22800,22550,23628
|
|
20240617,094900,3032371200,22600,22650,22750,22600,4877
|
|
20240617,094800,2921740200,22700,22600,22700,22600,1950
|
|
20240617,094700,2877606150,22600,22650,22700,22600,5198
|
|
20240617,094600,2759865800,22700,22700,22700,22650,3155
|
|
20240617,094500,2688343400,22700,22600,22700,22600,1125
|
|
20240617,094400,2662861400,22650,22650,22650,22600,3709
|
|
20240617,094300,2578892750,22650,22650,22700,22650,3936
|
|
20240617,094200,2489742050,22700,22650,22700,22650,2177
|
|
20240617,094100,2440429550,22700,22750,22750,22650,14865
|
|
20240617,094000,2103101300,22700,22700,22750,22700,815
|
|
20240617,093900,2084598800,22700,22700,22750,22700,1557
|
|
20240617,093800,2049247350,22700,22750,22750,22700,842
|
|
20240617,093700,2030129550,22750,22750,22750,22700,1068
|
|
20240617,093600,2005868950,22750,22750,22750,22700,765
|
|
20240617,093500,1988491750,22750,22750,22750,22700,476
|
|
20240617,093400,1977679300,22700,22750,22750,22700,1319
|
|
20240617,093300,1947695700,22750,22800,22800,22750,4810
|
|
20240617,093200,1838261450,22800,22750,22800,22750,845
|
|
20240617,093100,1819031750,22800,22800,22800,22750,773
|
|
20240617,093000,1801445050,22800,22800,22800,22750,3487
|
|
20240617,092900,1721975750,22800,22800,22800,22750,633
|
|
20240617,092800,1707571700,22750,22800,22800,22750,918
|
|
20240617,092700,1686682550,22800,22800,22850,22750,5211
|
|
20240617,092600,1567874050,22800,22850,22900,22800,3052
|
|
20240617,092500,1498151000,22850,22850,22900,22850,525
|
|
20240617,092400,1486153750,22850,22850,22900,22850,586
|
|
20240617,092300,1472761750,22900,22850,22900,22850,618
|
|
20240617,092200,1458629050,22850,22900,22900,22850,455
|
|
20240617,092100,1448226950,22850,22900,22900,22850,488
|
|
20240617,092000,1437065050,22900,22900,22900,22850,302
|
|
20240617,091900,1430162900,22850,22950,22950,22850,1570
|
|
20240617,091800,1394208550,22950,22950,22950,22900,1269
|
|
20240617,091700,1365098100,22950,22950,22950,22900,2112
|
|
20240617,091600,1316628150,22900,22950,22950,22900,102
|
|
20240617,091500,1314287750,22900,22850,22950,22850,2110
|
|
20240617,091400,1265946400,22900,22900,22900,22900,105
|
|
20240617,091300,1263541900,22850,22800,22900,22750,1861
|
|
20240617,091200,1221056000,22800,22800,22850,22800,1809
|
|
20240617,091100,1179810050,22800,22800,22850,22800,2552
|
|
20240617,091000,1121623550,22850,22850,22850,22800,1057
|
|
20240617,090900,1097520450,22850,22900,22900,22850,2132
|
|
20240617,090800,1048803250,22900,22900,22950,22850,3297
|
|
20240617,090700,973326300,22900,23000,23000,22900,2009
|
|
20240617,090600,927227850,23000,23050,23050,22950,1101
|
|
20240617,090500,901911550,23000,22950,23050,22950,2549
|
|
20240617,090400,843316650,22950,22850,23050,22850,3530
|
|
20240617,090300,762280950,22900,22850,22900,22800,3733
|
|
20240617,090200,676993200,22900,22950,22950,22800,7457
|
|
20240617,090100,506577000,22900,22950,23000,22850,2330
|
|
20240617,090000,453227200,23000,22950,23000,22850,19762
|