615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,191100,13256977650,22300,22300,22300,22300,0
|
|
20240624,191000,13256977650,22300,22300,22300,22300,0
|
|
20240624,190900,13256977650,22300,22300,22300,22300,0
|
|
20240624,190800,13256977650,22300,22300,22300,22300,0
|
|
20240624,190700,13256977650,22300,22300,22300,22300,0
|
|
20240624,190600,13256977650,22300,22300,22300,22300,0
|
|
20240624,190500,13256977650,22300,22300,22300,22300,0
|
|
20240624,190400,13256977650,22300,22300,22300,22300,0
|
|
20240624,190300,13256977650,22300,22300,22300,22300,0
|
|
20240624,190200,13256977650,22300,22300,22300,22300,0
|
|
20240624,190100,13256977650,22300,22300,22300,22300,0
|
|
20240624,190000,13256977650,22300,22300,22300,22300,0
|
|
20240624,185900,13256977650,22300,22300,22300,22300,0
|
|
20240624,185800,13256977650,22300,22300,22300,22300,0
|
|
20240624,185700,13256977650,22300,22300,22300,22300,0
|
|
20240624,185600,13256977650,22300,22300,22300,22300,0
|
|
20240624,185500,13256977650,22300,22300,22300,22300,0
|
|
20240624,185400,13256977650,22300,22300,22300,22300,0
|
|
20240624,185300,13256977650,22300,22300,22300,22300,0
|
|
20240624,185200,13256977650,22300,22300,22300,22300,0
|
|
20240624,185100,13256977650,22300,22300,22300,22300,0
|
|
20240624,185000,13256977650,22300,22300,22300,22300,0
|
|
20240624,184900,13256977650,22300,22300,22300,22300,0
|
|
20240624,184800,13256977650,22300,22300,22300,22300,0
|
|
20240624,184700,13256977650,22300,22300,22300,22300,0
|
|
20240624,184600,13256977650,22300,22300,22300,22300,0
|
|
20240624,184500,13256977650,22300,22300,22300,22300,0
|
|
20240624,184400,13256977650,22300,22300,22300,22300,0
|
|
20240624,184300,13256977650,22300,22300,22300,22300,0
|
|
20240624,184200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,184100,13256977650,22300,22300,22300,22300,0
|
|
20240624,184000,13256977650,22300,22300,22300,22300,0
|
|
20240624,183900,13256977650,22300,22300,22300,22300,0
|
|
20240624,183800,13256977650,22300,22300,22300,22300,0
|
|
20240624,183700,13256977650,22300,22300,22300,22300,0
|
|
20240624,183600,13256977650,22300,22300,22300,22300,0
|
|
20240624,183500,13256977650,22300,22300,22300,22300,0
|
|
20240624,183400,13256977650,22300,22300,22300,22300,0
|
|
20240624,183300,13256977650,22300,22300,22300,22300,0
|
|
20240624,183200,13256977650,22300,22300,22300,22300,0
|
|
20240624,183100,13256977650,22300,22300,22300,22300,0
|
|
20240624,183000,13256977650,22300,22300,22300,22300,0
|
|
20240624,182900,13256977650,22300,22300,22300,22300,0
|
|
20240624,182800,13256977650,22300,22300,22300,22300,0
|
|
20240624,182700,13256977650,22300,22300,22300,22300,0
|
|
20240624,182600,13256977650,22300,22300,22300,22300,0
|
|
20240624,182500,13256977650,22300,22300,22300,22300,0
|
|
20240624,182400,13256977650,22300,22300,22300,22300,0
|
|
20240624,182300,13256977650,22300,22300,22300,22300,0
|
|
20240624,182200,13256977650,22300,22300,22300,22300,0
|
|
20240624,182100,13256977650,22300,22300,22300,22300,0
|
|
20240624,182000,13256977650,22300,22300,22300,22300,0
|
|
20240624,181900,13256977650,22300,22300,22300,22300,0
|
|
20240624,181800,13256977650,22300,22300,22300,22300,0
|
|
20240624,181700,13256977650,22300,22300,22300,22300,0
|
|
20240624,181600,13256977650,22300,22300,22300,22300,0
|
|
20240624,181500,13256977650,22300,22300,22300,22300,0
|
|
20240624,181400,13256977650,22300,22300,22300,22300,0
|
|
20240624,181300,13256977650,22300,22300,22300,22300,0
|
|
20240624,181200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,181100,13256977650,22300,22300,22300,22300,0
|
|
20240624,181000,13256977650,22300,22300,22300,22300,0
|
|
20240624,180900,13256977650,22300,22300,22300,22300,0
|
|
20240624,180800,13256977650,22300,22300,22300,22300,0
|
|
20240624,180700,13256977650,22300,22300,22300,22300,0
|
|
20240624,180600,13256977650,22300,22300,22300,22300,0
|
|
20240624,180500,13256977650,22300,22300,22300,22300,0
|
|
20240624,180400,13256977650,22300,22300,22300,22300,0
|
|
20240624,180300,13256977650,22300,22300,22300,22300,0
|
|
20240624,180200,13256977650,22300,22300,22300,22300,0
|
|
20240624,180100,13256977650,22300,22300,22300,22300,0
|
|
20240624,180000,13256977650,22300,22300,22300,22300,0
|
|
20240624,175900,13256977650,22300,22300,22300,22300,0
|
|
20240624,175800,13256977650,22300,22300,22300,22300,0
|
|
20240624,175700,13256977650,22300,22300,22300,22300,0
|
|
20240624,175600,13256977650,22300,22300,22300,22300,0
|
|
20240624,175500,13256977650,22300,22300,22300,22300,0
|
|
20240624,175400,13256977650,22300,22300,22300,22300,0
|
|
20240624,175300,13256977650,22300,22300,22300,22300,0
|
|
20240624,175200,13256977650,22300,22300,22300,22300,0
|
|
20240624,175100,13256977650,22300,22300,22300,22300,0
|
|
20240624,175000,13256977650,22300,22300,22300,22300,0
|
|
20240624,174900,13256977650,22300,22300,22300,22300,0
|
|
20240624,174800,13256977650,22300,22300,22300,22300,0
|
|
20240624,174700,13256977650,22300,22300,22300,22300,0
|
|
20240624,174600,13256977650,22300,22300,22300,22300,0
|
|
20240624,174500,13256977650,22300,22300,22300,22300,0
|
|
20240624,174400,13256977650,22300,22300,22300,22300,0
|
|
20240624,174300,13256977650,22300,22300,22300,22300,0
|
|
20240624,174200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,174100,13256977650,22300,22300,22300,22300,0
|
|
20240624,174000,13256977650,22300,22300,22300,22300,0
|
|
20240624,173900,13256977650,22300,22300,22300,22300,0
|
|
20240624,173800,13256977650,22300,22300,22300,22300,0
|
|
20240624,173700,13256977650,22300,22300,22300,22300,0
|
|
20240624,173600,13256977650,22300,22300,22300,22300,0
|
|
20240624,173500,13256977650,22300,22300,22300,22300,0
|
|
20240624,173400,13256977650,22300,22300,22300,22300,0
|
|
20240624,173300,13256977650,22300,22300,22300,22300,0
|
|
20240624,173200,13256977650,22300,22300,22300,22300,0
|
|
20240624,173100,13256977650,22300,22300,22300,22300,0
|
|
20240624,173000,13256977650,22300,22300,22300,22300,0
|
|
20240624,172900,13256977650,22300,22300,22300,22300,0
|
|
20240624,172800,13256977650,22300,22300,22300,22300,0
|
|
20240624,172700,13256977650,22300,22300,22300,22300,0
|
|
20240624,172600,13256977650,22300,22300,22300,22300,0
|
|
20240624,172500,13256977650,22300,22300,22300,22300,0
|
|
20240624,172400,13256977650,22300,22300,22300,22300,0
|
|
20240624,172300,13256977650,22300,22300,22300,22300,0
|
|
20240624,172200,13256977650,22300,22300,22300,22300,0
|
|
20240624,172100,13256977650,22300,22300,22300,22300,0
|
|
20240624,172000,13256977650,22300,22300,22300,22300,0
|
|
20240624,171900,13256977650,22300,22300,22300,22300,0
|
|
20240624,171800,13256977650,22300,22300,22300,22300,0
|
|
20240624,171700,13256977650,22300,22300,22300,22300,0
|
|
20240624,171600,13256977650,22300,22300,22300,22300,0
|
|
20240624,171500,13256977650,22300,22300,22300,22300,0
|
|
20240624,171400,13256977650,22300,22300,22300,22300,0
|
|
20240624,171300,13256977650,22300,22300,22300,22300,0
|
|
20240624,171200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,171100,13256977650,22300,22300,22300,22300,0
|
|
20240624,171000,13256977650,22300,22300,22300,22300,0
|
|
20240624,170900,13256977650,22300,22300,22300,22300,0
|
|
20240624,170800,13256977650,22300,22300,22300,22300,0
|
|
20240624,170700,13256977650,22300,22300,22300,22300,0
|
|
20240624,170600,13256977650,22300,22300,22300,22300,0
|
|
20240624,170500,13256977650,22300,22300,22300,22300,0
|
|
20240624,170400,13256977650,22300,22300,22300,22300,0
|
|
20240624,170300,13256977650,22300,22300,22300,22300,0
|
|
20240624,170200,13256977650,22300,22300,22300,22300,0
|
|
20240624,170100,13256977650,22300,22300,22300,22300,0
|
|
20240624,170000,13256977650,22300,22300,22300,22300,0
|
|
20240624,165900,13256977650,22300,22300,22300,22300,0
|
|
20240624,165800,13256977650,22300,22300,22300,22300,0
|
|
20240624,165700,13256977650,22300,22300,22300,22300,0
|
|
20240624,165600,13256977650,22300,22300,22300,22300,0
|
|
20240624,165500,13256977650,22300,22300,22300,22300,0
|
|
20240624,165400,13256977650,22300,22300,22300,22300,0
|
|
20240624,165300,13256977650,22300,22300,22300,22300,0
|
|
20240624,165200,13256977650,22300,22300,22300,22300,0
|
|
20240624,165100,13256977650,22300,22300,22300,22300,0
|
|
20240624,165000,13256977650,22300,22300,22300,22300,0
|
|
20240624,164900,13256977650,22300,22300,22300,22300,0
|
|
20240624,164800,13256977650,22300,22300,22300,22300,0
|
|
20240624,164700,13256977650,22300,22300,22300,22300,0
|
|
20240624,164600,13256977650,22300,22300,22300,22300,0
|
|
20240624,164500,13256977650,22300,22300,22300,22300,0
|
|
20240624,164400,13256977650,22300,22300,22300,22300,0
|
|
20240624,164300,13256977650,22300,22300,22300,22300,0
|
|
20240624,164200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,164100,13256977650,22300,22300,22300,22300,0
|
|
20240624,164000,13256977650,22300,22300,22300,22300,0
|
|
20240624,163900,13256977650,22300,22300,22300,22300,0
|
|
20240624,163800,13256977650,22300,22300,22300,22300,0
|
|
20240624,163700,13256977650,22300,22300,22300,22300,0
|
|
20240624,163600,13256977650,22300,22300,22300,22300,0
|
|
20240624,163500,13256977650,22300,22300,22300,22300,0
|
|
20240624,163400,13256977650,22300,22300,22300,22300,0
|
|
20240624,163300,13256977650,22300,22300,22300,22300,0
|
|
20240624,163200,13256977650,22300,22300,22300,22300,0
|
|
20240624,163100,13256977650,22300,22300,22300,22300,0
|
|
20240624,163000,13256977650,22300,22300,22300,22300,0
|
|
20240624,162900,13256977650,22300,22300,22300,22300,0
|
|
20240624,162800,13256977650,22300,22300,22300,22300,0
|
|
20240624,162700,13256977650,22300,22300,22300,22300,0
|
|
20240624,162600,13256977650,22300,22300,22300,22300,0
|
|
20240624,162500,13256977650,22300,22300,22300,22300,0
|
|
20240624,162400,13256977650,22300,22300,22300,22300,0
|
|
20240624,162300,13256977650,22300,22300,22300,22300,0
|
|
20240624,162200,13256977650,22300,22300,22300,22300,0
|
|
20240624,162100,13256977650,22300,22300,22300,22300,0
|
|
20240624,162000,13256977650,22300,22300,22300,22300,0
|
|
20240624,161900,13256977650,22300,22300,22300,22300,0
|
|
20240624,161800,13256977650,22300,22300,22300,22300,0
|
|
20240624,161700,13256977650,22300,22300,22300,22300,0
|
|
20240624,161600,13256977650,22300,22300,22300,22300,0
|
|
20240624,161500,13256977650,22300,22300,22300,22300,0
|
|
20240624,161400,13256977650,22300,22300,22300,22300,0
|
|
20240624,161300,13256977650,22300,22300,22300,22300,0
|
|
20240624,161200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,161100,13256977650,22300,22300,22300,22300,0
|
|
20240624,161000,13256977650,22300,22300,22300,22300,0
|
|
20240624,160900,13256977650,22300,22300,22300,22300,0
|
|
20240624,160800,13256977650,22300,22300,22300,22300,0
|
|
20240624,160700,13256977650,22300,22300,22300,22300,0
|
|
20240624,160600,13256977650,22300,22300,22300,22300,0
|
|
20240624,160500,13256977650,22300,22300,22300,22300,0
|
|
20240624,160400,13256977650,22300,22300,22300,22300,0
|
|
20240624,160300,13256977650,22300,22300,22300,22300,0
|
|
20240624,160200,13256977650,22300,22300,22300,22300,0
|
|
20240624,160100,13256977650,22300,22300,22300,22300,0
|
|
20240624,160000,13256977650,22300,22300,22300,22300,0
|
|
20240624,155900,13256977650,22300,22300,22300,22300,0
|
|
20240624,155800,13256977650,22300,22300,22300,22300,0
|
|
20240624,155700,13256977650,22300,22300,22300,22300,0
|
|
20240624,155600,13256977650,22300,22300,22300,22300,0
|
|
20240624,155500,13256977650,22300,22300,22300,22300,0
|
|
20240624,155400,13256977650,22300,22300,22300,22300,0
|
|
20240624,155300,13256977650,22300,22300,22300,22300,0
|
|
20240624,155200,13256977650,22300,22300,22300,22300,0
|
|
20240624,155100,13256977650,22300,22300,22300,22300,0
|
|
20240624,155000,13256977650,22300,22300,22300,22300,0
|
|
20240624,154900,13256977650,22300,22300,22300,22300,0
|
|
20240624,154800,13256977650,22300,22300,22300,22300,0
|
|
20240624,154700,13256977650,22300,22300,22300,22300,0
|
|
20240624,154600,13256977650,22300,22300,22300,22300,0
|
|
20240624,154500,13256977650,22300,22300,22300,22300,0
|
|
20240624,154400,13256977650,22300,22300,22300,22300,0
|
|
20240624,154300,13256977650,22300,22300,22300,22300,0
|
|
20240624,154200,13256977650,22300,22300,22300,22300,68779
|
|
20240624,154100,13256977650,22300,22300,22300,22300,0
|
|
20240624,154000,13256977650,22300,22300,22300,22300,0
|
|
20240624,153900,13256977650,22300,22300,22300,22300,0
|
|
20240624,153800,13256977650,22300,22300,22300,22300,0
|
|
20240624,153700,13256977650,22300,22300,22300,22300,0
|
|
20240624,153600,13256977650,22300,22300,22300,22300,0
|
|
20240624,153500,13256977650,22300,22300,22300,22300,0
|
|
20240624,153400,13256977650,22300,22300,22300,22300,0
|
|
20240624,153300,13256977650,22300,22300,22300,22300,0
|
|
20240624,153200,13256977650,22300,22300,22300,22300,0
|
|
20240624,153100,13256977650,22300,22300,22300,22300,0
|
|
20240624,153000,13256977650,22300,22300,22300,22300,68779
|
|
20240624,152900,11723205950,22350,22350,22350,22350,0
|
|
20240624,152800,11723205950,22350,22350,22350,22350,0
|
|
20240624,152700,11723205950,22350,22350,22350,22350,0
|
|
20240624,152600,11723205950,22350,22350,22350,22350,0
|
|
20240624,152500,11723205950,22350,22350,22350,22350,0
|
|
20240624,152400,11723205950,22350,22350,22350,22350,0
|
|
20240624,152300,11723205950,22350,22350,22350,22350,0
|
|
20240624,152200,11723205950,22350,22350,22350,22350,0
|
|
20240624,152100,11723205950,22350,22350,22350,22350,0
|
|
20240624,152000,11723205950,22350,22350,22350,22350,0
|
|
20240624,151900,11723205950,22350,22350,22400,22300,3305
|
|
20240624,151800,11649334100,22350,22350,22400,22300,6376
|
|
20240624,151700,11506814150,22350,22300,22350,22300,459
|
|
20240624,151600,11496558550,22350,22350,22400,22300,4738
|
|
20240624,151500,11390658250,22350,22350,22400,22350,1554
|
|
20240624,151400,11355886000,22350,22400,22400,22350,585
|
|
20240624,151300,11342782750,22400,22350,22400,22350,3090
|
|
20240624,151200,11273681200,22400,22400,22450,22350,10729
|
|
20240624,151100,11033495800,22350,22400,22400,22350,2513
|
|
20240624,151000,10977218300,22400,22350,22400,22350,1315
|
|
20240624,150900,10947769700,22350,22350,22400,22300,4863
|
|
20240624,150800,10839060650,22350,22350,22350,22300,1006
|
|
20240624,150700,10816582300,22350,22300,22350,22300,1082
|
|
20240624,150600,10792400350,22300,22350,22400,22250,1264
|
|
20240624,150500,10764119650,22350,22350,22400,22250,6502
|
|
20240624,150400,10618960100,22350,22300,22350,22300,407
|
|
20240624,150300,10609867100,22350,22250,22350,22250,2628
|
|
20240624,150200,10551193350,22300,22300,22300,22250,1097
|
|
20240624,150100,10526731150,22300,22250,22300,22250,476
|
|
20240624,150000,10516124700,22300,22250,22300,22250,1483
|
|
20240624,145900,10483070450,22250,22250,22300,22250,1749
|
|
20240624,145800,10444140350,22250,22250,22300,22250,1053
|
|
20240624,145700,10420693250,22250,22250,22300,22250,974
|
|
20240624,145600,10399003500,22250,22250,22300,22250,726
|
|
20240624,145500,10382846900,22250,22300,22350,22250,2164
|
|
20240624,145400,10334600950,22300,22250,22350,22250,2940
|
|
20240624,145300,10269025000,22250,22250,22300,22250,369
|
|
20240624,145200,10260812400,22300,22250,22300,22250,1059
|
|
20240624,145100,10237226350,22250,22250,22300,22250,1691
|
|
20240624,145000,10199546350,22250,22250,22300,22250,811
|
|
20240624,144900,10181492800,22300,22250,22300,22250,782
|
|
20240624,144800,10164074900,22300,22300,22300,22250,2976
|
|
20240624,144700,10097733450,22300,22350,22350,22300,1040
|
|
20240624,144600,10074523050,22300,22300,22350,22300,1440
|
|
20240624,144500,10042397000,22300,22300,22350,22300,1322
|
|
20240624,144400,10012875700,22350,22250,22350,22250,1385
|
|
20240624,144300,9981997050,22250,22300,22300,22250,831
|
|
20240624,144200,9963491650,22300,22250,22300,22250,1558
|
|
20240624,144100,9928789950,22300,22250,22300,22250,958
|
|
20240624,144000,9907453950,22250,22250,22300,22250,779
|
|
20240624,143900,9890112450,22250,22300,22350,22250,969
|
|
20240624,143800,9868520950,22300,22300,22350,22300,3406
|
|
20240624,143700,9792519950,22300,22300,22350,22250,1145
|
|
20240624,143600,9766973650,22250,22250,22300,22250,1746
|
|
20240624,143500,9728062700,22300,22300,22350,22250,2065
|
|
20240624,143400,9682012650,22250,22250,22300,22250,1102
|
|
20240624,143300,9657470450,22250,22300,22300,22250,1255
|
|
20240624,143200,9629504800,22250,22250,22300,22150,4940
|
|
20240624,143100,9519544000,22200,22250,22300,22150,9662
|
|
20240624,143000,9304863050,22300,22300,22300,22250,2078
|
|
20240624,142900,9258552300,22250,22250,22300,22250,1002
|
|
20240624,142800,9236230850,22250,22250,22300,22250,876
|
|
20240624,142700,9216729600,22300,22250,22300,22250,1304
|
|
20240624,142600,9187673700,22300,22200,22300,22200,3692
|
|
20240624,142500,9105625550,22200,22200,22200,22200,743
|
|
20240624,142400,9089130950,22200,22200,22250,22200,1004
|
|
20240624,142300,9066814900,22200,22250,22250,22200,1257
|
|
20240624,142200,9038880150,22200,22250,22300,22200,2243
|
|
20240624,142100,8988971450,22250,22300,22300,22250,1255
|
|
20240624,142000,8961007600,22300,22250,22300,22250,1079
|
|
20240624,141900,8936972700,22300,22250,22300,22250,904
|
|
20240624,141800,8916850200,22250,22200,22250,22200,1251
|
|
20240624,141700,8889048750,22200,22250,22250,22200,1123
|
|
20240624,141600,8864092600,22250,22250,22250,22200,1481
|
|
20240624,141500,8831173750,22250,22200,22250,22200,828
|
|
20240624,141400,8812771350,22200,22200,22300,22200,1964
|
|
20240624,141300,8769096850,22250,22200,22300,22200,800
|
|
20240624,141200,8751311800,22250,22250,22300,22200,1014
|
|
20240624,141100,8728743200,22250,22300,22300,22250,1614
|
|
20240624,141000,8692796600,22250,22250,22350,22250,1079
|
|
20240624,140900,8668755200,22300,22250,22300,22250,881
|
|
20240624,140800,8649134000,22250,22200,22300,22200,1598
|
|
20240624,140700,8613537300,22250,22200,22250,22200,1307
|
|
20240624,140600,8584477950,22200,22250,22250,22200,1186
|
|
20240624,140500,8558112950,22250,22200,22250,22200,956
|
|
20240624,140400,8536856750,22200,22200,22250,22200,1452
|
|
20240624,140300,8504578650,22200,22200,22250,22200,641
|
|
20240624,140200,8490331750,22200,22200,22250,22200,1029
|
|
20240624,140100,8467454900,22250,22200,22300,22200,996
|
|
20240624,140000,8445292500,22250,22200,22250,22200,679
|
|
20240624,135900,8430204150,22200,22200,22250,22200,740
|
|
20240624,135800,8413753100,22200,22300,22300,22200,967
|
|
20240624,135700,8392221650,22250,22250,22300,22250,757
|
|
20240624,135600,8375360300,22250,22300,22350,22200,2481
|
|
20240624,135500,8320119300,22350,22250,22350,22250,2566
|
|
20240624,135400,8262919600,22250,22250,22300,22250,554
|
|
20240624,135300,8250581650,22250,22250,22300,22250,729
|
|
20240624,135200,8234342100,22300,22300,22350,22250,1388
|
|
20240624,135100,8203391250,22300,22250,22300,22250,560
|
|
20240624,135000,8190914650,22300,22300,22300,22250,709
|
|
20240624,134900,8175107850,22300,22300,22300,22250,942
|
|
20240624,134800,8154120450,22300,22250,22300,22250,469
|
|
20240624,134700,8143673100,22300,22300,22300,22250,439
|
|
20240624,134600,8133886150,22300,22300,22300,22250,624
|
|
20240624,134500,8119984700,22300,22350,22350,22250,2038
|
|
20240624,134400,8074465550,22300,22350,22350,22300,1216
|
|
20240624,134300,8047338500,22350,22300,22350,22250,818
|
|
20240624,134200,8029107600,22250,22300,22350,22250,1137
|
|
20240624,134100,8003746900,22300,22250,22300,22250,283
|
|
20240624,134000,7997447200,22250,22250,22300,22250,846
|
|
20240624,133900,7978602150,22300,22300,22400,22300,1599
|
|
20240624,133800,7942875500,22300,22300,22350,22250,437
|
|
20240624,133700,7933130550,22350,22300,22400,22300,1411
|
|
20240624,133600,7901601050,22350,22300,22400,22300,783
|
|
20240624,133500,7884097000,22300,22350,22400,22300,1012
|
|
20240624,133400,7861487750,22400,22350,22400,22300,1102
|
|
20240624,133300,7836868300,22300,22350,22350,22250,903
|
|
20240624,133200,7816711600,22350,22300,22350,22300,173
|
|
20240624,133100,7812851500,22350,22300,22350,22300,899
|
|
20240624,133000,7792780350,22350,22350,22400,22300,3343
|
|
20240624,132900,7718199350,22300,22400,22400,22300,1954
|
|
20240624,132800,7674544800,22400,22350,22400,22300,1629
|
|
20240624,132700,7638123850,22300,22300,22350,22300,1263
|
|
20240624,132600,7609918900,22350,22350,22350,22300,628
|
|
20240624,132500,7595899550,22350,22300,22350,22300,810
|
|
20240624,132400,7577807300,22350,22300,22350,22300,921
|
|
20240624,132300,7557238600,22350,22300,22350,22300,233
|
|
20240624,132200,7552039750,22350,22350,22350,22300,963
|
|
20240624,132100,7530528150,22350,22350,22350,22300,1230
|
|
20240624,132000,7503055900,22350,22350,22350,22250,2562
|
|
20240624,131900,7445856050,22400,22350,22400,22300,1585
|
|
20240624,131800,7410434450,22300,22350,22350,22300,980
|
|
20240624,131700,7388547550,22350,22300,22350,22300,275
|
|
20240624,131600,7382410550,22350,22300,22350,22300,713
|
|
20240624,131500,7366490400,22300,22300,22350,22300,1203
|
|
20240624,131400,7339618550,22300,22350,22350,22300,932
|
|
20240624,131300,7318807500,22350,22300,22350,22300,392
|
|
20240624,131200,7310063200,22300,22300,22350,22250,485
|
|
20240624,131100,7299248650,22300,22300,22350,22250,572
|
|
20240624,131000,7286487600,22300,22350,22350,22250,242
|
|
20240624,130900,7281095400,22250,22300,22350,22250,760
|
|
20240624,130800,7264125300,22300,22300,22350,22300,370
|
|
20240624,130700,7255868250,22300,22350,22400,22300,414
|
|
20240624,130600,7246634950,22350,22300,22400,22300,1156
|
|
20240624,130500,7220815850,22300,22300,22350,22300,517
|
|
20240624,130400,7209265250,22300,22350,22350,22300,357
|
|
20240624,130300,7201298900,22350,22350,22350,22300,2036
|
|
20240624,130200,7155850450,22350,22350,22350,22300,758
|
|
20240624,130100,7138914200,22300,22300,22350,22300,443
|
|
20240624,130000,7129024000,22300,22300,22350,22250,557
|
|
20240624,125900,7116588150,22350,22350,22350,22300,293
|
|
20240624,125800,7110048600,22350,22300,22350,22250,1198
|
|
20240624,125700,7083320550,22350,22300,22350,22300,900
|
|
20240624,125600,7063217050,22300,22300,22350,22300,753
|
|
20240624,125500,7046400150,22300,22350,22350,22300,1477
|
|
20240624,125400,7013454100,22350,22350,22400,22300,640
|
|
20240624,125300,6999152500,22350,22350,22400,22300,509
|
|
20240624,125200,6987780500,22350,22400,22400,22350,551
|
|
20240624,125100,6975463000,22350,22350,22400,22350,884
|
|
20240624,125000,6955673200,22350,22400,22400,22350,715
|
|
20240624,124900,6939671250,22350,22350,22400,22350,513
|
|
20240624,124800,6928198450,22400,22350,22400,22350,1182
|
|
20240624,124700,6901758700,22400,22400,22400,22350,334
|
|
20240624,124600,6894279250,22350,22400,22400,22350,317
|
|
20240624,124500,6887194050,22350,22400,22400,22350,1124
|
|
20240624,124400,6862043250,22350,22350,22400,22350,788
|
|
20240624,124300,6844407750,22350,22400,22400,22350,720
|
|
20240624,124200,6828295850,22400,22400,22400,22350,482
|
|
20240624,124100,6817510200,22400,22400,22400,22350,737
|
|
20240624,124000,6801007150,22400,22350,22400,22350,727
|
|
20240624,123900,6784745550,22350,22350,22400,22300,808
|
|
20240624,123800,6766702450,22350,22350,22400,22300,494
|
|
20240624,123700,6755665000,22350,22350,22400,22300,704
|
|
20240624,123600,6739932050,22350,22400,22400,22350,457
|
|
20240624,123500,6729706900,22350,22350,22400,22350,456
|
|
20240624,123400,6719515250,22350,22400,22400,22300,558
|
|
20240624,123300,6707041600,22350,22400,22400,22300,716
|
|
20240624,123200,6691033350,22400,22350,22400,22300,725
|
|
20240624,123100,6674829650,22400,22400,22400,22300,836
|
|
20240624,123000,6656128250,22350,22400,22400,22350,384
|
|
20240624,122900,6647534300,22400,22400,22400,22300,507
|
|
20240624,122800,6636203400,22400,22350,22400,22350,600
|
|
20240624,122700,6622774250,22350,22400,22400,22350,282
|
|
20240624,122600,6616465000,22350,22400,22400,22300,4546
|
|
20240624,122500,6514873650,22350,22400,22400,22350,556
|
|
20240624,122400,6502431450,22400,22400,22400,22350,476
|
|
20240624,122300,6491782850,22400,22350,22400,22350,524
|
|
20240624,122200,6480053650,22350,22350,22400,22350,470
|
|
20240624,122100,6469532800,22400,22350,22400,22350,564
|
|
20240624,122000,6456914150,22400,22400,22400,22350,1152
|
|
20240624,121900,6431113450,22350,22400,22400,22350,1463
|
|
20240624,121800,6398354600,22350,22300,22400,22300,1660
|
|
20240624,121700,6361246200,22300,22300,22350,22300,341
|
|
20240624,121600,6353633950,22300,22350,22350,22300,219
|
|
20240624,121500,6348748800,22350,22350,22350,22300,829
|
|
20240624,121400,6330234350,22300,22300,22350,22300,246
|
|
20240624,121300,6324746650,22350,22300,22350,22300,514
|
|
20240624,121200,6313280450,22350,22350,22350,22300,591
|
|
20240624,121100,6300082300,22300,22350,22350,22300,229
|
|
20240624,121000,6294972850,22300,22300,22350,22300,431
|
|
20240624,120900,6285361400,22300,22300,22350,22300,385
|
|
20240624,120800,6276769800,22350,22300,22350,22300,385
|
|
20240624,120700,6268179650,22350,22300,22350,22300,343
|
|
20240624,120600,6260530350,22300,22350,22350,22300,647
|
|
20240624,120500,6246087600,22350,22400,22400,22300,3149
|
|
20240624,120400,6175690650,22400,22350,22400,22300,1070
|
|
20240624,120300,6151780250,22350,22350,22350,22300,520
|
|
20240624,120200,6140171950,22300,22350,22350,22300,412
|
|
20240624,120100,6130983250,22350,22350,22350,22300,440
|
|
20240624,120000,6121160900,22300,22300,22350,22300,610
|
|
20240624,115900,6107548050,22350,22300,22350,22300,476
|
|
20240624,115800,6096919550,22300,22300,22350,22300,256
|
|
20240624,115700,6091210650,22300,22350,22350,22300,480
|
|
20240624,115600,6080498250,22300,22300,22350,22300,306
|
|
20240624,115500,6073669250,22300,22350,22350,22300,349
|
|
20240624,115400,6065886450,22350,22300,22350,22300,437
|
|
20240624,115300,6056131000,22300,22300,22350,22300,130
|
|
20240624,115200,6053231650,22300,22350,22350,22300,375
|
|
20240624,115100,6044867200,22350,22300,22350,22300,1228
|
|
20240624,115000,6017465200,22350,22300,22350,22300,466
|
|
20240624,114900,6007066350,22300,22350,22350,22300,586
|
|
20240624,114800,5993994650,22300,22350,22350,22300,293
|
|
20240624,114700,5987454250,22300,22300,22350,22300,479
|
|
20240624,114600,5976769250,22300,22300,22350,22300,337
|
|
20240624,114500,5969251150,22300,22350,22350,22300,617
|
|
20240624,114400,5955469250,22350,22350,22350,22300,171
|
|
20240624,114300,5951653200,22300,22350,22400,22300,6004
|
|
20240624,114200,5817473150,22350,22400,22400,22350,457
|
|
20240624,114100,5807249950,22400,22350,22400,22350,240
|
|
20240624,114000,5801884650,22350,22350,22400,22350,752
|
|
20240624,113900,5785077150,22350,22350,22400,22350,728
|
|
20240624,113800,5768797100,22400,22350,22400,22350,134
|
|
20240624,113700,5765801250,22350,22400,22400,22350,320
|
|
20240624,113600,5758647000,22350,22350,22400,22350,570
|
|
20240624,113500,5745901050,22350,22350,22400,22350,161
|
|
20240624,113400,5742302400,22400,22400,22400,22350,267
|
|
20240624,113300,5736331150,22350,22400,22400,22350,457
|
|
20240624,113200,5726110800,22400,22400,22400,22350,412
|
|
20240624,113100,5716899550,22400,22350,22400,22350,274
|
|
20240624,113000,5710772750,22350,22400,22400,22350,571
|
|
20240624,112900,5697999100,22400,22400,22400,22350,469
|
|
20240624,112800,5687501550,22400,22400,22400,22350,881
|
|
20240624,112700,5667795850,22350,22350,22400,22350,475
|
|
20240624,112600,5657172850,22350,22350,22400,22350,274
|
|
20240624,112500,5651048850,22350,22400,22400,22350,544
|
|
20240624,112400,5638883200,22350,22350,22400,22350,1352
|
|
20240624,112300,5608615600,22400,22400,22400,22350,444
|
|
20240624,112200,5598681950,22350,22350,22400,22350,490
|
|
20240624,112100,5587726750,22350,22350,22400,22350,612
|
|
20240624,112000,5574042300,22350,22400,22400,22350,632
|
|
20240624,111900,5559912800,22350,22350,22400,22350,208
|
|
20240624,111800,5555263400,22350,22400,22400,22350,716
|
|
20240624,111700,5539243800,22400,22350,22400,22300,752
|
|
20240624,111600,5522430650,22400,22350,22400,22350,900
|
|
20240624,111500,5502305250,22400,22400,22400,22300,1411
|
|
20240624,111400,5470751700,22400,22400,22400,22350,486
|
|
20240624,111300,5459871050,22400,22400,22450,22350,1554
|
|
20240624,111200,5425074700,22400,22450,22450,22400,794
|
|
20240624,111100,5407260100,22450,22450,22450,22400,385
|
|
20240624,111000,5398631250,22400,22400,22450,22350,1535
|
|
20240624,110900,5364231500,22400,22400,22400,22350,940
|
|
20240624,110800,5343204900,22400,22350,22400,22350,512
|
|
20240624,110700,5331748300,22350,22400,22400,22350,860
|
|
20240624,110600,5312524000,22400,22400,22400,22350,369
|
|
20240624,110500,5304270100,22350,22400,22400,22350,424
|
|
20240624,110400,5294784700,22350,22350,22400,22350,522
|
|
20240624,110300,5283112550,22400,22350,22400,22350,853
|
|
20240624,110200,5264030600,22400,22350,22400,22300,3903
|
|
20240624,110100,5176783250,22350,22400,22400,22350,4840
|
|
20240624,110000,5068380700,22450,22400,22450,22400,700
|
|
20240624,105900,5052686200,22400,22350,22450,22350,1588
|
|
20240624,105800,5017110650,22400,22350,22400,22350,1659
|
|
20240624,105700,4979962250,22350,22350,22400,22350,443
|
|
20240624,105600,4970053250,22400,22350,22400,22350,741
|
|
20240624,105500,4953469300,22400,22400,22400,22350,1295
|
|
20240624,105400,4924469850,22400,22400,22450,22400,4002
|
|
20240624,105300,4834788650,22450,22400,22450,22400,287
|
|
20240624,105200,4828357800,22450,22450,22450,22400,795
|
|
20240624,105100,4810531800,22450,22400,22450,22400,1331
|
|
20240624,105000,4780676150,22400,22500,22500,22400,2166
|
|
20240624,104900,4732146100,22500,22350,22500,22350,6833
|
|
20240624,104800,4578996950,22400,22350,22400,22350,429
|
|
20240624,104700,4569393300,22350,22450,22450,22350,3421
|
|
20240624,104600,4492758900,22400,22400,22450,22400,546
|
|
20240624,104500,4480528250,22400,22450,22450,22400,488
|
|
20240624,104400,4469580750,22450,22450,22500,22400,4869
|
|
20240624,104300,4360342950,22500,22500,22500,22450,691
|
|
20240624,104200,4344807750,22450,22400,22500,22350,2042
|
|
20240624,104100,4298962400,22350,22450,22450,22350,516
|
|
20240624,104000,4287396800,22450,22400,22450,22350,3926
|
|
20240624,103900,4199430300,22450,22350,22450,22350,593
|
|
20240624,103800,4186137450,22400,22350,22450,22350,506
|
|
20240624,103700,4174817200,22400,22400,22450,22350,924
|
|
20240624,103600,4154113550,22400,22450,22500,22350,2408
|
|
20240624,103500,4100106650,22500,22450,22550,22350,8944
|
|
20240624,103400,3899288850,22450,22350,22500,22250,20127
|
|
20240624,103300,3447672050,22400,22300,22400,22250,2489
|
|
20240624,103200,3392031200,22300,22250,22350,22250,4761
|
|
20240624,103100,3285800350,22250,22200,22300,22200,4258
|
|
20240624,103000,3191015650,22200,22150,22250,22150,970
|
|
20240624,102900,3169494600,22150,22150,22250,22150,1003
|
|
20240624,102800,3147265450,22200,22150,22200,22150,759
|
|
20240624,102700,3130431900,22150,22150,22250,22150,1177
|
|
20240624,102600,3104336300,22150,22150,22250,22150,1170
|
|
20240624,102500,3078404500,22250,22150,22250,22150,3579
|
|
20240624,102400,2999085400,22200,22150,22200,22150,612
|
|
20240624,102300,2985521850,22200,22150,22200,22150,1395
|
|
20240624,102200,2954596000,22200,22200,22200,22150,1199
|
|
20240624,102100,2928025750,22150,22200,22200,22100,803
|
|
20240624,102000,2910234700,22200,22150,22200,22150,1184
|
|
20240624,101900,2884000350,22200,22200,22250,22150,1345
|
|
20240624,101800,2854181450,22250,22150,22250,22150,1399
|
|
20240624,101700,2823131900,22200,22150,22200,22150,1237
|
|
20240624,101600,2795716200,22150,22150,22250,22150,1500
|
|
20240624,101500,2762448600,22150,22150,22250,22100,1417
|
|
20240624,101400,2731031050,22150,22100,22200,22100,1618
|
|
20240624,101300,2695197250,22100,22200,22200,22100,948
|
|
20240624,101200,2674207750,22100,22100,22200,22100,2008
|
|
20240624,101100,2629754400,22100,22100,22200,22100,1244
|
|
20240624,101000,2602229300,22100,22100,22150,22050,1873
|
|
20240624,100900,2560822650,22100,22100,22150,22100,957
|
|
20240624,100800,2539664350,22100,22100,22150,22100,1097
|
|
20240624,100700,2515419450,22100,22150,22150,22100,546
|
|
20240624,100600,2503350550,22100,22150,22150,22100,1236
|
|
20240624,100500,2476007250,22100,22100,22150,22100,1153
|
|
20240624,100400,2450509450,22100,22100,22150,22100,1160
|
|
20240624,100300,2424870300,22100,22100,22200,22100,1674
|
|
20240624,100200,2387811050,22100,22100,22200,22100,854
|
|
20240624,100100,2368912950,22100,22100,22200,22100,1245
|
|
20240624,100000,2341371800,22100,22100,22150,22100,1004
|
|
20240624,095900,2319170650,22100,22150,22200,22100,1184
|
|
20240624,095800,2292952750,22150,22100,22200,22100,555
|
|
20240624,095700,2280656150,22100,22100,22150,22100,1408
|
|
20240624,095600,2249519450,22100,22100,22150,22100,1164
|
|
20240624,095500,2223788050,22100,22100,22150,22100,606
|
|
20240624,095400,2210390500,22100,22200,22200,22100,688
|
|
20240624,095300,2195160850,22100,22100,22200,22100,1057
|
|
20240624,095200,2171767850,22100,22100,22150,22100,1323
|
|
20240624,095100,2142518550,22100,22100,22150,22100,784
|
|
20240624,095000,2125179850,22150,22150,22200,22100,1033
|
|
20240624,094900,2102312750,22150,22100,22150,22050,1372
|
|
20240624,094800,2071994600,22050,22100,22200,22050,1753
|
|
20240624,094700,2033226550,22100,22100,22150,22100,1702
|
|
20240624,094600,1995607550,22100,22150,22200,22100,763
|
|
20240624,094500,1978723100,22150,22150,22250,22100,2752
|
|
20240624,094400,1917797650,22150,22200,22200,22100,667
|
|
20240624,094300,1903025600,22200,22200,22250,22100,1960
|
|
20240624,094200,1859594800,22150,22200,22200,22150,940
|
|
20240624,094100,1838761500,22150,22100,22200,22100,1250
|
|
20240624,094000,1811097350,22100,22150,22200,22100,1588
|
|
20240624,093900,1775912900,22150,22100,22200,22100,1818
|
|
20240624,093800,1735672200,22150,22150,22200,22100,1593
|
|
20240624,093700,1700395600,22150,22200,22200,22150,1539
|
|
20240624,093600,1666304450,22150,22150,22200,22100,1005
|
|
20240624,093500,1644034600,22150,22150,22200,22150,1509
|
|
20240624,093400,1610608300,22150,22200,22250,22150,790
|
|
20240624,093300,1593079650,22200,22250,22300,22150,4114
|
|
20240624,093200,1501653450,22250,22250,22300,22250,705
|
|
20240624,093100,1485967150,22250,22250,22300,22250,1492
|
|
20240624,093000,1452758250,22250,22300,22300,22250,915
|
|
20240624,092900,1432385150,22250,22300,22300,22250,596
|
|
20240624,092800,1419120200,22250,22200,22300,22150,2035
|
|
20240624,092700,1373845900,22200,22200,22250,22150,1101
|
|
20240624,092600,1349395950,22200,22200,22250,22200,2344
|
|
20240624,092500,1297330150,22150,22150,22200,22150,357
|
|
20240624,092400,1289405250,22150,22150,22200,22150,598
|
|
20240624,092300,1276140050,22150,22200,22200,22150,354
|
|
20240624,092200,1268296800,22200,22200,22250,22200,1026
|
|
20240624,092100,1245515150,22200,22150,22250,22150,3022
|
|
20240624,092000,1178433250,22200,22150,22200,22150,1126
|
|
20240624,091900,1153461750,22150,22100,22200,22100,416
|
|
20240624,091800,1144252650,22100,22100,22200,22100,612
|
|
20240624,091700,1130704300,22100,22050,22150,22000,912
|
|
20240624,091600,1110566950,22050,22100,22150,22000,1592
|
|
20240624,091500,1075439450,22100,22150,22150,22100,1099
|
|
20240624,091400,1051141000,22150,22200,22200,22100,1073
|
|
20240624,091300,1027392250,22150,22150,22200,22100,2247
|
|
20240624,091200,977623950,22150,22050,22150,22050,3792
|
|
20240624,091100,893862200,22050,22050,22100,22000,3265
|
|
20240624,091000,821864450,22050,22000,22050,21950,3621
|
|
20240624,090900,742218550,21950,22000,22000,21950,1258
|
|
20240624,090800,714564900,22000,22000,22000,21900,12879
|
|
20240624,090700,431768900,22000,22000,22050,22000,3940
|
|
20240624,090600,345088250,22050,22050,22050,22000,343
|
|
20240624,090500,337536300,22050,22050,22050,22000,321
|
|
20240624,090400,330465650,22050,22050,22050,22000,548
|
|
20240624,090300,318385450,22100,22100,22100,22000,4598
|
|
20240624,090200,216932650,22100,22100,22100,22050,666
|
|
20240624,090100,202234300,22100,22100,22200,22050,1809
|
|
20240624,090000,162274950,22200,22250,22250,22100,7298
|