576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183300,5762763750,27400,27400,27400,27400,5389
|
|
20240617,183200,5762763750,27400,27400,27400,27400,0
|
|
20240617,183100,5762763750,27400,27400,27400,27400,0
|
|
20240617,183000,5762763750,27400,27400,27400,27400,0
|
|
20240617,182900,5762763750,27400,27400,27400,27400,0
|
|
20240617,182800,5762763750,27400,27400,27400,27400,0
|
|
20240617,182700,5762763750,27400,27400,27400,27400,0
|
|
20240617,182600,5762763750,27400,27400,27400,27400,0
|
|
20240617,182500,5762763750,27400,27400,27400,27400,0
|
|
20240617,182400,5762763750,27400,27400,27400,27400,0
|
|
20240617,182300,5762763750,27400,27400,27400,27400,0
|
|
20240617,182200,5762763750,27400,27400,27400,27400,0
|
|
20240617,182100,5762763750,27400,27400,27400,27400,0
|
|
20240617,182000,5762763750,27400,27400,27400,27400,0
|
|
20240617,181900,5762763750,27400,27400,27400,27400,0
|
|
20240617,181800,5762763750,27400,27400,27400,27400,0
|
|
20240617,181700,5762763750,27400,27400,27400,27400,0
|
|
20240617,181600,5762763750,27400,27400,27400,27400,0
|
|
20240617,181500,5762763750,27400,27400,27400,27400,0
|
|
20240617,181400,5762763750,27400,27400,27400,27400,0
|
|
20240617,181300,5762763750,27400,27400,27400,27400,0
|
|
20240617,181200,5762763750,27400,27400,27400,27400,0
|
|
20240617,181100,5762763750,27400,27400,27400,27400,0
|
|
20240617,181000,5762763750,27400,27400,27400,27400,0
|
|
20240617,180900,5762763750,27400,27400,27400,27400,0
|
|
20240617,180800,5762763750,27400,27400,27400,27400,0
|
|
20240617,180700,5762763750,27400,27400,27400,27400,0
|
|
20240617,180600,5762763750,27400,27400,27400,27400,0
|
|
20240617,180500,5762763750,27400,27400,27400,27400,0
|
|
20240617,180400,5762763750,27400,27400,27400,27400,0
|
|
20240617,180300,5762763750,27400,27400,27400,27400,5389
|
|
20240617,180200,5762763750,27400,27400,27400,27400,0
|
|
20240617,180100,5762763750,27400,27400,27400,27400,0
|
|
20240617,180000,5762763750,27400,27400,27400,27400,0
|
|
20240617,175900,5762763750,27400,27400,27400,27400,0
|
|
20240617,175800,5762763750,27400,27400,27400,27400,0
|
|
20240617,175700,5762763750,27400,27400,27400,27400,0
|
|
20240617,175600,5762763750,27400,27400,27400,27400,0
|
|
20240617,175500,5762763750,27400,27400,27400,27400,0
|
|
20240617,175400,5762763750,27400,27400,27400,27400,0
|
|
20240617,175300,5762763750,27400,27400,27400,27400,0
|
|
20240617,175200,5762763750,27400,27400,27400,27400,0
|
|
20240617,175100,5762763750,27400,27400,27400,27400,0
|
|
20240617,175000,5762763750,27400,27400,27400,27400,0
|
|
20240617,174900,5762763750,27400,27400,27400,27400,0
|
|
20240617,174800,5762763750,27400,27400,27400,27400,0
|
|
20240617,174700,5762763750,27400,27400,27400,27400,0
|
|
20240617,174600,5762763750,27400,27400,27400,27400,0
|
|
20240617,174500,5762763750,27400,27400,27400,27400,0
|
|
20240617,174400,5762763750,27400,27400,27400,27400,0
|
|
20240617,174300,5762763750,27400,27400,27400,27400,0
|
|
20240617,174200,5762763750,27400,27400,27400,27400,0
|
|
20240617,174100,5762763750,27400,27400,27400,27400,0
|
|
20240617,174000,5762763750,27400,27400,27400,27400,0
|
|
20240617,173900,5762763750,27400,27400,27400,27400,0
|
|
20240617,173800,5762763750,27400,27400,27400,27400,0
|
|
20240617,173700,5762763750,27400,27400,27400,27400,0
|
|
20240617,173600,5762763750,27400,27400,27400,27400,0
|
|
20240617,173500,5762763750,27400,27400,27400,27400,0
|
|
20240617,173400,5762763750,27400,27400,27400,27400,0
|
|
20240617,173300,5762763750,27400,27400,27400,27400,5389
|
|
20240617,173200,5762763750,27400,27400,27400,27400,0
|
|
20240617,173100,5762763750,27400,27400,27400,27400,0
|
|
20240617,173000,5762763750,27400,27400,27400,27400,0
|
|
20240617,172900,5762763750,27400,27400,27400,27400,0
|
|
20240617,172800,5762763750,27400,27400,27400,27400,0
|
|
20240617,172700,5762763750,27400,27400,27400,27400,0
|
|
20240617,172600,5762763750,27400,27400,27400,27400,0
|
|
20240617,172500,5762763750,27400,27400,27400,27400,0
|
|
20240617,172400,5762763750,27400,27400,27400,27400,0
|
|
20240617,172300,5762763750,27400,27400,27400,27400,0
|
|
20240617,172200,5762763750,27400,27400,27400,27400,0
|
|
20240617,172100,5762763750,27400,27400,27400,27400,0
|
|
20240617,172000,5762763750,27400,27400,27400,27400,0
|
|
20240617,171900,5762763750,27400,27400,27400,27400,0
|
|
20240617,171800,5762763750,27400,27400,27400,27400,0
|
|
20240617,171700,5762763750,27400,27400,27400,27400,0
|
|
20240617,171600,5762763750,27400,27400,27400,27400,0
|
|
20240617,171500,5762763750,27400,27400,27400,27400,0
|
|
20240617,171400,5762763750,27400,27400,27400,27400,0
|
|
20240617,171300,5762763750,27400,27400,27400,27400,0
|
|
20240617,171200,5762763750,27400,27400,27400,27400,0
|
|
20240617,171100,5762763750,27400,27400,27400,27400,0
|
|
20240617,171000,5762763750,27400,27400,27400,27400,0
|
|
20240617,170900,5762763750,27400,27400,27400,27400,0
|
|
20240617,170800,5762763750,27400,27400,27400,27400,0
|
|
20240617,170700,5762763750,27400,27400,27400,27400,0
|
|
20240617,170600,5762763750,27400,27400,27400,27400,0
|
|
20240617,170500,5762763750,27400,27400,27400,27400,0
|
|
20240617,170400,5762763750,27400,27400,27400,27400,0
|
|
20240617,170300,5762763750,27400,27400,27400,27400,5389
|
|
20240617,170200,5762763750,27400,27400,27400,27400,0
|
|
20240617,170100,5762763750,27400,27400,27400,27400,0
|
|
20240617,170000,5762763750,27400,27400,27400,27400,0
|
|
20240617,165900,5762763750,27400,27400,27400,27400,0
|
|
20240617,165800,5762763750,27400,27400,27400,27400,0
|
|
20240617,165700,5762763750,27400,27400,27400,27400,0
|
|
20240617,165600,5762763750,27400,27400,27400,27400,0
|
|
20240617,165500,5762763750,27400,27400,27400,27400,0
|
|
20240617,165400,5762763750,27400,27400,27400,27400,0
|
|
20240617,165300,5762763750,27400,27400,27400,27400,0
|
|
20240617,165200,5762763750,27400,27400,27400,27400,0
|
|
20240617,165100,5762763750,27400,27400,27400,27400,0
|
|
20240617,165000,5762763750,27400,27400,27400,27400,0
|
|
20240617,164900,5762763750,27400,27400,27400,27400,0
|
|
20240617,164800,5762763750,27400,27400,27400,27400,0
|
|
20240617,164700,5762763750,27400,27400,27400,27400,0
|
|
20240617,164600,5762763750,27400,27400,27400,27400,0
|
|
20240617,164500,5762763750,27400,27400,27400,27400,0
|
|
20240617,164400,5762763750,27400,27400,27400,27400,0
|
|
20240617,164300,5762763750,27400,27400,27400,27400,0
|
|
20240617,164200,5762763750,27400,27400,27400,27400,0
|
|
20240617,164100,5762763750,27400,27400,27400,27400,0
|
|
20240617,164000,5762763750,27400,27400,27400,27400,0
|
|
20240617,163900,5762763750,27400,27400,27400,27400,0
|
|
20240617,163800,5762763750,27400,27400,27400,27400,0
|
|
20240617,163700,5762763750,27400,27400,27400,27400,0
|
|
20240617,163600,5762763750,27400,27400,27400,27400,0
|
|
20240617,163500,5762763750,27400,27400,27400,27400,0
|
|
20240617,163400,5762763750,27400,27400,27400,27400,0
|
|
20240617,163300,5762763750,27400,27400,27400,27400,5389
|
|
20240617,163200,5762763750,27400,27400,27400,27400,0
|
|
20240617,163100,5762763750,27400,27400,27400,27400,0
|
|
20240617,163000,5762763750,27400,27400,27400,27400,0
|
|
20240617,162900,5762763750,27400,27400,27400,27400,0
|
|
20240617,162800,5762763750,27400,27400,27400,27400,0
|
|
20240617,162700,5762763750,27400,27400,27400,27400,0
|
|
20240617,162600,5762763750,27400,27400,27400,27400,0
|
|
20240617,162500,5762763750,27400,27400,27400,27400,0
|
|
20240617,162400,5762763750,27400,27400,27400,27400,0
|
|
20240617,162300,5762763750,27400,27400,27400,27400,0
|
|
20240617,162200,5762763750,27400,27400,27400,27400,0
|
|
20240617,162100,5762763750,27400,27400,27400,27400,0
|
|
20240617,162000,5762763750,27400,27400,27400,27400,0
|
|
20240617,161900,5762763750,27400,27400,27400,27400,0
|
|
20240617,161800,5762763750,27400,27400,27400,27400,0
|
|
20240617,161700,5762763750,27400,27400,27400,27400,0
|
|
20240617,161600,5762763750,27400,27400,27400,27400,0
|
|
20240617,161500,5762763750,27400,27400,27400,27400,0
|
|
20240617,161400,5762763750,27400,27400,27400,27400,0
|
|
20240617,161300,5762763750,27400,27400,27400,27400,0
|
|
20240617,161200,5762763750,27400,27400,27400,27400,0
|
|
20240617,161100,5762763750,27400,27400,27400,27400,0
|
|
20240617,161000,5762763750,27400,27400,27400,27400,0
|
|
20240617,160900,5762763750,27400,27400,27400,27400,0
|
|
20240617,160800,5762763750,27400,27400,27400,27400,0
|
|
20240617,160700,5762763750,27400,27400,27400,27400,0
|
|
20240617,160600,5762763750,27400,27400,27400,27400,0
|
|
20240617,160500,5762763750,27400,27400,27400,27400,0
|
|
20240617,160400,5762763750,27400,27400,27400,27400,0
|
|
20240617,160300,5762763750,27400,27400,27400,27400,5389
|
|
20240617,160200,5762763750,27400,27400,27400,27400,0
|
|
20240617,160100,5762763750,27400,27400,27400,27400,0
|
|
20240617,160000,5762763750,27400,27400,27400,27400,0
|
|
20240617,155900,5762763750,27400,27400,27400,27400,0
|
|
20240617,155800,5762763750,27400,27400,27400,27400,0
|
|
20240617,155700,5762763750,27400,27400,27400,27400,0
|
|
20240617,155600,5762763750,27400,27400,27400,27400,0
|
|
20240617,155500,5762763750,27400,27400,27400,27400,0
|
|
20240617,155400,5762763750,27400,27400,27400,27400,0
|
|
20240617,155300,5762763750,27400,27400,27400,27400,0
|
|
20240617,155200,5762763750,27400,27400,27400,27400,0
|
|
20240617,155100,5762763750,27400,27400,27400,27400,0
|
|
20240617,155000,5762763750,27400,27400,27400,27400,0
|
|
20240617,154900,5762763750,27400,27400,27400,27400,0
|
|
20240617,154800,5762763750,27400,27400,27400,27400,0
|
|
20240617,154700,5762763750,27400,27400,27400,27400,0
|
|
20240617,154600,5762763750,27400,27400,27400,27400,0
|
|
20240617,154500,5762763750,27400,27400,27400,27400,0
|
|
20240617,154400,5762763750,27400,27400,27400,27400,0
|
|
20240617,154300,5762763750,27400,27400,27400,27400,0
|
|
20240617,154200,5762763750,27400,27400,27400,27400,0
|
|
20240617,154100,5762763750,27400,27400,27400,27400,0
|
|
20240617,154000,5762763750,27400,27400,27400,27400,0
|
|
20240617,153900,5762763750,27400,27400,27400,27400,0
|
|
20240617,153800,5762763750,27400,27400,27400,27400,0
|
|
20240617,153700,5762763750,27400,27400,27400,27400,0
|
|
20240617,153600,5762763750,27400,27400,27400,27400,0
|
|
20240617,153500,5762763750,27400,27400,27400,27400,0
|
|
20240617,153400,5762763750,27400,27400,27400,27400,0
|
|
20240617,153300,5762763750,27400,27400,27400,27400,5389
|
|
20240617,153200,5762763750,27400,27400,27400,27400,0
|
|
20240617,153100,5762763750,27400,27400,27400,27400,0
|
|
20240617,153000,5762763750,27400,27400,27400,27400,5389
|
|
20240617,152900,5615105150,27400,27400,27400,27400,0
|
|
20240617,152800,5615105150,27400,27400,27400,27400,0
|
|
20240617,152700,5615105150,27400,27400,27400,27400,0
|
|
20240617,152600,5615105150,27400,27400,27400,27400,0
|
|
20240617,152500,5615105150,27400,27400,27400,27400,0
|
|
20240617,152400,5615105150,27400,27400,27400,27400,0
|
|
20240617,152300,5615105150,27400,27400,27400,27400,0
|
|
20240617,152200,5615105150,27400,27400,27400,27400,0
|
|
20240617,152100,5615105150,27400,27400,27400,27400,0
|
|
20240617,152000,5615105150,27400,27400,27400,27400,0
|
|
20240617,151900,5615105150,27400,27400,27400,27350,1076
|
|
20240617,151800,5585657750,27400,27350,27400,27350,356
|
|
20240617,151700,5575908400,27400,27300,27400,27300,1525
|
|
20240617,151600,5534210600,27350,27350,27350,27300,552
|
|
20240617,151500,5519129450,27350,27300,27350,27300,490
|
|
20240617,151400,5505745900,27350,27350,27350,27300,380
|
|
20240617,151300,5495366300,27300,27350,27350,27300,617
|
|
20240617,151200,5478509900,27350,27350,27350,27300,379
|
|
20240617,151100,5468160350,27300,27300,27350,27300,391
|
|
20240617,151000,5457481350,27350,27350,27350,27300,543
|
|
20240617,150900,5442641600,27300,27350,27350,27300,656
|
|
20240617,150800,5424722100,27350,27300,27350,27300,376
|
|
20240617,150700,5414454750,27350,27300,27350,27300,490
|
|
20240617,150600,5401064650,27300,27300,27350,27300,779
|
|
20240617,150500,5379773850,27300,27350,27350,27300,307
|
|
20240617,150400,5371392250,27350,27300,27350,27250,1971
|
|
20240617,150300,5317599950,27300,27300,27300,27250,456
|
|
20240617,150200,5305162800,27250,27300,27300,27250,578
|
|
20240617,150100,5289402200,27300,27300,27300,27250,377
|
|
20240617,150000,5279128050,27300,27250,27300,27250,387
|
|
20240617,145900,5268579200,27250,27250,27300,27250,88
|
|
20240617,145800,5266181000,27300,27300,27300,27250,39
|
|
20240617,145700,5265117550,27300,27250,27300,27250,450
|
|
20240617,145600,5252850250,27250,27250,27250,27250,457
|
|
20240617,145500,5240397000,27250,27250,27300,27250,74
|
|
20240617,145400,5238380000,27300,27250,27300,27250,132
|
|
20240617,145300,5234779550,27250,27250,27300,27250,67
|
|
20240617,145200,5232953050,27250,27300,27300,27250,600
|
|
20240617,145100,5216579450,27300,27300,27300,27250,165
|
|
20240617,145000,5212076400,27250,27300,27300,27250,74
|
|
20240617,144900,5210059250,27300,27250,27300,27250,106
|
|
20240617,144800,5207168400,27250,27250,27250,27250,25
|
|
20240617,144700,5206487150,27300,27250,27300,27250,887
|
|
20240617,144600,5182313800,27300,27250,27300,27250,88
|
|
20240617,144500,5179914350,27250,27250,27300,27250,316
|
|
20240617,144400,5171300650,27300,27250,27300,27250,111
|
|
20240617,144300,5168273350,27250,27300,27300,27250,26
|
|
20240617,144200,5167564800,27250,27300,27300,27250,198
|
|
20240617,144100,5162166550,27250,27250,27300,27250,2052
|
|
20240617,144000,5106249450,27300,27250,27300,27250,165
|
|
20240617,143900,5101747900,27300,27250,27300,27250,193
|
|
20240617,143800,5096480300,27250,27300,27300,27250,120
|
|
20240617,143700,5093207300,27300,27250,27300,27250,121
|
|
20240617,143600,5089907700,27300,27300,27300,27250,31
|
|
20240617,143500,5089062650,27250,27300,27300,27250,389
|
|
20240617,143400,5078461750,27300,27300,27300,27250,82
|
|
20240617,143300,5076224400,27300,27300,27300,27250,69
|
|
20240617,143200,5074343650,27300,27250,27300,27250,307
|
|
20240617,143100,5065965550,27250,27300,27300,27250,26
|
|
20240617,143000,5065257000,27250,27250,27300,27250,91
|
|
20240617,142900,5062776900,27300,27250,27300,27250,73
|
|
20240617,142800,5060785250,27300,27300,27300,27250,285
|
|
20240617,142700,5053017700,27300,27300,27300,27250,99
|
|
20240617,142600,5050316250,27250,27300,27300,27250,90
|
|
20240617,142500,5047862300,27300,27300,27300,27300,2175
|
|
20240617,142400,4988484800,27300,27300,27350,27300,303
|
|
20240617,142300,4980210200,27350,27300,27350,27300,250
|
|
20240617,142200,4973384550,27300,27350,27350,27300,71
|
|
20240617,142100,4971443950,27350,27300,27350,27300,60
|
|
20240617,142000,4969805900,27350,27300,27350,27300,61
|
|
20240617,141900,4968140550,27300,27350,27350,27300,372
|
|
20240617,141800,4957982600,27300,27300,27350,27300,142
|
|
20240617,141700,4954103200,27300,27350,27350,27300,147
|
|
20240617,141600,4950090050,27350,27350,27350,27300,300
|
|
20240617,141500,4941886550,27350,27300,27350,27300,179
|
|
20240617,141400,4936993400,27300,27350,27350,27300,362
|
|
20240617,141300,4927095700,27350,27300,27350,27300,489
|
|
20240617,141200,4913724500,27300,27300,27350,27300,167
|
|
20240617,141100,4909159600,27350,27300,27350,27300,106
|
|
20240617,141000,4906263500,27350,27300,27350,27300,42
|
|
20240617,140900,4905116050,27300,27350,27350,27300,126
|
|
20240617,140800,4901672950,27300,27300,27350,27300,61
|
|
20240617,140700,4900007600,27300,27350,27350,27300,83
|
|
20240617,140600,4897741650,27300,27300,27350,27300,285
|
|
20240617,140500,4889958850,27300,27300,27300,27300,25
|
|
20240617,140400,4889276350,27350,27350,27350,27300,128
|
|
20240617,140300,4885776750,27350,27350,27350,27300,42
|
|
20240617,140200,4884629300,27350,27350,27350,27350,102
|
|
20240617,140100,4881839600,27350,27300,27350,27300,463
|
|
20240617,140000,4869197300,27300,27300,27300,27300,200
|
|
20240617,135900,4863737300,27350,27350,27350,27350,81
|
|
20240617,135800,4861521950,27350,27350,27350,27350,640
|
|
20240617,135700,4844017950,27350,27350,27350,27300,78
|
|
20240617,135600,4841887600,27300,27300,27350,27300,108
|
|
20240617,135500,4838936800,27300,27350,27350,27300,109
|
|
20240617,135400,4835956900,27350,27350,27350,27350,67
|
|
20240617,135300,4834124450,27350,27350,27350,27350,10
|
|
20240617,135200,4833850950,27350,27350,27350,27350,21
|
|
20240617,135100,4833276600,27350,27350,27350,27350,71
|
|
20240617,135000,4831334750,27300,27250,27300,27250,318
|
|
20240617,134900,4822654600,27300,27300,27300,27250,158
|
|
20240617,134800,4818346650,27300,27300,27300,27300,124
|
|
20240617,134700,4814961450,27300,27250,27300,27250,161
|
|
20240617,134600,4810567950,27300,27250,27300,27250,197
|
|
20240617,134500,4805191200,27250,27250,27300,27250,191
|
|
20240617,134400,4799986200,27300,27350,27350,27250,733
|
|
20240617,134300,4779973800,27350,27300,27350,27300,89
|
|
20240617,134200,4777542100,27350,27300,27350,27300,72
|
|
20240617,134100,4775576400,27350,27300,27350,27300,121
|
|
20240617,134000,4772268300,27300,27300,27300,27300,24
|
|
20240617,133900,4771613100,27350,27350,27350,27350,2
|
|
20240617,133800,4771558400,27350,27400,27400,27350,191
|
|
20240617,133700,4766334500,27350,27350,27350,27350,39
|
|
20240617,133600,4765267850,27350,27350,27350,27350,735
|
|
20240617,133500,4745165600,27300,27300,27300,27300,0
|
|
20240617,133400,4745165600,27300,27300,27300,27250,572
|
|
20240617,133300,4729564150,27300,27250,27300,27250,786
|
|
20240617,133200,4708143350,27250,27250,27250,27250,25
|
|
20240617,133100,4707462100,27250,27250,27300,27250,293
|
|
20240617,133000,4699475550,27250,27250,27250,27250,1800
|
|
20240617,132900,4650425550,27250,27250,27250,27250,139
|
|
20240617,132800,4646637800,27300,27300,27300,27300,86
|
|
20240617,132700,4644290000,27300,27300,27300,27300,221
|
|
20240617,132600,4638256700,27300,27300,27300,27300,598
|
|
20240617,132500,4621931300,27300,27250,27300,27250,260
|
|
20240617,132400,4614837550,27300,27300,27300,27250,44
|
|
20240617,132300,4613637550,27250,27300,27300,27250,263
|
|
20240617,132200,4606463500,27300,27250,27300,27250,49
|
|
20240617,132100,4605127050,27300,27250,27300,27250,439
|
|
20240617,132000,4593143600,27300,27300,27300,27250,27
|
|
20240617,131900,4592407750,27250,27250,27250,27250,51
|
|
20240617,131800,4591018000,27300,27300,27300,27250,81
|
|
20240617,131700,4588807950,27300,27300,27300,27300,9
|
|
20240617,131600,4588562250,27300,27300,27300,27300,51
|
|
20240617,131500,4587169950,27250,27300,27300,27250,143
|
|
20240617,131400,4583268050,27300,27300,27300,27250,234
|
|
20240617,131300,4576881050,27300,27250,27300,27250,187
|
|
20240617,131200,4571778950,27300,27300,27300,27250,345
|
|
20240617,131100,4562361650,27300,27300,27300,27250,110
|
|
20240617,131000,4559361650,27300,27300,27300,27250,657
|
|
20240617,130900,4541454700,27300,27300,27300,27300,24
|
|
20240617,130800,4540799500,27300,27300,27350,27300,808
|
|
20240617,130700,4518738750,27300,27300,27350,27300,58
|
|
20240617,130600,4517155000,27350,27350,27350,27300,73
|
|
20240617,130500,4515159700,27300,27300,27300,27300,24
|
|
20240617,130400,4514504500,27300,27350,27350,27300,676
|
|
20240617,130300,4496016300,27300,27350,27350,27300,278
|
|
20240617,130200,4488416750,27350,27350,27350,27350,104
|
|
20240617,130100,4485572350,27300,27300,27300,27250,657
|
|
20240617,130000,4467637750,27300,27300,27300,27250,81
|
|
20240617,125900,4465427750,27300,27250,27300,27250,168
|
|
20240617,125800,4460847550,27300,27300,27300,27250,143
|
|
20240617,125700,4456944900,27300,27300,27300,27300,6
|
|
20240617,125600,4456781100,27300,27200,27300,27200,248
|
|
20240617,125500,4450024600,27200,27200,27250,27200,212
|
|
20240617,125400,4444249150,27200,27250,27250,27200,93
|
|
20240617,125300,4441716800,27250,27250,27250,27200,267
|
|
20240617,125200,4434446400,27200,27250,27250,27200,180
|
|
20240617,125100,4429543150,27250,27250,27250,27200,2950
|
|
20240617,125000,4349285650,27200,27250,27250,27200,2288
|
|
20240617,124900,4286938850,27300,27250,27300,27250,19
|
|
20240617,124800,4286420900,27300,27300,27300,27300,47
|
|
20240617,124700,4285137800,27300,27300,27300,27300,3
|
|
20240617,124600,4285055900,27300,27250,27300,27200,508
|
|
20240617,124500,4271212900,27250,27250,27250,27200,83
|
|
20240617,124400,4268952350,27250,27250,27250,27200,643
|
|
20240617,124300,4251443850,27250,27250,27250,27200,112
|
|
20240617,124200,4248393850,27200,27250,27250,27200,234
|
|
20240617,124100,4242020400,27250,27250,27300,27250,276
|
|
20240617,124000,4234499300,27250,27300,27300,27250,110
|
|
20240617,123900,4231499300,27250,27250,27250,27250,349
|
|
20240617,123800,4221989050,27250,27250,27300,27250,691
|
|
20240617,123700,4203156750,27250,27250,27300,27250,54
|
|
20240617,123600,4201685000,27300,27300,27300,27300,13
|
|
20240617,123500,4201330100,27250,27250,27300,27200,448
|
|
20240617,123400,4189131800,27250,27200,27250,27200,1055
|
|
20240617,123300,4160386100,27200,27250,27250,27200,82
|
|
20240617,123200,4158152800,27200,27200,27300,27200,86
|
|
20240617,123100,4155813400,27300,27300,27350,27200,3883
|
|
20240617,123000,4050001350,27300,27350,27350,27300,353
|
|
20240617,122900,4040362050,27300,27350,27350,27300,97
|
|
20240617,122800,4037713900,27300,27350,27350,27300,110
|
|
20240617,122700,4034708400,27300,27300,27300,27300,60
|
|
20240617,122600,4033070400,27300,27300,27350,27300,159
|
|
20240617,122500,4028724200,27350,27350,27350,27300,112
|
|
20240617,122400,4025664050,27300,27350,27350,27300,58
|
|
20240617,122300,4024080600,27300,27300,27350,27300,341
|
|
20240617,122200,4014756500,27300,27350,27350,27300,148
|
|
20240617,122100,4010715850,27350,27350,27350,27350,102
|
|
20240617,122000,4007926150,27300,27300,27350,27300,134
|
|
20240617,121900,4004265600,27300,27250,27300,27250,984
|
|
20240617,121800,3977403650,27250,27300,27300,27250,106
|
|
20240617,121700,3974512850,27300,27250,27300,27200,2067
|
|
20240617,121600,3918188000,27250,27250,27250,27250,30
|
|
20240617,121500,3917370500,27250,27250,27300,27250,320
|
|
20240617,121400,3908638700,27250,27200,27250,27200,155
|
|
20240617,121300,3904421200,27200,27250,27350,27200,1192
|
|
20240617,121200,3871942150,27250,27300,27350,27250,4436
|
|
20240617,121100,3750941750,27300,27350,27350,27300,27
|
|
20240617,121000,3750204550,27350,27350,27350,27350,50
|
|
20240617,120900,3748837050,27350,27350,27350,27300,51
|
|
20240617,120800,3747444650,27350,27350,27350,27300,192
|
|
20240617,120700,3742193500,27350,27350,27350,27350,330
|
|
20240617,120600,3733168000,27350,27350,27350,27300,219
|
|
20240617,120500,3727187950,27350,27350,27350,27350,295
|
|
20240617,120400,3719119700,27350,27300,27350,27300,154
|
|
20240617,120300,3714907950,27300,27350,27350,27300,158
|
|
20240617,120200,3710586750,27350,27350,27350,27350,55
|
|
20240617,120100,3709082500,27350,27350,27350,27300,40
|
|
20240617,120000,3707990150,27350,27350,27350,27350,262
|
|
20240617,115900,3700824450,27350,27350,27350,27300,580
|
|
20240617,115800,3684965150,27350,27350,27350,27350,39
|
|
20240617,115700,3683898500,27350,27350,27350,27350,144
|
|
20240617,115600,3679960100,27350,27350,27350,27300,77
|
|
20240617,115500,3677857500,27300,27250,27350,27250,3313
|
|
20240617,115400,3587445250,27250,27250,27300,27250,107
|
|
20240617,115300,3584529250,27250,27250,27250,27250,26
|
|
20240617,115200,3583820750,27300,27300,27300,27250,555
|
|
20240617,115100,3568669400,27300,27300,27300,27300,85
|
|
20240617,115000,3566348900,27350,27350,27350,27350,178
|
|
20240617,114900,3561480600,27350,27300,27350,27300,170
|
|
20240617,114800,3556833550,27300,27300,27300,27250,867
|
|
20240617,114700,3533183200,27300,27350,27350,27300,1501
|
|
20240617,114600,3492201450,27350,27350,27350,27350,62
|
|
20240617,114500,3490505750,27400,27400,27400,27400,58
|
|
20240617,114400,3488916550,27350,27350,27350,27350,156
|
|
20240617,114300,3484649950,27300,27300,27300,27300,74
|
|
20240617,114200,3482629750,27350,27350,27350,27350,436
|
|
20240617,114100,3470705150,27350,27350,27350,27350,110
|
|
20240617,114000,3467696650,27350,27350,27350,27350,219
|
|
20240617,113900,3461707000,27300,27300,27300,27250,385
|
|
20240617,113800,3451197700,27300,27300,27300,27250,49
|
|
20240617,113700,3449861250,27300,27350,27350,27250,408
|
|
20240617,113600,3438728150,27350,27300,27350,27300,21
|
|
20240617,113500,3438153850,27300,27300,27300,27300,443
|
|
20240617,113400,3426059950,27300,27300,27350,27300,274
|
|
20240617,113300,3418579700,27250,27250,27250,27250,341
|
|
20240617,113200,3409287450,27250,27250,27250,27200,212
|
|
20240617,113100,3403512250,27250,27300,27300,27200,494
|
|
20240617,113000,3390053300,27300,27250,27300,27200,1048
|
|
20240617,112900,3361491150,27250,27250,27300,27250,580
|
|
20240617,112800,3345683150,27250,27300,27300,27250,983
|
|
20240617,112700,3318893800,27300,27300,27350,27250,3363
|
|
20240617,112600,3227091250,27350,27300,27350,27300,710
|
|
20240617,112500,3207689450,27300,27300,27350,27300,306
|
|
20240617,112400,3199332950,27300,27450,27450,27300,7883
|
|
20240617,112300,2983321550,27500,27450,27500,27450,231
|
|
20240617,112200,2976978000,27500,27500,27500,27500,59
|
|
20240617,112100,2975355500,27450,27450,27500,27450,1076
|
|
20240617,112000,2945807450,27450,27450,27500,27400,428
|
|
20240617,111900,2934061550,27450,27450,27500,27400,502
|
|
20240617,111800,2920280600,27450,27450,27450,27450,280
|
|
20240617,111700,2912594600,27450,27450,27500,27400,225
|
|
20240617,111600,2906417300,27500,27450,27500,27400,332
|
|
20240617,111500,2897308750,27450,27450,27450,27400,410
|
|
20240617,111400,2886063650,27450,27450,27500,27450,1768
|
|
20240617,111300,2837531050,27450,27500,27500,27450,827
|
|
20240617,111200,2814796300,27500,27500,27500,27450,852
|
|
20240617,111100,2791379700,27500,27550,27550,27500,192
|
|
20240617,111000,2786097150,27450,27500,27550,27450,1273
|
|
20240617,110900,2751086800,27500,27550,27550,27500,7046
|
|
20240617,110800,2557195250,27550,27650,27650,27550,216
|
|
20240617,110700,2551237550,27650,27600,27650,27600,237
|
|
20240617,110600,2544694000,27600,27600,27650,27600,1174
|
|
20240617,110500,2512286500,27650,27650,27650,27600,152
|
|
20240617,110400,2508083750,27600,27650,27650,27600,498
|
|
20240617,110300,2494323050,27650,27650,27650,27600,275
|
|
20240617,110200,2486725550,27650,27650,27650,27600,432
|
|
20240617,110100,2474789700,27600,27650,27650,27600,233
|
|
20240617,110000,2468347550,27650,27600,27700,27600,215
|
|
20240617,105900,2462409000,27600,27700,27700,27600,99
|
|
20240617,105800,2459676300,27700,27700,27700,27650,229
|
|
20240617,105700,2453338150,27700,27600,27700,27600,249
|
|
20240617,105600,2446452750,27600,27600,27600,27600,229
|
|
20240617,105500,2440132350,27600,27600,27650,27600,191
|
|
20240617,105400,2434857800,27650,27600,27650,27600,133
|
|
20240617,105300,2431185450,27600,27600,27650,27600,213
|
|
20240617,105200,2425303250,27600,27600,27650,27600,439
|
|
20240617,105100,2413181900,27600,27600,27600,27600,459
|
|
20240617,105000,2400513500,27650,27650,27650,27600,292
|
|
20240617,104900,2392451550,27700,27600,27700,27600,154
|
|
20240617,104800,2388200750,27700,27700,27700,27600,5621
|
|
20240617,104700,2232864850,27700,27700,27700,27700,131
|
|
20240617,104600,2229236150,27700,27700,27700,27700,103
|
|
20240617,104500,2226383050,27700,27750,27750,27700,97
|
|
20240617,104400,2223696100,27750,27700,27750,27700,148
|
|
20240617,104300,2219596000,27700,27700,27750,27700,272
|
|
20240617,104200,2212057250,27700,27750,27750,27700,41
|
|
20240617,104100,2210921450,27700,27700,27750,27700,476
|
|
20240617,104000,2197733700,27750,27750,27750,27750,205
|
|
20240617,103900,2192044950,27700,27750,27750,27700,86
|
|
20240617,103800,2189662600,27750,27700,27750,27700,283
|
|
20240617,103700,2181820500,27750,27700,27750,27700,700
|
|
20240617,103600,2162400000,27700,27750,27750,27700,323
|
|
20240617,103500,2153441550,27700,27700,27750,27700,708
|
|
20240617,103400,2133804950,27750,27700,27750,27700,1615
|
|
20240617,103300,2089057150,27750,27750,27800,27750,94
|
|
20240617,103200,2086448600,27750,27700,27750,27700,127
|
|
20240617,103100,2082930600,27700,27700,27800,27700,313
|
|
20240617,103000,2074257200,27700,27700,27700,27700,87
|
|
20240617,102900,2071847300,27700,27750,27750,27700,191
|
|
20240617,102800,2066553300,27750,27800,27800,27750,115
|
|
20240617,102700,2063362000,27800,27750,27800,27700,163
|
|
20240617,102600,2058841900,27700,27700,27700,27700,96
|
|
20240617,102500,2056182700,27700,27700,27700,27700,209
|
|
20240617,102400,2050393400,27700,27750,27750,27700,126
|
|
20240617,102300,2046901700,27750,27750,27750,27700,304
|
|
20240617,102200,2038469850,27750,27750,27750,27700,264
|
|
20240617,102100,2031153100,27750,27750,27750,27750,87
|
|
20240617,102000,2028738850,27750,27750,27750,27750,313
|
|
20240617,101900,2020053100,27750,27800,27800,27750,374
|
|
20240617,101800,2009671350,27750,27800,27800,27750,150
|
|
20240617,101700,2005506350,27750,27750,27750,27750,308
|
|
20240617,101600,1996959350,27750,27800,27800,27750,297
|
|
20240617,101500,1988717500,27750,27750,27800,27750,975
|
|
20240617,101400,1961661150,27800,27750,27800,27750,37
|
|
20240617,101300,1960633800,27750,27800,27800,27750,971
|
|
20240617,101200,1933649600,27800,27850,27850,27800,123
|
|
20240617,101100,1930228850,27850,27850,27850,27850,70
|
|
20240617,101000,1928279350,27850,27800,27850,27800,833
|
|
20240617,100900,1905117850,27800,27800,27800,27800,12
|
|
20240617,100800,1904784250,27800,27850,27900,27800,258
|
|
20240617,100700,1897609700,27800,27800,27800,27800,125
|
|
20240617,100600,1894134700,27800,27900,27900,27800,199
|
|
20240617,100500,1888590900,27800,27850,27850,27800,106
|
|
20240617,100400,1885640850,27850,27800,27850,27800,604
|
|
20240617,100300,1868825700,27850,27850,27850,27800,120
|
|
20240617,100200,1865488500,27850,27850,27850,27800,85
|
|
20240617,100100,1863125400,27850,27800,27850,27750,112
|
|
20240617,100000,1860013400,27850,27850,27850,27800,229
|
|
20240617,095900,1853646250,27850,27850,27850,27850,6
|
|
20240617,095800,1853479150,27850,27800,27850,27800,228
|
|
20240617,095700,1847140400,27750,27800,27800,27750,244
|
|
20240617,095600,1840363450,27800,27850,27850,27800,167
|
|
20240617,095500,1835720200,27850,27800,27850,27800,46
|
|
20240617,095400,1834440850,27750,27700,27750,27700,738
|
|
20240617,095300,1813966150,27750,27750,27750,27750,211
|
|
20240617,095200,1808110900,27750,27800,27800,27750,78
|
|
20240617,095100,1805945650,27700,27800,27800,27700,457
|
|
20240617,095000,1793276950,27700,27700,27700,27700,436
|
|
20240617,094900,1781199750,27700,27850,27850,27700,1022
|
|
20240617,094800,1752834450,27850,27800,27850,27800,477
|
|
20240617,094700,1739573700,27800,27800,27800,27750,90
|
|
20240617,094600,1737071950,27800,27850,27850,27800,69
|
|
20240617,094500,1735153650,27750,27800,27800,27750,895
|
|
20240617,094400,1710310800,27800,27800,27850,27800,346
|
|
20240617,094300,1700690000,27700,27850,27850,27700,1905
|
|
20240617,094200,1647741000,27850,27850,27850,27850,25
|
|
20240617,094100,1647044750,27850,27850,27850,27800,82
|
|
20240617,094000,1644762050,27850,27850,27850,27800,945
|
|
20240617,093900,1618490200,27850,27850,27850,27850,246
|
|
20240617,093800,1611639100,27900,27900,27900,27900,60
|
|
20240617,093700,1609965100,27900,27900,27900,27900,1363
|
|
20240617,093600,1571937400,27900,27850,27900,27800,281
|
|
20240617,093500,1564101950,27900,27800,27900,27800,281
|
|
20240617,093400,1556275400,27800,27750,27850,27750,197
|
|
20240617,093300,1550793750,27800,27750,27800,27750,241
|
|
20240617,093200,1544096550,27700,27750,27850,27700,1508
|
|
20240617,093100,1502286300,27700,27750,27800,27500,6908
|
|
20240617,093000,1311638600,27650,27650,27650,27650,1
|
|
20240617,092900,1311610950,27800,27750,27800,27700,1771
|
|
20240617,092800,1262538850,27800,27800,27800,27800,54
|
|
20240617,092700,1261037650,27800,27900,27900,27600,5626
|
|
20240617,092600,1105006650,27850,28000,28000,27850,2553
|
|
20240617,092500,1033787100,28000,28000,28000,27950,250
|
|
20240617,092400,1026796450,28000,28100,28100,28000,1202
|
|
20240617,092300,993058450,28100,28100,28150,28050,694
|
|
20240617,092200,973564000,28100,28050,28100,28050,183
|
|
20240617,092100,968425850,28050,28000,28100,28000,345
|
|
20240617,092000,958745550,28050,28000,28050,28000,220
|
|
20240617,091900,952585500,27950,28000,28000,27950,182
|
|
20240617,091800,947496050,28000,27900,28000,27900,765
|
|
20240617,091700,926115900,27850,27850,27850,27850,267
|
|
20240617,091600,918679950,27850,27850,27900,27850,767
|
|
20240617,091500,897312300,27850,27900,27900,27850,152
|
|
20240617,091400,893074100,27850,27850,27900,27850,397
|
|
20240617,091300,882006300,27850,28000,28050,27700,15392
|
|
20240617,091200,454042450,27950,28000,28050,27900,2095
|
|
20240617,091100,395400500,28000,28200,28200,28000,5132
|
|
20240617,091000,251447250,28200,28200,28200,28200,33
|
|
20240617,090900,250516650,28200,28200,28200,28200,25
|
|
20240617,090800,249811650,28250,28200,28250,28200,1736
|
|
20240617,090700,200772150,28250,28250,28250,28200,120
|
|
20240617,090600,197383250,28250,28100,28250,28100,1212
|
|
20240617,090500,163217600,28150,28200,28200,28150,300
|
|
20240617,090400,154772500,28150,28250,28250,28150,776
|
|
20240617,090300,132911550,28250,28200,28250,28200,67
|
|
20240617,090200,131021650,28250,28200,28250,28150,1701
|
|
20240617,090100,83058500,28300,28350,28350,28200,2260
|
|
20240617,090000,19164800,28350,28350,28450,28350,676
|