576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183300,3113639100,28450,28450,28450,28450,3194
|
|
20240619,183200,3113639100,28450,28450,28450,28450,0
|
|
20240619,183100,3113639100,28450,28450,28450,28450,0
|
|
20240619,183000,3113639100,28450,28450,28450,28450,0
|
|
20240619,182900,3113639100,28450,28450,28450,28450,0
|
|
20240619,182800,3113639100,28450,28450,28450,28450,0
|
|
20240619,182700,3113639100,28450,28450,28450,28450,0
|
|
20240619,182600,3113639100,28450,28450,28450,28450,0
|
|
20240619,182500,3113639100,28450,28450,28450,28450,0
|
|
20240619,182400,3113639100,28450,28450,28450,28450,0
|
|
20240619,182300,3113639100,28450,28450,28450,28450,0
|
|
20240619,182200,3113639100,28450,28450,28450,28450,0
|
|
20240619,182100,3113639100,28450,28450,28450,28450,0
|
|
20240619,182000,3113639100,28450,28450,28450,28450,0
|
|
20240619,181900,3113639100,28450,28450,28450,28450,0
|
|
20240619,181800,3113639100,28450,28450,28450,28450,0
|
|
20240619,181700,3113639100,28450,28450,28450,28450,0
|
|
20240619,181600,3113639100,28450,28450,28450,28450,0
|
|
20240619,181500,3113639100,28450,28450,28450,28450,0
|
|
20240619,181400,3113639100,28450,28450,28450,28450,0
|
|
20240619,181300,3113639100,28450,28450,28450,28450,0
|
|
20240619,181200,3113639100,28450,28450,28450,28450,0
|
|
20240619,181100,3113639100,28450,28450,28450,28450,0
|
|
20240619,181000,3113639100,28450,28450,28450,28450,0
|
|
20240619,180900,3113639100,28450,28450,28450,28450,0
|
|
20240619,180800,3113639100,28450,28450,28450,28450,0
|
|
20240619,180700,3113639100,28450,28450,28450,28450,0
|
|
20240619,180600,3113639100,28450,28450,28450,28450,0
|
|
20240619,180500,3113639100,28450,28450,28450,28450,0
|
|
20240619,180400,3113639100,28450,28450,28450,28450,0
|
|
20240619,180300,3113639100,28450,28450,28450,28450,3194
|
|
20240619,180200,3113639100,28450,28450,28450,28450,0
|
|
20240619,180100,3113639100,28450,28450,28450,28450,0
|
|
20240619,180000,3113639100,28450,28450,28450,28450,0
|
|
20240619,175900,3113639100,28450,28450,28450,28450,0
|
|
20240619,175800,3113639100,28450,28450,28450,28450,0
|
|
20240619,175700,3113639100,28450,28450,28450,28450,0
|
|
20240619,175600,3113639100,28450,28450,28450,28450,0
|
|
20240619,175500,3113639100,28450,28450,28450,28450,0
|
|
20240619,175400,3113639100,28450,28450,28450,28450,0
|
|
20240619,175300,3113639100,28450,28450,28450,28450,0
|
|
20240619,175200,3113639100,28450,28450,28450,28450,0
|
|
20240619,175100,3113639100,28450,28450,28450,28450,0
|
|
20240619,175000,3113639100,28450,28450,28450,28450,0
|
|
20240619,174900,3113639100,28450,28450,28450,28450,0
|
|
20240619,174800,3113639100,28450,28450,28450,28450,0
|
|
20240619,174700,3113639100,28450,28450,28450,28450,0
|
|
20240619,174600,3113639100,28450,28450,28450,28450,0
|
|
20240619,174500,3113639100,28450,28450,28450,28450,0
|
|
20240619,174400,3113639100,28450,28450,28450,28450,0
|
|
20240619,174300,3113639100,28450,28450,28450,28450,0
|
|
20240619,174200,3113639100,28450,28450,28450,28450,0
|
|
20240619,174100,3113639100,28450,28450,28450,28450,0
|
|
20240619,174000,3113639100,28450,28450,28450,28450,0
|
|
20240619,173900,3113639100,28450,28450,28450,28450,0
|
|
20240619,173800,3113639100,28450,28450,28450,28450,0
|
|
20240619,173700,3113639100,28450,28450,28450,28450,0
|
|
20240619,173600,3113639100,28450,28450,28450,28450,0
|
|
20240619,173500,3113639100,28450,28450,28450,28450,0
|
|
20240619,173400,3113639100,28450,28450,28450,28450,0
|
|
20240619,173300,3113639100,28450,28450,28450,28450,3194
|
|
20240619,173200,3113639100,28450,28450,28450,28450,0
|
|
20240619,173100,3113639100,28450,28450,28450,28450,0
|
|
20240619,173000,3113639100,28450,28450,28450,28450,0
|
|
20240619,172900,3113639100,28450,28450,28450,28450,0
|
|
20240619,172800,3113639100,28450,28450,28450,28450,0
|
|
20240619,172700,3113639100,28450,28450,28450,28450,0
|
|
20240619,172600,3113639100,28450,28450,28450,28450,0
|
|
20240619,172500,3113639100,28450,28450,28450,28450,0
|
|
20240619,172400,3113639100,28450,28450,28450,28450,0
|
|
20240619,172300,3113639100,28450,28450,28450,28450,0
|
|
20240619,172200,3113639100,28450,28450,28450,28450,0
|
|
20240619,172100,3113639100,28450,28450,28450,28450,0
|
|
20240619,172000,3113639100,28450,28450,28450,28450,0
|
|
20240619,171900,3113639100,28450,28450,28450,28450,0
|
|
20240619,171800,3113639100,28450,28450,28450,28450,0
|
|
20240619,171700,3113639100,28450,28450,28450,28450,0
|
|
20240619,171600,3113639100,28450,28450,28450,28450,0
|
|
20240619,171500,3113639100,28450,28450,28450,28450,0
|
|
20240619,171400,3113639100,28450,28450,28450,28450,0
|
|
20240619,171300,3113639100,28450,28450,28450,28450,0
|
|
20240619,171200,3113639100,28450,28450,28450,28450,0
|
|
20240619,171100,3113639100,28450,28450,28450,28450,0
|
|
20240619,171000,3113639100,28450,28450,28450,28450,0
|
|
20240619,170900,3113639100,28450,28450,28450,28450,0
|
|
20240619,170800,3113639100,28450,28450,28450,28450,0
|
|
20240619,170700,3113639100,28450,28450,28450,28450,0
|
|
20240619,170600,3113639100,28450,28450,28450,28450,0
|
|
20240619,170500,3113639100,28450,28450,28450,28450,0
|
|
20240619,170400,3113639100,28450,28450,28450,28450,0
|
|
20240619,170300,3113639100,28450,28450,28450,28450,3194
|
|
20240619,170200,3113639100,28450,28450,28450,28450,0
|
|
20240619,170100,3113639100,28450,28450,28450,28450,0
|
|
20240619,170000,3113639100,28450,28450,28450,28450,0
|
|
20240619,165900,3113639100,28450,28450,28450,28450,0
|
|
20240619,165800,3113639100,28450,28450,28450,28450,0
|
|
20240619,165700,3113639100,28450,28450,28450,28450,0
|
|
20240619,165600,3113639100,28450,28450,28450,28450,0
|
|
20240619,165500,3113639100,28450,28450,28450,28450,0
|
|
20240619,165400,3113639100,28450,28450,28450,28450,0
|
|
20240619,165300,3113639100,28450,28450,28450,28450,0
|
|
20240619,165200,3113639100,28450,28450,28450,28450,0
|
|
20240619,165100,3113639100,28450,28450,28450,28450,0
|
|
20240619,165000,3113639100,28450,28450,28450,28450,0
|
|
20240619,164900,3113639100,28450,28450,28450,28450,0
|
|
20240619,164800,3113639100,28450,28450,28450,28450,0
|
|
20240619,164700,3113639100,28450,28450,28450,28450,0
|
|
20240619,164600,3113639100,28450,28450,28450,28450,0
|
|
20240619,164500,3113639100,28450,28450,28450,28450,0
|
|
20240619,164400,3113639100,28450,28450,28450,28450,0
|
|
20240619,164300,3113639100,28450,28450,28450,28450,0
|
|
20240619,164200,3113639100,28450,28450,28450,28450,0
|
|
20240619,164100,3113639100,28450,28450,28450,28450,0
|
|
20240619,164000,3113639100,28450,28450,28450,28450,0
|
|
20240619,163900,3113639100,28450,28450,28450,28450,0
|
|
20240619,163800,3113639100,28450,28450,28450,28450,0
|
|
20240619,163700,3113639100,28450,28450,28450,28450,0
|
|
20240619,163600,3113639100,28450,28450,28450,28450,0
|
|
20240619,163500,3113639100,28450,28450,28450,28450,0
|
|
20240619,163400,3113639100,28450,28450,28450,28450,0
|
|
20240619,163300,3113639100,28450,28450,28450,28450,3194
|
|
20240619,163200,3113639100,28450,28450,28450,28450,0
|
|
20240619,163100,3113639100,28450,28450,28450,28450,0
|
|
20240619,163000,3113639100,28450,28450,28450,28450,0
|
|
20240619,162900,3113639100,28450,28450,28450,28450,0
|
|
20240619,162800,3113639100,28450,28450,28450,28450,0
|
|
20240619,162700,3113639100,28450,28450,28450,28450,0
|
|
20240619,162600,3113639100,28450,28450,28450,28450,0
|
|
20240619,162500,3113639100,28450,28450,28450,28450,0
|
|
20240619,162400,3113639100,28450,28450,28450,28450,0
|
|
20240619,162300,3113639100,28450,28450,28450,28450,0
|
|
20240619,162200,3113639100,28450,28450,28450,28450,0
|
|
20240619,162100,3113639100,28450,28450,28450,28450,0
|
|
20240619,162000,3113639100,28450,28450,28450,28450,0
|
|
20240619,161900,3113639100,28450,28450,28450,28450,0
|
|
20240619,161800,3113639100,28450,28450,28450,28450,0
|
|
20240619,161700,3113639100,28450,28450,28450,28450,0
|
|
20240619,161600,3113639100,28450,28450,28450,28450,0
|
|
20240619,161500,3113639100,28450,28450,28450,28450,0
|
|
20240619,161400,3113639100,28450,28450,28450,28450,0
|
|
20240619,161300,3113639100,28450,28450,28450,28450,0
|
|
20240619,161200,3113639100,28450,28450,28450,28450,0
|
|
20240619,161100,3113639100,28450,28450,28450,28450,0
|
|
20240619,161000,3113639100,28450,28450,28450,28450,0
|
|
20240619,160900,3113639100,28450,28450,28450,28450,0
|
|
20240619,160800,3113639100,28450,28450,28450,28450,0
|
|
20240619,160700,3113639100,28450,28450,28450,28450,0
|
|
20240619,160600,3113639100,28450,28450,28450,28450,0
|
|
20240619,160500,3113639100,28450,28450,28450,28450,0
|
|
20240619,160400,3113639100,28450,28450,28450,28450,0
|
|
20240619,160300,3113639100,28450,28450,28450,28450,3194
|
|
20240619,160200,3113639100,28450,28450,28450,28450,0
|
|
20240619,160100,3113639100,28450,28450,28450,28450,0
|
|
20240619,160000,3113639100,28450,28450,28450,28450,0
|
|
20240619,155900,3113639100,28450,28450,28450,28450,0
|
|
20240619,155800,3113639100,28450,28450,28450,28450,0
|
|
20240619,155700,3113639100,28450,28450,28450,28450,0
|
|
20240619,155600,3113639100,28450,28450,28450,28450,0
|
|
20240619,155500,3113639100,28450,28450,28450,28450,0
|
|
20240619,155400,3113639100,28450,28450,28450,28450,0
|
|
20240619,155300,3113639100,28450,28450,28450,28450,0
|
|
20240619,155200,3113639100,28450,28450,28450,28450,0
|
|
20240619,155100,3113639100,28450,28450,28450,28450,0
|
|
20240619,155000,3113639100,28450,28450,28450,28450,0
|
|
20240619,154900,3113639100,28450,28450,28450,28450,0
|
|
20240619,154800,3113639100,28450,28450,28450,28450,0
|
|
20240619,154700,3113639100,28450,28450,28450,28450,0
|
|
20240619,154600,3113639100,28450,28450,28450,28450,0
|
|
20240619,154500,3113639100,28450,28450,28450,28450,0
|
|
20240619,154400,3113639100,28450,28450,28450,28450,0
|
|
20240619,154300,3113639100,28450,28450,28450,28450,0
|
|
20240619,154200,3113639100,28450,28450,28450,28450,0
|
|
20240619,154100,3113639100,28450,28450,28450,28450,0
|
|
20240619,154000,3113639100,28450,28450,28450,28450,0
|
|
20240619,153900,3113639100,28450,28450,28450,28450,0
|
|
20240619,153800,3113639100,28450,28450,28450,28450,0
|
|
20240619,153700,3113639100,28450,28450,28450,28450,0
|
|
20240619,153600,3113639100,28450,28450,28450,28450,0
|
|
20240619,153500,3113639100,28450,28450,28450,28450,0
|
|
20240619,153400,3113639100,28450,28450,28450,28450,0
|
|
20240619,153300,3113639100,28450,28450,28450,28450,3194
|
|
20240619,153200,3113639100,28450,28450,28450,28450,0
|
|
20240619,153100,3113639100,28450,28450,28450,28450,0
|
|
20240619,153000,3113639100,28450,28450,28450,28450,3194
|
|
20240619,152900,3022769800,28400,28400,28400,28400,0
|
|
20240619,152800,3022769800,28400,28400,28400,28400,0
|
|
20240619,152700,3022769800,28400,28400,28400,28400,0
|
|
20240619,152600,3022769800,28400,28400,28400,28400,0
|
|
20240619,152500,3022769800,28400,28400,28400,28400,0
|
|
20240619,152400,3022769800,28400,28400,28400,28400,0
|
|
20240619,152300,3022769800,28400,28400,28400,28400,0
|
|
20240619,152200,3022769800,28400,28400,28400,28400,0
|
|
20240619,152100,3022769800,28400,28400,28400,28400,0
|
|
20240619,152000,3022769800,28400,28400,28400,28400,0
|
|
20240619,151900,3022769800,28400,28400,28400,28350,266
|
|
20240619,151800,3015215450,28400,28400,28400,28400,62
|
|
20240619,151700,3013454650,28300,28300,28400,28300,200
|
|
20240619,151600,3007784500,28350,28350,28350,28300,87
|
|
20240619,151500,3005321350,28350,28300,28350,28300,309
|
|
20240619,151400,2996564800,28350,28350,28350,28300,101
|
|
20240619,151300,2993701500,28300,28300,28350,28300,33
|
|
20240619,151200,2992766400,28300,28300,28350,28300,43
|
|
20240619,151100,2991549200,28300,28300,28350,28300,7
|
|
20240619,151000,2991351050,28350,28300,28350,28300,60
|
|
20240619,150900,2989652750,28300,28300,28400,28300,517
|
|
20240619,150800,2974998450,28300,28300,28350,28300,99
|
|
20240619,150700,2972196350,28300,28300,28350,28300,316
|
|
20240619,150600,2963249550,28300,28300,28350,28300,762
|
|
20240619,150500,2941684050,28300,28300,28300,28300,11
|
|
20240619,150400,2941372750,28300,28300,28350,28300,33
|
|
20240619,150300,2940437650,28300,28300,28350,28250,73
|
|
20240619,150200,2938370000,28250,28300,28300,28250,77
|
|
20240619,150100,2936191050,28250,28250,28350,28250,50
|
|
20240619,150000,2934774350,28250,28300,28350,28250,232
|
|
20240619,145900,2928208800,28300,28300,28350,28300,1564
|
|
20240619,145800,2883947550,28300,28350,28350,28300,57
|
|
20240619,145700,2882334100,28350,28300,28350,28300,61
|
|
20240619,145600,2880606000,28300,28300,28350,28300,41
|
|
20240619,145500,2879443850,28300,28300,28400,28300,38
|
|
20240619,145400,2878367250,28300,28400,28400,28300,1413
|
|
20240619,145300,2838377600,28300,28300,28300,28300,20
|
|
20240619,145200,2837811600,28350,28300,28350,28300,218
|
|
20240619,145100,2831638000,28300,28300,28300,28300,302
|
|
20240619,145000,2823091400,28350,28300,28350,28300,52
|
|
20240619,144900,2821619350,28300,28300,28350,28300,57
|
|
20240619,144800,2820003600,28300,28350,28350,28300,40
|
|
20240619,144700,2818871300,28300,28350,28350,28300,49
|
|
20240619,144600,2817484150,28350,28400,28400,28300,126
|
|
20240619,144500,2813912300,28300,28350,28400,28300,713
|
|
20240619,144400,2793698500,28350,28400,28400,28350,464
|
|
20240619,144300,2780541350,28400,28400,28400,28400,14
|
|
20240619,144200,2780143750,28350,28350,28350,28350,35
|
|
20240619,144100,2779151500,28350,28350,28400,28350,47
|
|
20240619,144000,2777817450,28350,28350,28400,28350,59
|
|
20240619,143900,2776144500,28350,28350,28400,28350,51
|
|
20240619,143800,2774698400,28400,28300,28400,28300,188
|
|
20240619,143700,2769359500,28350,28350,28350,28350,308
|
|
20240619,143600,2760627700,28350,28400,28400,28350,13
|
|
20240619,143500,2760258600,28350,28400,28400,28350,93
|
|
20240619,143400,2757620850,28350,28350,28350,28350,719
|
|
20240619,143300,2737237200,28350,28350,28350,28300,36
|
|
20240619,143200,2736216750,28300,28350,28350,28300,35
|
|
20240619,143100,2735225000,28300,28350,28350,28300,12
|
|
20240619,143000,2734884950,28300,28300,28300,28300,100
|
|
20240619,142900,2732054950,28300,28350,28350,28300,48
|
|
20240619,142800,2730694300,28350,28350,28350,28350,6
|
|
20240619,142700,2730524200,28300,28300,28300,28300,3
|
|
20240619,142600,2730439300,28350,28300,28350,28300,11
|
|
20240619,142500,2730127600,28300,28300,28300,28300,0
|
|
20240619,142400,2730127600,28300,28350,28350,28300,18
|
|
20240619,142300,2729617900,28300,28300,28300,28300,10
|
|
20240619,142200,2729334900,28300,28300,28300,28300,37
|
|
20240619,142100,2728287800,28350,28300,28350,28300,1257
|
|
20240619,142000,2692714400,28300,28300,28300,28300,13
|
|
20240619,141900,2692346500,28350,28400,28400,28350,1044
|
|
20240619,141800,2662747400,28350,28400,28400,28350,51
|
|
20240619,141700,2661299150,28400,28400,28400,28400,12
|
|
20240619,141600,2660958350,28400,28350,28400,28350,14
|
|
20240619,141500,2660561150,28350,28350,28350,28350,94
|
|
20240619,141400,2657896250,28350,28400,28400,28350,139
|
|
20240619,141300,2653953200,28400,28400,28400,28400,1
|
|
20240619,141200,2653924800,28350,28450,28450,28350,43
|
|
20240619,141100,2652705150,28400,28400,28400,28400,73
|
|
20240619,141000,2650631950,28400,28400,28450,28400,623
|
|
20240619,140900,2632936250,28400,28400,28450,28400,422
|
|
20240619,140800,2620947500,28450,28450,28450,28450,23
|
|
20240619,140700,2620293150,28450,28400,28450,28400,37
|
|
20240619,140600,2619240750,28450,28450,28450,28450,73
|
|
20240619,140500,2617163900,28450,28400,28450,28400,31
|
|
20240619,140400,2616282100,28450,28400,28450,28400,25
|
|
20240619,140300,2615571800,28400,28400,28450,28400,34
|
|
20240619,140200,2614605050,28450,28450,28450,28400,79
|
|
20240619,140100,2612357900,28400,28400,28400,28400,15
|
|
20240619,140000,2611931900,28450,28400,28450,28350,796
|
|
20240619,135900,2589327300,28350,28400,28400,28350,30
|
|
20240619,135800,2588475450,28350,28400,28400,28350,81
|
|
20240619,135700,2586177800,28350,28400,28400,28350,54
|
|
20240619,135600,2584644350,28400,28350,28400,28350,30
|
|
20240619,135500,2583792500,28400,28350,28400,28350,66
|
|
20240619,135400,2581919850,28400,28400,28400,28350,64
|
|
20240619,135300,2580103500,28350,28400,28400,28350,30
|
|
20240619,135200,2579251650,28350,28350,28400,28350,32
|
|
20240619,135100,2578344150,28350,28350,28350,28350,138
|
|
20240619,135000,2574431850,28350,28300,28350,28300,9
|
|
20240619,134900,2574176850,28350,28350,28350,28350,70
|
|
20240619,134800,2572192350,28300,28350,28350,28300,29
|
|
20240619,134700,2571371350,28300,28300,28300,28300,0
|
|
20240619,134600,2571371350,28300,28300,28350,28300,5
|
|
20240619,134500,2571229800,28350,28350,28350,28350,8
|
|
20240619,134400,2571003000,28350,28350,28350,28300,438
|
|
20240619,134300,2558585850,28350,28400,28400,28350,1365
|
|
20240619,134200,2519862500,28400,28350,28400,28350,36
|
|
20240619,134100,2518840500,28350,28350,28400,28350,41
|
|
20240619,134000,2517676750,28400,28400,28400,28350,83
|
|
20240619,133900,2515322200,28350,28350,28350,28350,5
|
|
20240619,133800,2515180450,28350,28350,28400,28350,166
|
|
20240619,133700,2510474000,28300,28300,28300,28300,53
|
|
20240619,133600,2508974100,28300,28350,28350,28300,95
|
|
20240619,133500,2506283600,28300,28300,28300,28300,34
|
|
20240619,133400,2505321400,28300,28350,28350,28300,12
|
|
20240619,133300,2504981700,28350,28350,28350,28300,78
|
|
20240619,133200,2502770600,28350,28350,28350,28350,87
|
|
20240619,133100,2500304150,28350,28350,28400,28350,24
|
|
20240619,133000,2499623450,28350,28350,28350,28350,74
|
|
20240619,132900,2497525550,28350,28350,28350,28350,7
|
|
20240619,132800,2497327100,28350,28350,28400,28350,19
|
|
20240619,132700,2496788000,28350,28400,28400,28350,205
|
|
20240619,132600,2490967050,28400,28350,28400,28350,28
|
|
20240619,132500,2490173150,28300,28300,28300,28300,73
|
|
20240619,132400,2488107250,28250,28300,28300,28200,216
|
|
20240619,132300,2482014950,28200,28400,28400,28200,1526
|
|
20240619,132200,2438757350,28400,28350,28400,28350,385
|
|
20240619,132100,2427826400,28350,28300,28400,28300,175
|
|
20240619,132000,2422863350,28300,28250,28300,28250,34
|
|
20240619,131900,2421901600,28250,28250,28250,28200,99
|
|
20240619,131800,2419105150,28250,28250,28250,28250,8
|
|
20240619,131700,2418879150,28300,28300,28300,28300,76
|
|
20240619,131600,2416728350,28300,28200,28300,28200,77
|
|
20240619,131500,2414554450,28250,28250,28250,28250,27
|
|
20240619,131400,2413791700,28250,28150,28250,28150,87
|
|
20240619,131300,2411335950,28150,28150,28150,28150,94
|
|
20240619,131200,2408689850,28200,28200,28200,28150,173
|
|
20240619,131100,2403811400,28200,28200,28200,28200,65
|
|
20240619,131000,2401978400,28200,28200,28200,28150,31
|
|
20240619,130900,2401104350,28200,28200,28250,28200,36
|
|
20240619,130800,2400089100,28150,28200,28200,28150,91
|
|
20240619,130700,2397526000,28150,28150,28200,28150,40
|
|
20240619,130600,2396399750,28100,28150,28150,28100,20
|
|
20240619,130500,2395836900,28150,28100,28150,28100,229
|
|
20240619,130400,2389401350,28050,28050,28100,28050,55
|
|
20240619,130300,2387857950,28050,28050,28050,28000,72
|
|
20240619,130200,2385838500,28050,28050,28050,28050,233
|
|
20240619,130100,2379302850,28050,28000,28050,28000,56
|
|
20240619,130000,2377732250,28050,28050,28050,28000,116
|
|
20240619,125900,2374483450,28050,28050,28050,28050,1079
|
|
20240619,125800,2344217500,28050,28050,28050,28050,509
|
|
20240619,125700,2329940050,28150,28150,28150,28150,69
|
|
20240619,125600,2327997700,28100,28100,28150,28100,1366
|
|
20240619,125500,2289607450,28150,28250,28250,28150,680
|
|
20240619,125400,2270435050,28200,28200,28200,28200,2
|
|
20240619,125300,2270378650,28250,28200,28250,28200,31
|
|
20240619,125200,2269503200,28250,28250,28250,28250,32
|
|
20240619,125100,2268599200,28250,28200,28250,28200,135
|
|
20240619,125000,2264785700,28250,28250,28250,28250,31
|
|
20240619,124900,2263909950,28200,28250,28250,28200,28
|
|
20240619,124800,2263119200,28200,28250,28250,28200,34
|
|
20240619,124700,2262158950,28250,28250,28250,28250,14
|
|
20240619,124600,2261763450,28250,28200,28250,28200,36
|
|
20240619,124500,2260746900,28250,28250,28250,28250,38
|
|
20240619,124400,2259673400,28250,28250,28250,28200,249
|
|
20240619,124300,2252649550,28250,28250,28250,28250,21
|
|
20240619,124200,2252056300,28250,28200,28250,28200,25
|
|
20240619,124100,2251350200,28250,28250,28250,28250,8
|
|
20240619,124000,2251124200,28250,28300,28300,28200,216
|
|
20240619,123900,2245031250,28300,28300,28300,28300,9
|
|
20240619,123800,2244776550,28300,28250,28350,28250,37
|
|
20240619,123700,2243730550,28250,28300,28300,28250,169
|
|
20240619,123600,2238950000,28300,28400,28400,28300,15
|
|
20240619,123500,2238524800,28300,28300,28300,28300,2
|
|
20240619,123400,2238468200,28350,28400,28400,28350,534
|
|
20240619,123300,2223327750,28400,28300,28400,28300,2176
|
|
20240619,123200,2161539900,28300,28350,28350,28300,223
|
|
20240619,123100,2155219000,28400,28200,28400,28200,508
|
|
20240619,123000,2140833050,28350,28350,28350,28300,110
|
|
20240619,122900,2137714800,28350,28200,28350,28150,1182
|
|
20240619,122800,2104351650,28150,28150,28150,28150,530
|
|
20240619,122700,2089432150,28100,28050,28100,28050,34
|
|
20240619,122600,2088476900,28100,28100,28100,28100,32
|
|
20240619,122500,2087577700,28050,28100,28100,28050,31
|
|
20240619,122400,2086706850,28100,28100,28100,28100,147
|
|
20240619,122300,2082576150,28050,28100,28100,28050,89
|
|
20240619,122200,2080075400,28100,28100,28100,28100,1
|
|
20240619,122100,2080047300,28100,28100,28100,28050,35
|
|
20240619,122000,2079063950,28100,28100,28100,28100,43
|
|
20240619,121900,2077855650,28100,28100,28100,28050,55
|
|
20240619,121800,2076310800,28100,28100,28100,28100,123
|
|
20240619,121700,2072854500,28050,28100,28100,28050,30
|
|
20240619,121600,2072011650,28100,28050,28100,28050,8
|
|
20240619,121500,2071786900,28050,28100,28100,28050,229
|
|
20240619,121400,2065357600,28100,28050,28100,28050,45
|
|
20240619,121300,2064093250,28050,28050,28050,28050,21
|
|
20240619,121200,2063504200,28100,28100,28100,28050,129
|
|
20240619,121100,2059884450,28050,28050,28050,28050,8
|
|
20240619,121000,2059660050,28050,28050,28050,28050,20
|
|
20240619,120900,2059099050,28100,28100,28100,28100,26
|
|
20240619,120800,2058368450,28050,28050,28050,28050,4
|
|
20240619,120700,2058256250,28150,28150,28150,28150,6
|
|
20240619,120600,2058087350,28000,28100,28100,28000,4671
|
|
20240619,120500,1927236150,28150,28150,28150,28150,123
|
|
20240619,120400,1923773700,28150,28150,28150,28100,364
|
|
20240619,120300,1913527250,28150,28200,28200,28150,456
|
|
20240619,120200,1900689500,28150,28200,28200,28150,39
|
|
20240619,120100,1899589850,28200,28200,28200,28200,37
|
|
20240619,120000,1898546450,28150,28200,28200,28150,37
|
|
20240619,115900,1897503200,28200,28150,28200,28150,888
|
|
20240619,115800,1872461750,28200,28200,28200,28200,53
|
|
20240619,115700,1870967150,28200,28150,28200,28150,152
|
|
20240619,115600,1866681700,28200,28200,28200,28200,1
|
|
20240619,115500,1866653500,28200,28150,28200,28150,179
|
|
20240619,115400,1861606400,28150,28150,28150,28150,0
|
|
20240619,115300,1861606400,28150,28150,28150,28150,3
|
|
20240619,115200,1861521950,28200,28150,28200,28150,228
|
|
20240619,115100,1855103450,28150,28150,28200,28150,657
|
|
20240619,115000,1836599900,28200,28200,28200,28200,39
|
|
20240619,114900,1835500100,28150,28200,28200,28150,51
|
|
20240619,114800,1834062550,28200,28250,28250,28200,166
|
|
20240619,114700,1829381050,28200,28200,28200,28200,32
|
|
20240619,114600,1828478650,28200,28200,28200,28200,9
|
|
20240619,114500,1828224850,28200,28200,28250,28200,33
|
|
20240619,114400,1827293950,28250,28350,28350,28150,632
|
|
20240619,114300,1809468900,28350,28400,28400,28250,981
|
|
20240619,114200,1781613400,28400,28250,28400,28250,2231
|
|
20240619,114100,1718351800,28250,28200,28250,28200,1953
|
|
20240619,114000,1663216800,28200,28150,28200,28150,100
|
|
20240619,113900,1660400200,28200,28200,28200,28200,20
|
|
20240619,113800,1659836200,28200,28150,28200,28150,12
|
|
20240619,113700,1659498050,28150,28200,28200,28150,55
|
|
20240619,113600,1657949550,28200,28150,28200,28150,126
|
|
20240619,113500,1654401400,28150,28150,28150,28150,14
|
|
20240619,113400,1654007300,28150,28150,28150,28100,164
|
|
20240619,113300,1649391450,28150,28150,28150,28150,356
|
|
20240619,113200,1639370050,28150,28150,28150,28150,3
|
|
20240619,113100,1639285600,28200,28150,28200,28150,11
|
|
20240619,113000,1638975550,28150,28200,28200,28150,220
|
|
20240619,112900,1632782450,28150,28150,28150,28150,0
|
|
20240619,112800,1632782450,28150,28200,28200,28150,10
|
|
20240619,112700,1632500600,28200,28150,28200,28150,93
|
|
20240619,112600,1629881500,28150,28200,28200,28150,33
|
|
20240619,112500,1628951050,28200,28250,28300,28200,2677
|
|
20240619,112400,1553374650,28300,28300,28300,28300,8
|
|
20240619,112300,1553148250,28250,28250,28250,28250,77
|
|
20240619,112200,1550973000,28250,28250,28250,28250,48
|
|
20240619,112100,1549617000,28300,28250,28300,28250,107
|
|
20240619,112000,1546591600,28300,28300,28300,28300,60
|
|
20240619,111900,1544893600,28300,28350,28350,28300,209
|
|
20240619,111800,1538978550,28300,28300,28300,28300,10
|
|
20240619,111700,1538695550,28300,28300,28300,28300,10
|
|
20240619,111600,1538412550,28350,28300,28350,28300,116
|
|
20240619,111500,1535129400,28300,28300,28350,28300,143
|
|
20240619,111400,1531078700,28300,28300,28350,28300,33
|
|
20240619,111300,1530143300,28300,28300,28350,28300,82
|
|
20240619,111200,1527821450,28300,28300,28300,28300,372
|
|
20240619,111100,1517293850,28250,28350,28350,28250,126
|
|
20240619,111000,1513729550,28250,28300,28350,28250,78
|
|
20240619,110900,1511523200,28350,28350,28350,28300,68
|
|
20240619,110800,1509597400,28300,28300,28350,28300,51
|
|
20240619,110700,1508152750,28300,28350,28350,28300,27
|
|
20240619,110600,1507388300,28300,28300,28300,28300,47
|
|
20240619,110500,1506058200,28250,28300,28350,28250,139
|
|
20240619,110400,1502121300,28300,28300,28300,28250,45
|
|
20240619,110300,1500848000,28300,28300,28300,28300,29
|
|
20240619,110200,1500027300,28350,28300,28350,28300,1115
|
|
20240619,110100,1468472450,28300,28300,28300,28300,133
|
|
20240619,110000,1464708550,28300,28350,28350,28300,13
|
|
20240619,105900,1464340300,28300,28300,28300,28300,726
|
|
20240619,105800,1443794500,28300,28300,28350,28300,172
|
|
20240619,105700,1438924950,28300,28300,28350,28300,65
|
|
20240619,105600,1437085100,28300,28300,28300,28300,542
|
|
20240619,105500,1421746500,28300,28300,28300,28300,11
|
|
20240619,105400,1421435200,28250,28250,28250,28250,14
|
|
20240619,105300,1421039700,28250,28250,28250,28250,24
|
|
20240619,105200,1420361700,28250,28250,28300,28250,430
|
|
20240619,105100,1408213850,28200,28250,28250,28200,913
|
|
20240619,105000,1382421900,28300,28300,28300,28300,53
|
|
20240619,104900,1380922000,28250,28250,28250,28250,64
|
|
20240619,104800,1379114000,28300,28300,28300,28300,9
|
|
20240619,104700,1378859300,28250,28250,28250,28250,152
|
|
20240619,104600,1374565300,28300,28300,28300,28300,1
|
|
20240619,104500,1374537000,28250,28350,28350,28250,89
|
|
20240619,104400,1372018150,28300,28300,28300,28300,456
|
|
20240619,104300,1359113350,28300,28300,28350,28300,62
|
|
20240619,104200,1357358400,28300,28300,28300,28300,11
|
|
20240619,104100,1357047100,28300,28300,28300,28300,69
|
|
20240619,104000,1355094400,28300,28300,28350,28300,16
|
|
20240619,103900,1354641250,28300,28300,28350,28300,29
|
|
20240619,103800,1353820350,28300,28300,28350,28300,113
|
|
20240619,103700,1350622100,28300,28300,28350,28300,141
|
|
20240619,103600,1346631700,28300,28350,28350,28300,173
|
|
20240619,103500,1341733050,28300,28300,28350,28300,50
|
|
20240619,103400,1340316700,28300,28300,28350,28300,54
|
|
20240619,103300,1338787150,28300,28300,28350,28300,69
|
|
20240619,103200,1336832700,28350,28300,28350,28300,58
|
|
20240619,103100,1335188800,28300,28300,28350,28300,16
|
|
20240619,103000,1334735600,28300,28300,28300,28250,427
|
|
20240619,102900,1322651650,28300,28300,28300,28300,0
|
|
20240619,102800,1322651650,28300,28300,28300,28250,110
|
|
20240619,102700,1319538800,28300,28250,28300,28250,284
|
|
20240619,102600,1311505800,28250,28300,28300,28250,11
|
|
20240619,102500,1311194650,28300,28300,28300,28250,1076
|
|
20240619,102400,1280770450,28350,28350,28350,28300,310
|
|
20240619,102300,1271982100,28350,28300,28350,28300,397
|
|
20240619,102200,1260737000,28300,28300,28300,28300,5
|
|
20240619,102100,1260595500,28300,28300,28350,28300,17
|
|
20240619,102000,1260114050,28300,28300,28300,28300,185
|
|
20240619,101900,1254878550,28300,28300,28350,28300,240
|
|
20240619,101800,1248086200,28350,28350,28350,28300,191
|
|
20240619,101700,1242671400,28300,28300,28300,28300,8
|
|
20240619,101600,1242445000,28300,28300,28350,28300,64
|
|
20240619,101500,1240633450,28300,28300,28300,28300,7
|
|
20240619,101400,1240435350,28350,28300,28350,28300,9
|
|
20240619,101300,1240180300,28300,28300,28300,28300,3
|
|
20240619,101200,1240095400,28300,28400,28400,28300,13
|
|
20240619,101100,1239726800,28350,28350,28350,28350,486
|
|
20240619,101000,1225948700,28350,28350,28350,28350,0
|
|
20240619,100900,1225948700,28350,28400,28400,28350,88
|
|
20240619,100800,1223450150,28400,28400,28400,28400,17
|
|
20240619,100700,1222967350,28400,28450,28450,28400,662
|
|
20240619,100600,1204164300,28450,28450,28450,28450,24
|
|
20240619,100500,1203481500,28400,28450,28450,28400,81
|
|
20240619,100400,1201177200,28450,28400,28450,28400,53
|
|
20240619,100300,1199670250,28450,28450,28450,28450,159
|
|
20240619,100200,1195146700,28400,28400,28450,28400,39
|
|
20240619,100100,1194037550,28400,28450,28450,28400,131
|
|
20240619,100000,1190315600,28450,28400,28450,28400,218
|
|
20240619,095900,1184122850,28350,28350,28350,28350,0
|
|
20240619,095800,1184122850,28350,28350,28350,28350,32
|
|
20240619,095700,1183215650,28350,28350,28350,28350,46
|
|
20240619,095600,1181911550,28350,28350,28350,28300,135
|
|
20240619,095500,1178087500,28300,28350,28350,28300,232
|
|
20240619,095400,1171512950,28300,28300,28300,28300,650
|
|
20240619,095300,1153117950,28300,28350,28350,28300,46
|
|
20240619,095200,1151816100,28350,28300,28350,28300,10
|
|
20240619,095100,1151532750,28300,28300,28300,28300,1338
|
|
20240619,095000,1113667350,28300,28350,28400,28300,461
|
|
20240619,094900,1100619550,28350,28350,28400,28350,50
|
|
20240619,094800,1099201950,28400,28400,28400,28300,111
|
|
20240619,094700,1096058250,28400,28350,28400,28300,455
|
|
20240619,094600,1083172450,28400,28400,28400,28350,154
|
|
20240619,094500,1078804800,28400,28350,28450,28350,298
|
|
20240619,094400,1070341150,28350,28400,28450,28350,496
|
|
20240619,094300,1056254650,28350,28350,28400,28350,15
|
|
20240619,094200,1055829000,28350,28350,28350,28300,266
|
|
20240619,094100,1048288400,28300,28350,28350,28300,525
|
|
20240619,094000,1033429800,28350,28350,28350,28350,159
|
|
20240619,093900,1028922150,28350,28350,28350,28350,1405
|
|
20240619,093800,989090400,28400,28400,28400,28400,23
|
|
20240619,093700,988437200,28400,28400,28450,28350,2317
|
|
20240619,093600,922631850,28400,28450,28450,28400,207
|
|
20240619,093500,916752700,28450,28500,28550,28450,710
|
|
20240619,093400,896545150,28500,28450,28500,28450,508
|
|
20240619,093300,882067450,28450,28500,28500,28450,105
|
|
20240619,093200,879075100,28450,28450,28500,28450,24
|
|
20240619,093100,878391300,28500,28500,28550,28500,232
|
|
20240619,093000,871777550,28500,28550,28600,28500,1292
|
|
20240619,092900,834897300,28500,28500,28500,28450,2104
|
|
20240619,092800,774938350,28500,28400,28500,28400,2155
|
|
20240619,092700,713574850,28400,28450,28500,28400,700
|
|
20240619,092600,693654750,28450,28400,28450,28400,46
|
|
20240619,092500,692346200,28400,28450,28450,28400,1176
|
|
20240619,092400,658891050,28450,28400,28500,28400,2029
|
|
20240619,092300,601156350,28400,28400,28450,28400,222
|
|
20240619,092200,594850750,28400,28400,28400,28350,653
|
|
20240619,092100,576305600,28400,28400,28450,28400,518
|
|
20240619,092000,561593500,28400,28350,28450,28300,1462
|
|
20240619,091900,520094100,28300,28350,28350,28300,734
|
|
20240619,091800,499290600,28350,28300,28400,28250,2089
|
|
20240619,091700,440101600,28250,28300,28350,28250,994
|
|
20240619,091600,411960350,28250,28300,28350,28250,746
|
|
20240619,091500,390842450,28250,28250,28300,28200,616
|
|
20240619,091400,373413950,28200,28150,28250,28150,851
|
|
20240619,091300,349403900,28150,28250,28250,28150,1449
|
|
20240619,091200,308598300,28250,28300,28300,28200,1092
|
|
20240619,091100,277759100,28200,28200,28300,28200,904
|
|
20240619,091000,252217150,28150,28100,28200,28100,1412
|
|
20240619,090900,212452300,28100,28100,28150,28100,171
|
|
20240619,090800,207643050,28100,28100,28100,28100,230
|
|
20240619,090700,201180050,28100,28050,28100,28000,113
|
|
20240619,090600,198009900,28050,28100,28100,28050,443
|
|
20240619,090500,185562050,28100,28100,28100,28050,340
|
|
20240619,090400,176016850,28100,28150,28200,28100,665
|
|
20240619,090300,157298050,28150,27950,28150,27950,559
|
|
20240619,090200,141626500,27950,27950,28050,27900,1394
|
|
20240619,090100,102608000,28000,28200,28200,28000,1525
|
|
20240619,090000,59854800,28200,28200,28250,28050,1926
|