576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183300,1532615850,28350,28350,28350,28350,1300
|
|
20240620,183200,1532615850,28350,28350,28350,28350,0
|
|
20240620,183100,1532615850,28350,28350,28350,28350,0
|
|
20240620,183000,1532615850,28350,28350,28350,28350,0
|
|
20240620,182900,1532615850,28350,28350,28350,28350,0
|
|
20240620,182800,1532615850,28350,28350,28350,28350,0
|
|
20240620,182700,1532615850,28350,28350,28350,28350,0
|
|
20240620,182600,1532615850,28350,28350,28350,28350,0
|
|
20240620,182500,1532615850,28350,28350,28350,28350,0
|
|
20240620,182400,1532615850,28350,28350,28350,28350,0
|
|
20240620,182300,1532615850,28350,28350,28350,28350,0
|
|
20240620,182200,1532615850,28350,28350,28350,28350,0
|
|
20240620,182100,1532615850,28350,28350,28350,28350,0
|
|
20240620,182000,1532615850,28350,28350,28350,28350,0
|
|
20240620,181900,1532615850,28350,28350,28350,28350,0
|
|
20240620,181800,1532615850,28350,28350,28350,28350,0
|
|
20240620,181700,1532615850,28350,28350,28350,28350,0
|
|
20240620,181600,1532615850,28350,28350,28350,28350,0
|
|
20240620,181500,1532615850,28350,28350,28350,28350,0
|
|
20240620,181400,1532615850,28350,28350,28350,28350,0
|
|
20240620,181300,1532615850,28350,28350,28350,28350,0
|
|
20240620,181200,1532615850,28350,28350,28350,28350,0
|
|
20240620,181100,1532615850,28350,28350,28350,28350,0
|
|
20240620,181000,1532615850,28350,28350,28350,28350,0
|
|
20240620,180900,1532615850,28350,28350,28350,28350,0
|
|
20240620,180800,1532615850,28350,28350,28350,28350,0
|
|
20240620,180700,1532615850,28350,28350,28350,28350,0
|
|
20240620,180600,1532615850,28350,28350,28350,28350,0
|
|
20240620,180500,1532615850,28350,28350,28350,28350,0
|
|
20240620,180400,1532615850,28350,28350,28350,28350,0
|
|
20240620,180300,1532615850,28350,28350,28350,28350,1300
|
|
20240620,180200,1532615850,28350,28350,28350,28350,0
|
|
20240620,180100,1532615850,28350,28350,28350,28350,0
|
|
20240620,180000,1532615850,28350,28350,28350,28350,0
|
|
20240620,175900,1532615850,28350,28350,28350,28350,0
|
|
20240620,175800,1532615850,28350,28350,28350,28350,0
|
|
20240620,175700,1532615850,28350,28350,28350,28350,0
|
|
20240620,175600,1532615850,28350,28350,28350,28350,0
|
|
20240620,175500,1532615850,28350,28350,28350,28350,0
|
|
20240620,175400,1532615850,28350,28350,28350,28350,0
|
|
20240620,175300,1532615850,28350,28350,28350,28350,0
|
|
20240620,175200,1532615850,28350,28350,28350,28350,0
|
|
20240620,175100,1532615850,28350,28350,28350,28350,0
|
|
20240620,175000,1532615850,28350,28350,28350,28350,0
|
|
20240620,174900,1532615850,28350,28350,28350,28350,0
|
|
20240620,174800,1532615850,28350,28350,28350,28350,0
|
|
20240620,174700,1532615850,28350,28350,28350,28350,0
|
|
20240620,174600,1532615850,28350,28350,28350,28350,0
|
|
20240620,174500,1532615850,28350,28350,28350,28350,0
|
|
20240620,174400,1532615850,28350,28350,28350,28350,0
|
|
20240620,174300,1532615850,28350,28350,28350,28350,0
|
|
20240620,174200,1532615850,28350,28350,28350,28350,0
|
|
20240620,174100,1532615850,28350,28350,28350,28350,0
|
|
20240620,174000,1532615850,28350,28350,28350,28350,0
|
|
20240620,173900,1532615850,28350,28350,28350,28350,0
|
|
20240620,173800,1532615850,28350,28350,28350,28350,0
|
|
20240620,173700,1532615850,28350,28350,28350,28350,0
|
|
20240620,173600,1532615850,28350,28350,28350,28350,0
|
|
20240620,173500,1532615850,28350,28350,28350,28350,0
|
|
20240620,173400,1532615850,28350,28350,28350,28350,0
|
|
20240620,173300,1532615850,28350,28350,28350,28350,1300
|
|
20240620,173200,1532615850,28350,28350,28350,28350,0
|
|
20240620,173100,1532615850,28350,28350,28350,28350,0
|
|
20240620,173000,1532615850,28350,28350,28350,28350,0
|
|
20240620,172900,1532615850,28350,28350,28350,28350,0
|
|
20240620,172800,1532615850,28350,28350,28350,28350,0
|
|
20240620,172700,1532615850,28350,28350,28350,28350,0
|
|
20240620,172600,1532615850,28350,28350,28350,28350,0
|
|
20240620,172500,1532615850,28350,28350,28350,28350,0
|
|
20240620,172400,1532615850,28350,28350,28350,28350,0
|
|
20240620,172300,1532615850,28350,28350,28350,28350,0
|
|
20240620,172200,1532615850,28350,28350,28350,28350,0
|
|
20240620,172100,1532615850,28350,28350,28350,28350,0
|
|
20240620,172000,1532615850,28350,28350,28350,28350,0
|
|
20240620,171900,1532615850,28350,28350,28350,28350,0
|
|
20240620,171800,1532615850,28350,28350,28350,28350,0
|
|
20240620,171700,1532615850,28350,28350,28350,28350,0
|
|
20240620,171600,1532615850,28350,28350,28350,28350,0
|
|
20240620,171500,1532615850,28350,28350,28350,28350,0
|
|
20240620,171400,1532615850,28350,28350,28350,28350,0
|
|
20240620,171300,1532615850,28350,28350,28350,28350,0
|
|
20240620,171200,1532615850,28350,28350,28350,28350,0
|
|
20240620,171100,1532615850,28350,28350,28350,28350,0
|
|
20240620,171000,1532615850,28350,28350,28350,28350,0
|
|
20240620,170900,1532615850,28350,28350,28350,28350,0
|
|
20240620,170800,1532615850,28350,28350,28350,28350,0
|
|
20240620,170700,1532615850,28350,28350,28350,28350,0
|
|
20240620,170600,1532615850,28350,28350,28350,28350,0
|
|
20240620,170500,1532615850,28350,28350,28350,28350,0
|
|
20240620,170400,1532615850,28350,28350,28350,28350,0
|
|
20240620,170300,1532615850,28350,28350,28350,28350,1300
|
|
20240620,170200,1532615850,28350,28350,28350,28350,0
|
|
20240620,170100,1532615850,28350,28350,28350,28350,0
|
|
20240620,170000,1532615850,28350,28350,28350,28350,0
|
|
20240620,165900,1532615850,28350,28350,28350,28350,0
|
|
20240620,165800,1532615850,28350,28350,28350,28350,0
|
|
20240620,165700,1532615850,28350,28350,28350,28350,0
|
|
20240620,165600,1532615850,28350,28350,28350,28350,0
|
|
20240620,165500,1532615850,28350,28350,28350,28350,0
|
|
20240620,165400,1532615850,28350,28350,28350,28350,0
|
|
20240620,165300,1532615850,28350,28350,28350,28350,0
|
|
20240620,165200,1532615850,28350,28350,28350,28350,0
|
|
20240620,165100,1532615850,28350,28350,28350,28350,0
|
|
20240620,165000,1532615850,28350,28350,28350,28350,0
|
|
20240620,164900,1532615850,28350,28350,28350,28350,0
|
|
20240620,164800,1532615850,28350,28350,28350,28350,0
|
|
20240620,164700,1532615850,28350,28350,28350,28350,0
|
|
20240620,164600,1532615850,28350,28350,28350,28350,0
|
|
20240620,164500,1532615850,28350,28350,28350,28350,0
|
|
20240620,164400,1532615850,28350,28350,28350,28350,0
|
|
20240620,164300,1532615850,28350,28350,28350,28350,0
|
|
20240620,164200,1532615850,28350,28350,28350,28350,0
|
|
20240620,164100,1532615850,28350,28350,28350,28350,0
|
|
20240620,164000,1532615850,28350,28350,28350,28350,0
|
|
20240620,163900,1532615850,28350,28350,28350,28350,0
|
|
20240620,163800,1532615850,28350,28350,28350,28350,0
|
|
20240620,163700,1532615850,28350,28350,28350,28350,0
|
|
20240620,163600,1532615850,28350,28350,28350,28350,0
|
|
20240620,163500,1532615850,28350,28350,28350,28350,0
|
|
20240620,163400,1532615850,28350,28350,28350,28350,0
|
|
20240620,163300,1532615850,28350,28350,28350,28350,1300
|
|
20240620,163200,1532615850,28350,28350,28350,28350,0
|
|
20240620,163100,1532615850,28350,28350,28350,28350,0
|
|
20240620,163000,1532615850,28350,28350,28350,28350,0
|
|
20240620,162900,1532615850,28350,28350,28350,28350,0
|
|
20240620,162800,1532615850,28350,28350,28350,28350,0
|
|
20240620,162700,1532615850,28350,28350,28350,28350,0
|
|
20240620,162600,1532615850,28350,28350,28350,28350,0
|
|
20240620,162500,1532615850,28350,28350,28350,28350,0
|
|
20240620,162400,1532615850,28350,28350,28350,28350,0
|
|
20240620,162300,1532615850,28350,28350,28350,28350,0
|
|
20240620,162200,1532615850,28350,28350,28350,28350,0
|
|
20240620,162100,1532615850,28350,28350,28350,28350,0
|
|
20240620,162000,1532615850,28350,28350,28350,28350,0
|
|
20240620,161900,1532615850,28350,28350,28350,28350,0
|
|
20240620,161800,1532615850,28350,28350,28350,28350,0
|
|
20240620,161700,1532615850,28350,28350,28350,28350,0
|
|
20240620,161600,1532615850,28350,28350,28350,28350,0
|
|
20240620,161500,1532615850,28350,28350,28350,28350,0
|
|
20240620,161400,1532615850,28350,28350,28350,28350,0
|
|
20240620,161300,1532615850,28350,28350,28350,28350,0
|
|
20240620,161200,1532615850,28350,28350,28350,28350,0
|
|
20240620,161100,1532615850,28350,28350,28350,28350,0
|
|
20240620,161000,1532615850,28350,28350,28350,28350,0
|
|
20240620,160900,1532615850,28350,28350,28350,28350,0
|
|
20240620,160800,1532615850,28350,28350,28350,28350,0
|
|
20240620,160700,1532615850,28350,28350,28350,28350,0
|
|
20240620,160600,1532615850,28350,28350,28350,28350,0
|
|
20240620,160500,1532615850,28350,28350,28350,28350,0
|
|
20240620,160400,1532615850,28350,28350,28350,28350,0
|
|
20240620,160300,1532615850,28350,28350,28350,28350,1300
|
|
20240620,160200,1532615850,28350,28350,28350,28350,0
|
|
20240620,160100,1532615850,28350,28350,28350,28350,0
|
|
20240620,160000,1532615850,28350,28350,28350,28350,0
|
|
20240620,155900,1532615850,28350,28350,28350,28350,0
|
|
20240620,155800,1532615850,28350,28350,28350,28350,0
|
|
20240620,155700,1532615850,28350,28350,28350,28350,0
|
|
20240620,155600,1532615850,28350,28350,28350,28350,0
|
|
20240620,155500,1532615850,28350,28350,28350,28350,0
|
|
20240620,155400,1532615850,28350,28350,28350,28350,0
|
|
20240620,155300,1532615850,28350,28350,28350,28350,0
|
|
20240620,155200,1532615850,28350,28350,28350,28350,0
|
|
20240620,155100,1532615850,28350,28350,28350,28350,0
|
|
20240620,155000,1532615850,28350,28350,28350,28350,0
|
|
20240620,154900,1532615850,28350,28350,28350,28350,0
|
|
20240620,154800,1532615850,28350,28350,28350,28350,0
|
|
20240620,154700,1532615850,28350,28350,28350,28350,0
|
|
20240620,154600,1532615850,28350,28350,28350,28350,0
|
|
20240620,154500,1532615850,28350,28350,28350,28350,0
|
|
20240620,154400,1532615850,28350,28350,28350,28350,0
|
|
20240620,154300,1532615850,28350,28350,28350,28350,0
|
|
20240620,154200,1532615850,28350,28350,28350,28350,0
|
|
20240620,154100,1532615850,28350,28350,28350,28350,0
|
|
20240620,154000,1532615850,28350,28350,28350,28350,0
|
|
20240620,153900,1532615850,28350,28350,28350,28350,0
|
|
20240620,153800,1532615850,28350,28350,28350,28350,0
|
|
20240620,153700,1532615850,28350,28350,28350,28350,0
|
|
20240620,153600,1532615850,28350,28350,28350,28350,0
|
|
20240620,153500,1532615850,28350,28350,28350,28350,0
|
|
20240620,153400,1532615850,28350,28350,28350,28350,0
|
|
20240620,153300,1532615850,28350,28350,28350,28350,1300
|
|
20240620,153200,1532615850,28350,28350,28350,28350,0
|
|
20240620,153100,1532615850,28350,28350,28350,28350,0
|
|
20240620,153000,1532615850,28350,28350,28350,28350,1300
|
|
20240620,152900,1495760850,28400,28400,28400,28400,0
|
|
20240620,152800,1495760850,28400,28400,28400,28400,0
|
|
20240620,152700,1495760850,28400,28400,28400,28400,0
|
|
20240620,152600,1495760850,28400,28400,28400,28400,0
|
|
20240620,152500,1495760850,28400,28400,28400,28400,0
|
|
20240620,152400,1495760850,28400,28400,28400,28400,0
|
|
20240620,152300,1495760850,28400,28400,28400,28400,0
|
|
20240620,152200,1495760850,28400,28400,28400,28400,0
|
|
20240620,152100,1495760850,28400,28400,28400,28400,0
|
|
20240620,152000,1495760850,28400,28400,28400,28400,0
|
|
20240620,151900,1495760850,28400,28400,28400,28350,36
|
|
20240620,151800,1494739150,28400,28400,28400,28350,113
|
|
20240620,151700,1491530750,28350,28400,28400,28350,156
|
|
20240620,151600,1487101500,28400,28400,28400,28350,52
|
|
20240620,151500,1485625100,28400,28350,28400,28350,36
|
|
20240620,151400,1484603400,28350,28400,28400,28350,62
|
|
20240620,151300,1482843000,28350,28400,28400,28350,18
|
|
20240620,151200,1482331900,28400,28400,28450,28350,439
|
|
20240620,151100,1469852500,28400,28400,28400,28400,8
|
|
20240620,151000,1469625300,28400,28350,28400,28350,550
|
|
20240620,150900,1454008000,28350,28350,28400,28350,97
|
|
20240620,150800,1451258000,28350,28400,28400,28350,30
|
|
20240620,150700,1450406350,28350,28350,28350,28350,4
|
|
20240620,150600,1450292950,28350,28350,28400,28350,265
|
|
20240620,150500,1442779250,28350,28300,28400,28300,98
|
|
20240620,150400,1440004700,28350,28300,28350,28300,71
|
|
20240620,150300,1437993750,28300,28350,28400,28300,515
|
|
20240620,150200,1423370200,28300,28300,28300,28300,46
|
|
20240620,150100,1422068400,28300,28350,28350,28300,110
|
|
20240620,150000,1418953200,28350,28350,28400,28350,3
|
|
20240620,145900,1418868100,28400,28400,28400,28400,1
|
|
20240620,145800,1418839700,28400,28350,28500,28300,1147
|
|
20240620,145700,1386286850,28350,28300,28350,28300,59
|
|
20240620,145600,1384616700,28300,28350,28350,28300,30
|
|
20240620,145500,1383767350,28250,28300,28350,28250,90
|
|
20240620,145400,1381220450,28300,28250,28300,28250,796
|
|
20240620,145300,1358710800,28250,28200,28250,28200,107
|
|
20240620,145200,1355693350,28200,28150,28200,28150,211
|
|
20240620,145100,1349743700,28150,28200,28200,28150,79
|
|
20240620,145000,1347519150,28150,28150,28150,28150,27
|
|
20240620,144900,1346759100,28150,28150,28150,28150,69
|
|
20240620,144800,1344816750,28150,28200,28200,28150,30
|
|
20240620,144700,1343970800,28200,28150,28200,28150,116
|
|
20240620,144600,1340702900,28150,28200,28200,28150,19
|
|
20240620,144500,1340167200,28200,28150,28200,28150,114
|
|
20240620,144400,1336957400,28150,28150,28150,28150,69
|
|
20240620,144300,1335015050,28200,28150,28200,28150,18
|
|
20240620,144200,1334507500,28200,28200,28200,28200,0
|
|
20240620,144100,1334507500,28200,28150,28200,28150,103
|
|
20240620,144000,1331603100,28200,28200,28200,28200,1
|
|
20240620,143900,1331574900,28150,28150,28150,28150,269
|
|
20240620,143800,1324002550,28200,28150,28200,28150,72
|
|
20240620,143700,1321972200,28200,28200,28200,28150,86
|
|
20240620,143600,1319550250,28200,28200,28200,28150,58
|
|
20240620,143500,1317914750,28200,28150,28200,28150,10
|
|
20240620,143400,1317632850,28150,28200,28200,28150,68
|
|
20240620,143300,1315718600,28200,28150,28200,28150,4
|
|
20240620,143200,1315605900,28150,28200,28200,28150,75
|
|
20240620,143100,1313490950,28200,28200,28200,28200,1
|
|
20240620,143000,1313462750,28150,28200,28200,28150,15
|
|
20240620,142900,1313039950,28250,28200,28250,28150,269
|
|
20240620,142800,1305451600,28200,28150,28200,28150,14
|
|
20240620,142700,1305056850,28150,28200,28200,28150,107
|
|
20240620,142600,1302042850,28200,28150,28200,28150,531
|
|
20240620,142500,1287068700,28150,28150,28150,28150,65
|
|
20240620,142400,1285238950,28150,28150,28150,28150,2
|
|
20240620,142300,1285182650,28150,28150,28150,28150,1
|
|
20240620,142200,1285154500,28150,28150,28200,28150,69
|
|
20240620,142100,1283212100,28200,28200,28200,28150,57
|
|
20240620,142000,1281604750,28150,28150,28200,28150,78
|
|
20240620,141900,1279409000,28200,28200,28200,28150,58
|
|
20240620,141800,1277773550,28200,28200,28200,28150,5
|
|
20240620,141700,1277632600,28200,28200,28200,28200,48
|
|
20240620,141600,1276279000,28150,28150,28150,28150,2
|
|
20240620,141500,1276222700,28200,28200,28200,28150,157
|
|
20240620,141400,1271798650,28200,28200,28200,28150,67
|
|
20240620,141300,1269909800,28200,28200,28200,28150,11
|
|
20240620,141200,1269599700,28150,28150,28150,28150,2
|
|
20240620,141100,1269543400,28150,28150,28150,28150,5
|
|
20240620,141000,1269402650,28150,28150,28300,28150,286
|
|
20240620,140900,1261336000,28150,28150,28150,28150,109
|
|
20240620,140800,1258267650,28200,28150,28200,28150,41
|
|
20240620,140700,1257113200,28200,28200,28200,28200,1
|
|
20240620,140600,1257085000,28150,28200,28200,28150,3
|
|
20240620,140500,1257000500,28200,28250,28250,28150,225
|
|
20240620,140400,1250658150,28250,28200,28250,28200,44
|
|
20240620,140300,1249415300,28150,28200,28200,28150,101
|
|
20240620,140200,1246570400,28200,28150,28200,28150,432
|
|
20240620,140100,1234408200,28150,28150,28150,28150,1
|
|
20240620,140000,1234380050,28200,28200,28200,28150,71
|
|
20240620,135900,1232381200,28150,28150,28150,28150,2
|
|
20240620,135800,1232324900,28150,28150,28150,28150,66
|
|
20240620,135700,1230467000,28200,28150,28200,28150,103
|
|
20240620,135600,1227566050,28150,28150,28200,28150,52
|
|
20240620,135500,1226101400,28150,28150,28150,28150,33
|
|
20240620,135400,1225172450,28150,28150,28150,28150,66
|
|
20240620,135300,1223314550,28200,28200,28200,28150,43
|
|
20240620,135200,1222103600,28150,28150,28150,28150,3
|
|
20240620,135100,1222019150,28200,28150,28200,28150,59
|
|
20240620,135000,1220357100,28150,28250,28250,28150,8
|
|
20240620,134900,1220131300,28200,28200,28200,28200,78
|
|
20240620,134800,1217931700,28150,28200,28200,28150,110
|
|
20240620,134700,1214833100,28200,28200,28200,28200,33
|
|
20240620,134600,1213902500,28150,28150,28150,28150,65
|
|
20240620,134500,1212072750,28150,28150,28200,28150,31
|
|
20240620,134400,1211199650,28150,28150,28150,28150,2
|
|
20240620,134300,1211143350,28150,28150,28150,28150,66
|
|
20240620,134200,1209285450,28150,28200,28200,28150,10
|
|
20240620,134100,1209003550,28150,28150,28200,28150,184
|
|
20240620,134000,1203822950,28150,28150,28150,28150,0
|
|
20240620,133900,1203822950,28150,28200,28200,28150,8
|
|
20240620,133800,1203597450,28150,28200,28200,28150,77
|
|
20240620,133700,1201429350,28200,28150,28200,28150,7
|
|
20240620,133600,1201232050,28150,28200,28200,28150,165
|
|
20240620,133500,1196582300,28200,28200,28200,28200,5
|
|
20240620,133400,1196441300,28200,28200,28200,28150,260
|
|
20240620,133300,1189112650,28150,28150,28150,28150,0
|
|
20240620,133200,1189112650,28150,28150,28150,28150,1
|
|
20240620,133100,1189084500,28200,28150,28200,28150,83
|
|
20240620,133000,1186747300,28150,28150,28150,28150,0
|
|
20240620,132900,1186747300,28150,28150,28150,28150,75
|
|
20240620,132800,1184636050,28200,28150,28200,28150,4
|
|
20240620,132700,1184523350,28200,28200,28200,28200,10
|
|
20240620,132600,1184241350,28150,28200,28200,28150,70
|
|
20240620,132500,1182270650,28150,28150,28150,28150,2
|
|
20240620,132400,1182214350,28200,28200,28200,28150,170
|
|
20240620,132300,1177427300,28150,28150,28150,28150,3
|
|
20240620,132200,1177342850,28150,28150,28150,28150,0
|
|
20240620,132100,1177342850,28150,28200,28200,28150,67
|
|
20240620,132000,1175456750,28150,28150,28150,28150,2
|
|
20240620,131900,1175400450,28150,28150,28150,28150,71
|
|
20240620,131800,1173401800,28200,28200,28200,28200,1
|
|
20240620,131700,1173373600,28150,28150,28200,28150,160
|
|
20240620,131600,1168869050,28150,28150,28150,28150,0
|
|
20240620,131500,1168869050,28150,28150,28150,28150,0
|
|
20240620,131400,1168869050,28150,28200,28200,28150,77
|
|
20240620,131300,1166701050,28150,28150,28150,28150,152
|
|
20240620,131200,1162422250,28150,28150,28150,28150,65
|
|
20240620,131100,1160592500,28200,28200,28200,28150,6
|
|
20240620,131000,1160423400,28200,28200,28200,28200,1
|
|
20240620,130900,1160395200,28150,28150,28200,28150,87
|
|
20240620,130800,1157946100,28150,28200,28200,28150,107
|
|
20240620,130700,1154928800,28200,28150,28200,28150,116
|
|
20240620,130600,1151660900,28200,28150,28200,28150,4
|
|
20240620,130500,1151548200,28150,28150,28150,28150,2
|
|
20240620,130400,1151491900,28150,28200,28200,28150,79
|
|
20240620,130300,1149267400,28150,28150,28150,28150,17
|
|
20240620,130200,1148788850,28150,28150,28150,28150,164
|
|
20240620,130100,1144172250,28150,28150,28150,28150,0
|
|
20240620,130000,1144172250,28150,28150,28200,28150,83
|
|
20240620,125900,1141835750,28150,28200,28200,28150,40
|
|
20240620,125800,1140709400,28150,28200,28200,28150,6
|
|
20240620,125700,1140540450,28150,28150,28150,28150,79
|
|
20240620,125600,1138316600,28150,28200,28200,28150,3
|
|
20240620,125500,1138232050,28200,28150,28200,28150,66
|
|
20240620,125400,1136374050,28150,28200,28200,28150,9
|
|
20240620,125300,1136120400,28150,28150,28200,28150,130
|
|
20240620,125200,1132460550,28150,28200,28200,28100,75
|
|
20240620,125100,1130349050,28150,28150,28150,28150,11
|
|
20240620,125000,1130039400,28150,28150,28150,28150,62
|
|
20240620,124900,1128294100,28150,28150,28150,28100,269
|
|
20240620,124800,1120721850,28100,28100,28100,28100,5
|
|
20240620,124700,1120581350,28150,28150,28150,28150,732
|
|
20240620,124600,1099975550,28150,28150,28150,28150,7
|
|
20240620,124500,1099778500,28200,28150,28200,28150,106
|
|
20240620,124400,1096794550,28200,28150,28200,28150,21
|
|
20240620,124300,1096203350,28150,28150,28150,28150,40
|
|
20240620,124200,1095077350,28150,28200,28200,28150,44
|
|
20240620,124100,1093838500,28200,28200,28200,28200,17
|
|
20240620,124000,1093359100,28150,28200,28200,28150,39
|
|
20240620,123900,1092259600,28200,28200,28200,28200,120
|
|
20240620,123800,1088875600,28200,28200,28200,28200,481
|
|
20240620,123700,1075311400,28200,28250,28250,28200,5
|
|
20240620,123600,1075170250,28200,28200,28200,28200,931
|
|
20240620,123500,1048916050,28200,28250,28250,28200,71
|
|
20240620,123400,1046913650,28200,28200,28200,28200,4
|
|
20240620,123300,1046800850,28200,28250,28250,28200,84
|
|
20240620,123200,1044431050,28250,28250,28250,28200,42
|
|
20240620,123100,1043244650,28200,28250,28250,28200,5
|
|
20240620,123000,1043103450,28250,28200,28250,28200,72
|
|
20240620,122900,1041072800,28250,28200,28250,28200,8
|
|
20240620,122800,1040846950,28250,28250,28250,28250,59
|
|
20240620,122700,1039180200,28250,28250,28250,28250,0
|
|
20240620,122600,1039180200,28250,28200,28250,28200,22
|
|
20240620,122500,1038558800,28250,28250,28300,28250,1595
|
|
20240620,122400,993499750,28250,28250,28250,28250,391
|
|
20240620,122300,982454000,28200,28250,28250,28200,70
|
|
20240620,122200,980479850,28250,28200,28250,28200,60
|
|
20240620,122100,978786850,28250,28200,28250,28200,74
|
|
20240620,122000,976699750,28250,28250,28250,28250,0
|
|
20240620,121900,976699750,28250,28250,28250,28250,101
|
|
20240620,121800,973846500,28200,28200,28200,28200,67
|
|
20240620,121700,971957100,28200,28250,28250,28200,3
|
|
20240620,121600,971872400,28250,28200,28250,28200,115
|
|
20240620,121500,968626950,28200,28200,28200,28200,32
|
|
20240620,121400,967724550,28200,28250,28250,28200,38
|
|
20240620,121300,966651200,28200,28200,28200,28200,65
|
|
20240620,121200,964818200,28200,28250,28250,28200,236
|
|
20240620,121100,958159650,28250,28200,28250,28200,70
|
|
20240620,121000,956185350,28250,28250,28250,28250,20
|
|
20240620,120900,955620350,28200,28200,28200,28200,2
|
|
20240620,120800,955563950,28200,28300,28300,28200,66
|
|
20240620,120700,953702650,28300,28250,28300,28250,123
|
|
20240620,120600,950227550,28200,28200,28200,28200,35
|
|
20240620,120500,949240550,28200,28200,28200,28200,528
|
|
20240620,120400,934350950,28200,28200,28200,28200,35
|
|
20240620,120300,933363950,28200,28200,28200,28200,0
|
|
20240620,120200,933363950,28200,28200,28200,28200,0
|
|
20240620,120100,933363950,28200,28200,28200,28200,34
|
|
20240620,120000,932405150,28250,28250,28250,28250,4
|
|
20240620,115900,932292150,28250,28250,28250,28250,451
|
|
20240620,115800,919551400,28300,28250,28300,28250,3
|
|
20240620,115700,919466600,28250,28250,28250,28250,25
|
|
20240620,115600,918760350,28250,28250,28300,28250,163
|
|
20240620,115500,914155450,28250,28250,28250,28250,20
|
|
20240620,115400,913590450,28250,28250,28250,28250,85
|
|
20240620,115300,911189200,28250,28250,28250,28250,25
|
|
20240620,115200,910482950,28250,28300,28300,28250,33
|
|
20240620,115100,909549200,28250,28250,28300,28250,72
|
|
20240620,115000,907514850,28300,28250,28300,28250,27
|
|
20240620,114900,906750850,28250,28250,28250,28250,64
|
|
20240620,114800,904942850,28300,28300,28300,28300,1
|
|
20240620,114700,904914550,28250,28250,28250,28250,35
|
|
20240620,114600,903925800,28250,28300,28300,28250,67
|
|
20240620,114500,902031300,28300,28300,28300,28300,28
|
|
20240620,114400,901238900,28300,28300,28350,28250,57
|
|
20240620,114300,899627250,28300,28300,28300,28300,24
|
|
20240620,114200,898948050,28250,28250,28250,28250,65
|
|
20240620,114100,897111800,28250,28300,28300,28250,27
|
|
20240620,114000,896348050,28300,28250,28300,28250,77
|
|
20240620,113900,894169550,28250,28250,28250,28250,64
|
|
20240620,113800,892361550,28250,28300,28300,28250,18
|
|
20240620,113700,891852250,28300,28250,28300,28250,97
|
|
20240620,113600,889110900,28250,28250,28250,28250,12
|
|
20240620,113500,888771900,28300,28300,28300,28300,6
|
|
20240620,113400,888602100,28250,28250,28250,28250,64
|
|
20240620,113300,886794100,28250,28250,28250,28250,2
|
|
20240620,113200,886737600,28300,28300,28300,28300,34
|
|
20240620,113100,885775400,28300,28250,28300,28250,957
|
|
20240620,113000,858715100,28300,28300,28300,28250,8
|
|
20240620,112900,858488800,28250,28300,28300,28250,44
|
|
20240620,112800,857245200,28300,28250,28300,28250,8
|
|
20240620,112700,857018850,28250,28300,28300,28250,76
|
|
20240620,112600,854871650,28300,28250,28300,28250,3
|
|
20240620,112500,854786850,28300,28300,28300,28300,1127
|
|
20240620,112400,822892750,28300,28350,28350,28300,108
|
|
20240620,112300,819836300,28300,28300,28300,28300,0
|
|
20240620,112200,819836300,28300,28350,28350,28300,90
|
|
20240620,112100,817289250,28300,28350,28350,28300,3
|
|
20240620,112000,817204300,28350,28350,28350,28350,26
|
|
20240620,111900,816467200,28350,28350,28400,28350,2000
|
|
20240620,111800,759761200,28400,28350,28400,28350,38
|
|
20240620,111700,758683600,28350,28400,28400,28350,38
|
|
20240620,111600,757606000,28350,28350,28350,28350,2
|
|
20240620,111500,757549300,28350,28350,28400,28350,351
|
|
20240620,111400,747598200,28400,28400,28400,28400,64
|
|
20240620,111300,745780600,28400,28350,28400,28350,27
|
|
20240620,111200,745013900,28400,28400,28400,28400,20
|
|
20240620,111100,744445900,28450,28450,28450,28450,34
|
|
20240620,111000,743478600,28400,28450,28450,28400,156
|
|
20240620,110900,739047950,28400,28400,28400,28400,0
|
|
20240620,110800,739047950,28400,28400,28400,28400,33
|
|
20240620,110700,738110750,28400,28400,28400,28400,2
|
|
20240620,110600,738053950,28450,28450,28450,28450,0
|
|
20240620,110500,738053950,28450,28400,28450,28400,89
|
|
20240620,110400,735525650,28400,28400,28400,28400,0
|
|
20240620,110300,735525650,28400,28400,28400,28400,1
|
|
20240620,110200,735497250,28400,28400,28400,28400,2
|
|
20240620,110100,735440450,28400,28400,28400,28400,0
|
|
20240620,110000,735440450,28400,28400,28400,28400,88
|
|
20240620,105900,732941250,28350,28350,28400,28350,107
|
|
20240620,105800,729905300,28400,28400,28400,28400,0
|
|
20240620,105700,729905300,28400,28350,28400,28350,3
|
|
20240620,105600,729820200,28350,28400,28400,28350,1144
|
|
20240620,105500,697330700,28400,28400,28400,28400,1
|
|
20240620,105400,697302300,28400,28400,28450,28400,647
|
|
20240620,105300,678926750,28400,28450,28450,28400,102
|
|
20240620,105200,676024950,28450,28450,28450,28450,3
|
|
20240620,105100,675939600,28450,28450,28450,28450,23
|
|
20240620,105000,675285250,28450,28450,28450,28400,458
|
|
20240620,104900,662255250,28450,28400,28450,28400,90
|
|
20240620,104800,659696250,28400,28400,28400,28400,2
|
|
20240620,104700,659639450,28450,28450,28450,28450,0
|
|
20240620,104600,659639450,28450,28450,28450,28450,0
|
|
20240620,104500,659639450,28450,28400,28450,28400,3
|
|
20240620,104400,659554200,28450,28450,28450,28450,359
|
|
20240620,104300,649340650,28450,28450,28450,28450,3
|
|
20240620,104200,649255300,28400,28450,28450,28400,1252
|
|
20240620,104100,613636000,28450,28450,28450,28450,0
|
|
20240620,104000,613636000,28450,28450,28450,28450,0
|
|
20240620,103900,613636000,28450,28450,28450,28450,20
|
|
20240620,103800,613067000,28450,28450,28450,28450,1
|
|
20240620,103700,613038550,28450,28450,28450,28450,10
|
|
20240620,103600,612754050,28500,28500,28500,28500,1
|
|
20240620,103500,612725550,28500,28500,28500,28500,108
|
|
20240620,103400,609647550,28500,28500,28500,28500,0
|
|
20240620,103300,609647550,28500,28500,28500,28500,12
|
|
20240620,103200,609305550,28500,28500,28500,28500,12
|
|
20240620,103100,608963550,28500,28550,28550,28500,46
|
|
20240620,103000,607652400,28500,28550,28550,28500,45
|
|
20240620,102900,606369650,28550,28550,28550,28550,111
|
|
20240620,102800,603200600,28450,28500,28500,28450,9
|
|
20240620,102700,602944400,28500,28500,28500,28500,0
|
|
20240620,102600,602944400,28500,28500,28500,28500,1
|
|
20240620,102500,602915900,28550,28500,28550,28500,81
|
|
20240620,102400,600606900,28500,28500,28500,28500,1
|
|
20240620,102300,600578400,28450,28500,28500,28450,1327
|
|
20240620,102200,562808900,28500,28500,28500,28500,2
|
|
20240620,102100,562751900,28500,28500,28500,28500,5
|
|
20240620,102000,562609400,28500,28500,28500,28500,220
|
|
20240620,101900,556339400,28550,28550,28550,28550,30
|
|
20240620,101800,555482900,28500,28550,28550,28500,253
|
|
20240620,101700,548270200,28500,28500,28500,28500,0
|
|
20240620,101600,548270200,28500,28550,28550,28500,36
|
|
20240620,101500,547244150,28550,28550,28550,28550,4
|
|
20240620,101400,547129950,28500,28500,28500,28500,2
|
|
20240620,101300,547072950,28500,28500,28500,28500,1
|
|
20240620,101200,547044450,28500,28500,28500,28500,2
|
|
20240620,101100,546987450,28500,28500,28500,28500,0
|
|
20240620,101000,546987450,28500,28500,28500,28500,537
|
|
20240620,100900,531682950,28500,28500,28500,28500,105
|
|
20240620,100800,528690450,28500,28550,28550,28500,105
|
|
20240620,100700,525697900,28550,28550,28550,28500,932
|
|
20240620,100600,499135800,28500,28550,28550,28500,131
|
|
20240620,100500,495402250,28550,28550,28550,28550,0
|
|
20240620,100400,495402250,28550,28550,28550,28550,0
|
|
20240620,100300,495402250,28550,28550,28550,28550,501
|
|
20240620,100200,481098700,28600,28600,28600,28600,131
|
|
20240620,100100,477352100,28600,28650,28650,28600,6
|
|
20240620,100000,477180250,28650,28650,28650,28650,1
|
|
20240620,095900,477151600,28600,28600,28600,28600,4
|
|
20240620,095800,477037200,28600,28550,28650,28550,6
|
|
20240620,095700,476865750,28650,28550,28650,28550,1433
|
|
20240620,095600,435879150,28600,28600,28600,28600,2
|
|
20240620,095500,435821950,28500,28500,28500,28500,1
|
|
20240620,095400,435793450,28550,28550,28550,28550,85
|
|
20240620,095300,433366700,28600,28550,28600,28550,377
|
|
20240620,095200,422598350,28550,28500,28550,28500,427
|
|
20240620,095100,410410150,28500,28500,28500,28500,62
|
|
20240620,095000,408643150,28450,28450,28450,28450,1
|
|
20240620,094900,408614700,28400,28400,28400,28400,0
|
|
20240620,094800,408614700,28400,28400,28400,28400,29
|
|
20240620,094700,407791100,28400,28450,28450,28400,878
|
|
20240620,094600,382854550,28450,28450,28450,28450,0
|
|
20240620,094500,382854550,28450,28450,28450,28450,373
|
|
20240620,094400,372242700,28450,28450,28450,28450,0
|
|
20240620,094300,372242700,28450,28450,28500,28450,262
|
|
20240620,094200,364788700,28450,28500,28500,28450,118
|
|
20240620,094100,361426150,28500,28500,28500,28500,10
|
|
20240620,094000,361141150,28500,28500,28500,28500,0
|
|
20240620,093900,361141150,28500,28500,28550,28500,112
|
|
20240620,093800,357949050,28500,28500,28550,28500,282
|
|
20240620,093700,349903700,28500,28450,28500,28450,1005
|
|
20240620,093600,321268500,28450,28450,28450,28400,3
|
|
20240620,093500,321183200,28400,28400,28400,28400,400
|
|
20240620,093400,309823200,28400,28400,28400,28400,49
|
|
20240620,093300,308431600,28400,28350,28400,28350,2
|
|
20240620,093200,308374850,28400,28400,28400,28400,50
|
|
20240620,093100,306954850,28400,28400,28400,28400,104
|
|
20240620,093000,304001250,28400,28400,28400,28350,569
|
|
20240620,092900,287850450,28400,28400,28400,28400,14
|
|
20240620,092800,287452850,28400,28400,28450,28400,79
|
|
20240620,092700,285208750,28350,28350,28400,28350,34
|
|
20240620,092600,284244650,28350,28350,28400,28350,23
|
|
20240620,092500,283592200,28350,28350,28350,28350,30
|
|
20240620,092400,282741700,28350,28350,28350,28350,15
|
|
20240620,092300,282316450,28350,28350,28350,28350,39
|
|
20240620,092200,281210800,28350,28350,28350,28350,14
|
|
20240620,092100,280813900,28400,28400,28450,28400,323
|
|
20240620,092000,271640650,28400,28400,28400,28400,29
|
|
20240620,091900,270817050,28400,28350,28400,28350,25
|
|
20240620,091800,270107150,28400,28400,28400,28400,21
|
|
20240620,091700,269510750,28400,28400,28450,28350,149
|
|
20240620,091600,265274850,28400,28400,28500,28400,411
|
|
20240620,091500,253595700,28400,28350,28400,28350,34
|
|
20240620,091400,252630800,28400,28350,28400,28350,274
|
|
20240620,091300,244862600,28350,28350,28350,28350,52
|
|
20240620,091200,243388400,28350,28400,28400,28350,217
|
|
20240620,091100,237236300,28400,28450,28450,28400,214
|
|
20240620,091000,231155100,28500,28500,28500,28450,486
|
|
20240620,090900,217307300,28500,28550,28550,28500,28
|
|
20240620,090800,216509250,28550,28550,28550,28500,316
|
|
20240620,090700,207488200,28600,28550,28600,28550,96
|
|
20240620,090600,204747000,28550,28500,28550,28500,306
|
|
20240620,090500,196019300,28500,28500,28500,28500,50
|
|
20240620,090400,194594300,28550,28550,28550,28550,4
|
|
20240620,090300,194480100,28550,28550,28550,28500,155
|
|
20240620,090200,190056750,28600,28450,28600,28450,297
|
|
20240620,090100,181579800,28450,28750,28750,28450,3381
|
|
20240620,090000,85215600,28750,28750,28800,28550,2943
|