651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,194700,21081288650,37150,37150,37150,37150,0
|
|
20240621,194600,21081288650,37150,37150,37150,37150,0
|
|
20240621,194500,21081288650,37150,37150,37150,37150,0
|
|
20240621,194400,21081288650,37150,37150,37150,37150,0
|
|
20240621,194300,21081288650,37150,37150,37150,37150,0
|
|
20240621,194200,21081288650,37150,37150,37150,37150,0
|
|
20240621,194100,21081288650,37150,37150,37150,37150,0
|
|
20240621,194000,21081288650,37150,37150,37150,37150,0
|
|
20240621,193900,21081288650,37150,37150,37150,37150,0
|
|
20240621,193800,21081288650,37150,37150,37150,37150,0
|
|
20240621,193700,21081288650,37150,37150,37150,37150,0
|
|
20240621,193600,21081288650,37150,37150,37150,37150,0
|
|
20240621,193500,21081288650,37150,37150,37150,37150,0
|
|
20240621,193400,21081288650,37150,37150,37150,37150,0
|
|
20240621,193300,21081288650,37150,37150,37150,37150,0
|
|
20240621,193200,21081288650,37150,37150,37150,37150,0
|
|
20240621,193100,21081288650,37150,37150,37150,37150,0
|
|
20240621,193000,21081288650,37150,37150,37150,37150,0
|
|
20240621,192900,21081288650,37150,37150,37150,37150,0
|
|
20240621,192800,21081288650,37150,37150,37150,37150,0
|
|
20240621,192700,21081288650,37150,37150,37150,37150,0
|
|
20240621,192600,21081288650,37150,37150,37150,37150,0
|
|
20240621,192500,21081288650,37150,37150,37150,37150,0
|
|
20240621,192400,21081288650,37150,37150,37150,37150,0
|
|
20240621,192300,21081288650,37150,37150,37150,37150,0
|
|
20240621,192200,21081288650,37150,37150,37150,37150,0
|
|
20240621,192100,21081288650,37150,37150,37150,37150,0
|
|
20240621,192000,21081288650,37150,37150,37150,37150,0
|
|
20240621,191900,21081288650,37150,37150,37150,37150,0
|
|
20240621,191800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,191700,21081288650,37150,37150,37150,37150,0
|
|
20240621,191600,21081288650,37150,37150,37150,37150,0
|
|
20240621,191500,21081288650,37150,37150,37150,37150,0
|
|
20240621,191400,21081288650,37150,37150,37150,37150,0
|
|
20240621,191300,21081288650,37150,37150,37150,37150,0
|
|
20240621,191200,21081288650,37150,37150,37150,37150,0
|
|
20240621,191100,21081288650,37150,37150,37150,37150,0
|
|
20240621,191000,21081288650,37150,37150,37150,37150,0
|
|
20240621,190900,21081288650,37150,37150,37150,37150,0
|
|
20240621,190800,21081288650,37150,37150,37150,37150,0
|
|
20240621,190700,21081288650,37150,37150,37150,37150,0
|
|
20240621,190600,21081288650,37150,37150,37150,37150,0
|
|
20240621,190500,21081288650,37150,37150,37150,37150,0
|
|
20240621,190400,21081288650,37150,37150,37150,37150,0
|
|
20240621,190300,21081288650,37150,37150,37150,37150,0
|
|
20240621,190200,21081288650,37150,37150,37150,37150,0
|
|
20240621,190100,21081288650,37150,37150,37150,37150,0
|
|
20240621,190000,21081288650,37150,37150,37150,37150,0
|
|
20240621,185900,21081288650,37150,37150,37150,37150,0
|
|
20240621,185800,21081288650,37150,37150,37150,37150,0
|
|
20240621,185700,21081288650,37150,37150,37150,37150,0
|
|
20240621,185600,21081288650,37150,37150,37150,37150,0
|
|
20240621,185500,21081288650,37150,37150,37150,37150,0
|
|
20240621,185400,21081288650,37150,37150,37150,37150,0
|
|
20240621,185300,21081288650,37150,37150,37150,37150,0
|
|
20240621,185200,21081288650,37150,37150,37150,37150,0
|
|
20240621,185100,21081288650,37150,37150,37150,37150,0
|
|
20240621,185000,21081288650,37150,37150,37150,37150,0
|
|
20240621,184900,21081288650,37150,37150,37150,37150,0
|
|
20240621,184800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,184700,21081288650,37150,37150,37150,37150,0
|
|
20240621,184600,21081288650,37150,37150,37150,37150,0
|
|
20240621,184500,21081288650,37150,37150,37150,37150,0
|
|
20240621,184400,21081288650,37150,37150,37150,37150,0
|
|
20240621,184300,21081288650,37150,37150,37150,37150,0
|
|
20240621,184200,21081288650,37150,37150,37150,37150,0
|
|
20240621,184100,21081288650,37150,37150,37150,37150,0
|
|
20240621,184000,21081288650,37150,37150,37150,37150,0
|
|
20240621,183900,21081288650,37150,37150,37150,37150,0
|
|
20240621,183800,21081288650,37150,37150,37150,37150,0
|
|
20240621,183700,21081288650,37150,37150,37150,37150,0
|
|
20240621,183600,21081288650,37150,37150,37150,37150,0
|
|
20240621,183500,21081288650,37150,37150,37150,37150,0
|
|
20240621,183400,21081288650,37150,37150,37150,37150,0
|
|
20240621,183300,21081288650,37150,37150,37150,37150,0
|
|
20240621,183200,21081288650,37150,37150,37150,37150,0
|
|
20240621,183100,21081288650,37150,37150,37150,37150,0
|
|
20240621,183000,21081288650,37150,37150,37150,37150,0
|
|
20240621,182900,21081288650,37150,37150,37150,37150,0
|
|
20240621,182800,21081288650,37150,37150,37150,37150,0
|
|
20240621,182700,21081288650,37150,37150,37150,37150,0
|
|
20240621,182600,21081288650,37150,37150,37150,37150,0
|
|
20240621,182500,21081288650,37150,37150,37150,37150,0
|
|
20240621,182400,21081288650,37150,37150,37150,37150,0
|
|
20240621,182300,21081288650,37150,37150,37150,37150,0
|
|
20240621,182200,21081288650,37150,37150,37150,37150,0
|
|
20240621,182100,21081288650,37150,37150,37150,37150,0
|
|
20240621,182000,21081288650,37150,37150,37150,37150,0
|
|
20240621,181900,21081288650,37150,37150,37150,37150,0
|
|
20240621,181800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,181700,21081288650,37150,37150,37150,37150,0
|
|
20240621,181600,21081288650,37150,37150,37150,37150,0
|
|
20240621,181500,21081288650,37150,37150,37150,37150,0
|
|
20240621,181400,21081288650,37150,37150,37150,37150,0
|
|
20240621,181300,21081288650,37150,37150,37150,37150,0
|
|
20240621,181200,21081288650,37150,37150,37150,37150,0
|
|
20240621,181100,21081288650,37150,37150,37150,37150,0
|
|
20240621,181000,21081288650,37150,37150,37150,37150,0
|
|
20240621,180900,21081288650,37150,37150,37150,37150,0
|
|
20240621,180800,21081288650,37150,37150,37150,37150,0
|
|
20240621,180700,21081288650,37150,37150,37150,37150,0
|
|
20240621,180600,21081288650,37150,37150,37150,37150,0
|
|
20240621,180500,21081288650,37150,37150,37150,37150,0
|
|
20240621,180400,21081288650,37150,37150,37150,37150,0
|
|
20240621,180300,21081288650,37150,37150,37150,37150,0
|
|
20240621,180200,21081288650,37150,37150,37150,37150,0
|
|
20240621,180100,21081288650,37150,37150,37150,37150,0
|
|
20240621,180000,21081288650,37150,37150,37150,37150,0
|
|
20240621,175900,21081288650,37150,37150,37150,37150,0
|
|
20240621,175800,21081288650,37150,37150,37150,37150,0
|
|
20240621,175700,21081288650,37150,37150,37150,37150,0
|
|
20240621,175600,21081288650,37150,37150,37150,37150,0
|
|
20240621,175500,21081288650,37150,37150,37150,37150,0
|
|
20240621,175400,21081288650,37150,37150,37150,37150,0
|
|
20240621,175300,21081288650,37150,37150,37150,37150,0
|
|
20240621,175200,21081288650,37150,37150,37150,37150,0
|
|
20240621,175100,21081288650,37150,37150,37150,37150,0
|
|
20240621,175000,21081288650,37150,37150,37150,37150,0
|
|
20240621,174900,21081288650,37150,37150,37150,37150,0
|
|
20240621,174800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,174700,21081288650,37150,37150,37150,37150,0
|
|
20240621,174600,21081288650,37150,37150,37150,37150,0
|
|
20240621,174500,21081288650,37150,37150,37150,37150,0
|
|
20240621,174400,21081288650,37150,37150,37150,37150,0
|
|
20240621,174300,21081288650,37150,37150,37150,37150,0
|
|
20240621,174200,21081288650,37150,37150,37150,37150,0
|
|
20240621,174100,21081288650,37150,37150,37150,37150,0
|
|
20240621,174000,21081288650,37150,37150,37150,37150,0
|
|
20240621,173900,21081288650,37150,37150,37150,37150,0
|
|
20240621,173800,21081288650,37150,37150,37150,37150,0
|
|
20240621,173700,21081288650,37150,37150,37150,37150,0
|
|
20240621,173600,21081288650,37150,37150,37150,37150,0
|
|
20240621,173500,21081288650,37150,37150,37150,37150,0
|
|
20240621,173400,21081288650,37150,37150,37150,37150,0
|
|
20240621,173300,21081288650,37150,37150,37150,37150,0
|
|
20240621,173200,21081288650,37150,37150,37150,37150,0
|
|
20240621,173100,21081288650,37150,37150,37150,37150,0
|
|
20240621,173000,21081288650,37150,37150,37150,37150,0
|
|
20240621,172900,21081288650,37150,37150,37150,37150,0
|
|
20240621,172800,21081288650,37150,37150,37150,37150,0
|
|
20240621,172700,21081288650,37150,37150,37150,37150,0
|
|
20240621,172600,21081288650,37150,37150,37150,37150,0
|
|
20240621,172500,21081288650,37150,37150,37150,37150,0
|
|
20240621,172400,21081288650,37150,37150,37150,37150,0
|
|
20240621,172300,21081288650,37150,37150,37150,37150,0
|
|
20240621,172200,21081288650,37150,37150,37150,37150,0
|
|
20240621,172100,21081288650,37150,37150,37150,37150,0
|
|
20240621,172000,21081288650,37150,37150,37150,37150,0
|
|
20240621,171900,21081288650,37150,37150,37150,37150,0
|
|
20240621,171800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,171700,21081288650,37150,37150,37150,37150,0
|
|
20240621,171600,21081288650,37150,37150,37150,37150,0
|
|
20240621,171500,21081288650,37150,37150,37150,37150,0
|
|
20240621,171400,21081288650,37150,37150,37150,37150,0
|
|
20240621,171300,21081288650,37150,37150,37150,37150,0
|
|
20240621,171200,21081288650,37150,37150,37150,37150,0
|
|
20240621,171100,21081288650,37150,37150,37150,37150,0
|
|
20240621,171000,21081288650,37150,37150,37150,37150,0
|
|
20240621,170900,21081288650,37150,37150,37150,37150,0
|
|
20240621,170800,21081288650,37150,37150,37150,37150,0
|
|
20240621,170700,21081288650,37150,37150,37150,37150,0
|
|
20240621,170600,21081288650,37150,37150,37150,37150,0
|
|
20240621,170500,21081288650,37150,37150,37150,37150,0
|
|
20240621,170400,21081288650,37150,37150,37150,37150,0
|
|
20240621,170300,21081288650,37150,37150,37150,37150,0
|
|
20240621,170200,21081288650,37150,37150,37150,37150,0
|
|
20240621,170100,21081288650,37150,37150,37150,37150,0
|
|
20240621,170000,21081288650,37150,37150,37150,37150,0
|
|
20240621,165900,21081288650,37150,37150,37150,37150,0
|
|
20240621,165800,21081288650,37150,37150,37150,37150,0
|
|
20240621,165700,21081288650,37150,37150,37150,37150,0
|
|
20240621,165600,21081288650,37150,37150,37150,37150,0
|
|
20240621,165500,21081288650,37150,37150,37150,37150,0
|
|
20240621,165400,21081288650,37150,37150,37150,37150,0
|
|
20240621,165300,21081288650,37150,37150,37150,37150,0
|
|
20240621,165200,21081288650,37150,37150,37150,37150,0
|
|
20240621,165100,21081288650,37150,37150,37150,37150,0
|
|
20240621,165000,21081288650,37150,37150,37150,37150,0
|
|
20240621,164900,21081288650,37150,37150,37150,37150,0
|
|
20240621,164800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,164700,21081288650,37150,37150,37150,37150,0
|
|
20240621,164600,21081288650,37150,37150,37150,37150,0
|
|
20240621,164500,21081288650,37150,37150,37150,37150,0
|
|
20240621,164400,21081288650,37150,37150,37150,37150,0
|
|
20240621,164300,21081288650,37150,37150,37150,37150,0
|
|
20240621,164200,21081288650,37150,37150,37150,37150,0
|
|
20240621,164100,21081288650,37150,37150,37150,37150,0
|
|
20240621,164000,21081288650,37150,37150,37150,37150,0
|
|
20240621,163900,21081288650,37150,37150,37150,37150,0
|
|
20240621,163800,21081288650,37150,37150,37150,37150,0
|
|
20240621,163700,21081288650,37150,37150,37150,37150,0
|
|
20240621,163600,21081288650,37150,37150,37150,37150,0
|
|
20240621,163500,21081288650,37150,37150,37150,37150,0
|
|
20240621,163400,21081288650,37150,37150,37150,37150,0
|
|
20240621,163300,21081288650,37150,37150,37150,37150,0
|
|
20240621,163200,21081288650,37150,37150,37150,37150,0
|
|
20240621,163100,21081288650,37150,37150,37150,37150,0
|
|
20240621,163000,21081288650,37150,37150,37150,37150,0
|
|
20240621,162900,21081288650,37150,37150,37150,37150,0
|
|
20240621,162800,21081288650,37150,37150,37150,37150,0
|
|
20240621,162700,21081288650,37150,37150,37150,37150,0
|
|
20240621,162600,21081288650,37150,37150,37150,37150,0
|
|
20240621,162500,21081288650,37150,37150,37150,37150,0
|
|
20240621,162400,21081288650,37150,37150,37150,37150,0
|
|
20240621,162300,21081288650,37150,37150,37150,37150,0
|
|
20240621,162200,21081288650,37150,37150,37150,37150,0
|
|
20240621,162100,21081288650,37150,37150,37150,37150,0
|
|
20240621,162000,21081288650,37150,37150,37150,37150,0
|
|
20240621,161900,21081288650,37150,37150,37150,37150,0
|
|
20240621,161800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,161700,21081288650,37150,37150,37150,37150,0
|
|
20240621,161600,21081288650,37150,37150,37150,37150,0
|
|
20240621,161500,21081288650,37150,37150,37150,37150,0
|
|
20240621,161400,21081288650,37150,37150,37150,37150,0
|
|
20240621,161300,21081288650,37150,37150,37150,37150,0
|
|
20240621,161200,21081288650,37150,37150,37150,37150,0
|
|
20240621,161100,21081288650,37150,37150,37150,37150,0
|
|
20240621,161000,21081288650,37150,37150,37150,37150,0
|
|
20240621,160900,21081288650,37150,37150,37150,37150,0
|
|
20240621,160800,21081288650,37150,37150,37150,37150,0
|
|
20240621,160700,21081288650,37150,37150,37150,37150,0
|
|
20240621,160600,21081288650,37150,37150,37150,37150,0
|
|
20240621,160500,21081288650,37150,37150,37150,37150,0
|
|
20240621,160400,21081288650,37150,37150,37150,37150,0
|
|
20240621,160300,21081288650,37150,37150,37150,37150,0
|
|
20240621,160200,21081288650,37150,37150,37150,37150,0
|
|
20240621,160100,21081288650,37150,37150,37150,37150,0
|
|
20240621,160000,21081288650,37150,37150,37150,37150,0
|
|
20240621,155900,21081288650,37150,37150,37150,37150,0
|
|
20240621,155800,21081288650,37150,37150,37150,37150,0
|
|
20240621,155700,21081288650,37150,37150,37150,37150,0
|
|
20240621,155600,21081288650,37150,37150,37150,37150,0
|
|
20240621,155500,21081288650,37150,37150,37150,37150,0
|
|
20240621,155400,21081288650,37150,37150,37150,37150,0
|
|
20240621,155300,21081288650,37150,37150,37150,37150,0
|
|
20240621,155200,21081288650,37150,37150,37150,37150,0
|
|
20240621,155100,21081288650,37150,37150,37150,37150,0
|
|
20240621,155000,21081288650,37150,37150,37150,37150,0
|
|
20240621,154900,21081288650,37150,37150,37150,37150,0
|
|
20240621,154800,21081288650,37150,37150,37150,37150,16908
|
|
20240621,154700,21081288650,37150,37150,37150,37150,0
|
|
20240621,154600,21081288650,37150,37150,37150,37150,0
|
|
20240621,154500,21081288650,37150,37150,37150,37150,0
|
|
20240621,154400,21081288650,37150,37150,37150,37150,0
|
|
20240621,154300,21081288650,37150,37150,37150,37150,0
|
|
20240621,154200,21081288650,37150,37150,37150,37150,0
|
|
20240621,154100,21081288650,37150,37150,37150,37150,0
|
|
20240621,154000,21081288650,37150,37150,37150,37150,0
|
|
20240621,153900,21081288650,37150,37150,37150,37150,0
|
|
20240621,153800,21081288650,37150,37150,37150,37150,0
|
|
20240621,153700,21081288650,37150,37150,37150,37150,0
|
|
20240621,153600,21081288650,37150,37150,37150,37150,0
|
|
20240621,153500,21081288650,37150,37150,37150,37150,0
|
|
20240621,153400,21081288650,37150,37150,37150,37150,0
|
|
20240621,153300,21081288650,37150,37150,37150,37150,0
|
|
20240621,153200,21081288650,37150,37150,37150,37150,0
|
|
20240621,153100,21081288650,37150,37150,37150,37150,0
|
|
20240621,153000,21081288650,37150,37150,37150,37150,16908
|
|
20240621,152900,20453156450,37300,37300,37300,37300,0
|
|
20240621,152800,20453156450,37300,37300,37300,37300,0
|
|
20240621,152700,20453156450,37300,37300,37300,37300,0
|
|
20240621,152600,20453156450,37300,37300,37300,37300,0
|
|
20240621,152500,20453156450,37300,37300,37300,37300,0
|
|
20240621,152400,20453156450,37300,37300,37300,37300,0
|
|
20240621,152300,20453156450,37300,37300,37300,37300,0
|
|
20240621,152200,20453156450,37300,37300,37300,37300,0
|
|
20240621,152100,20453156450,37300,37300,37300,37300,0
|
|
20240621,152000,20453156450,37300,37300,37300,37300,0
|
|
20240621,151900,20453156450,37300,37150,37300,37150,4142
|
|
20240621,151800,20298940100,37200,37250,37250,37200,1246
|
|
20240621,151700,20252582650,37250,37250,37300,37200,1537
|
|
20240621,151600,20195343200,37300,37200,37300,37150,1906
|
|
20240621,151500,20124407400,37150,37150,37150,37100,2940
|
|
20240621,151400,20015310100,37100,37150,37150,37100,1167
|
|
20240621,151300,19971993800,37100,37100,37200,37100,1696
|
|
20240621,151200,19909003400,37100,37150,37200,37100,1739
|
|
20240621,151100,19844420450,37150,37150,37200,37150,506
|
|
20240621,151000,19825622350,37200,37150,37200,37150,913
|
|
20240621,150900,19791681400,37150,37150,37200,37150,464
|
|
20240621,150800,19774442150,37150,37150,37200,37150,361
|
|
20240621,150700,19761023200,37200,37150,37200,37150,693
|
|
20240621,150600,19735275500,37150,37200,37200,37050,5352
|
|
20240621,150500,19536503150,37250,37200,37250,37150,1232
|
|
20240621,150400,19490659650,37150,37150,37200,37150,840
|
|
20240621,150300,19459443850,37150,37150,37200,37150,512
|
|
20240621,150200,19440417250,37150,37200,37250,37150,858
|
|
20240621,150100,19408504800,37200,37150,37250,37150,1700
|
|
20240621,150000,19345263900,37150,37250,37300,37050,17292
|
|
20240621,145900,18703324750,37250,37300,37300,37100,22020
|
|
20240621,145800,17884138900,37300,37300,37300,37300,135
|
|
20240621,145700,17879103400,37300,37300,37350,37300,1357
|
|
20240621,145600,17828476950,37300,37350,37350,37300,1314
|
|
20240621,145500,17779455650,37300,37350,37400,37300,1331
|
|
20240621,145400,17729744550,37350,37400,37400,37350,627
|
|
20240621,145300,17706299150,37400,37350,37400,37350,494
|
|
20240621,145200,17687836450,37400,37500,37500,37400,429
|
|
20240621,145100,17671784000,37450,37450,37500,37450,544
|
|
20240621,145000,17651399100,37450,37450,37500,37450,612
|
|
20240621,144900,17628479200,37450,37450,37500,37450,812
|
|
20240621,144800,17598052250,37450,37450,37500,37450,333
|
|
20240621,144700,17585570550,37450,37450,37500,37450,119
|
|
20240621,144600,17581113950,37450,37400,37450,37400,1317
|
|
20240621,144500,17531808500,37450,37450,37500,37400,750
|
|
20240621,144400,17503714350,37450,37550,37550,37350,12192
|
|
20240621,144300,17047676900,37500,37550,37550,37500,953
|
|
20240621,144200,17011938850,37500,37500,37550,37500,651
|
|
20240621,144100,16987513100,37500,37550,37550,37500,316
|
|
20240621,144000,16975649450,37550,37550,37550,37500,808
|
|
20240621,143900,16945322400,37500,37500,37550,37500,884
|
|
20240621,143800,16912170650,37450,37500,37500,37450,359
|
|
20240621,143700,16898710100,37450,37450,37500,37450,126
|
|
20240621,143600,16893990800,37450,37400,37500,37400,2516
|
|
20240621,143500,16799853350,37350,37400,37400,37350,417
|
|
20240621,143400,16784277750,37350,37350,37400,37350,471
|
|
20240621,143300,16766675300,37400,37350,37400,37350,264
|
|
20240621,143200,16756812250,37350,37350,37400,37350,639
|
|
20240621,143100,16732936200,37350,37400,37400,37350,93
|
|
20240621,143000,16729461500,37350,37350,37400,37350,235
|
|
20240621,142900,16720673300,37400,37400,37400,37350,550
|
|
20240621,142800,16700120750,37350,37400,37400,37350,727
|
|
20240621,142700,16672951450,37350,37400,37400,37350,106
|
|
20240621,142600,16668990500,37350,37400,37400,37350,534
|
|
20240621,142500,16649031950,37400,37400,37450,37350,549
|
|
20240621,142400,16628507000,37400,37400,37450,37350,1020
|
|
20240621,142300,16590358750,37450,37450,37450,37400,228
|
|
20240621,142200,16581823050,37400,37400,37450,37400,391
|
|
20240621,142100,16567199600,37450,37400,37450,37400,686
|
|
20240621,142000,16541525250,37400,37450,37450,37350,909
|
|
20240621,141900,16507554400,37450,37400,37450,37400,249
|
|
20240621,141800,16498232350,37350,37450,37450,37350,444
|
|
20240621,141700,16481622150,37450,37350,37450,37350,606
|
|
20240621,141600,16458955050,37400,37400,37400,37350,117
|
|
20240621,141500,16454583350,37350,37350,37450,37350,633
|
|
20240621,141400,16430921900,37350,37450,37450,37350,655
|
|
20240621,141300,16406428700,37400,37400,37400,37350,518
|
|
20240621,141200,16387055550,37350,37350,37400,37350,209
|
|
20240621,141100,16379247450,37350,37350,37400,37350,1072
|
|
20240621,141000,16339199900,37300,37300,37300,37300,706
|
|
20240621,140900,16312866100,37300,37300,37350,37300,221
|
|
20240621,140800,16304620900,37300,37300,37300,37250,2209
|
|
20240621,140700,16222225400,37300,37300,37300,37300,269
|
|
20240621,140600,16212191700,37300,37350,37400,37300,3042
|
|
20240621,140500,16098603300,37350,37350,37400,37350,1318
|
|
20240621,140400,16049375500,37350,37350,37400,37350,501
|
|
20240621,140300,16030655150,37350,37400,37400,37350,909
|
|
20240621,140200,15996663550,37400,37400,37450,37400,1887
|
|
20240621,140100,15926081300,37400,37450,37450,37400,432
|
|
20240621,140000,15909921900,37400,37400,37450,37400,503
|
|
20240621,135900,15891099550,37400,37450,37500,37400,2036
|
|
20240621,135800,15814855800,37450,37450,37450,37450,233
|
|
20240621,135700,15806129950,37450,37450,37500,37450,418
|
|
20240621,135600,15790473400,37450,37450,37450,37450,1004
|
|
20240621,135500,15752873600,37450,37450,37450,37450,357
|
|
20240621,135400,15739503950,37450,37450,37500,37450,470
|
|
20240621,135300,15721900500,37450,37450,37500,37450,795
|
|
20240621,135200,15692126400,37450,37450,37500,37450,369
|
|
20240621,135100,15678305750,37450,37450,37500,37450,253
|
|
20240621,135000,15668828950,37450,37450,37500,37450,1194
|
|
20240621,134900,15624088050,37450,37450,37500,37450,219
|
|
20240621,134800,15615886300,37450,37450,37500,37450,297
|
|
20240621,134700,15604760600,37500,37500,37500,37450,273
|
|
20240621,134600,15594535850,37450,37500,37500,37450,460
|
|
20240621,134500,15577292100,37500,37550,37550,37500,397
|
|
20240621,134400,15562401900,37500,37500,37500,37500,923
|
|
20240621,134300,15527789400,37500,37500,37550,37500,183
|
|
20240621,134200,15520926800,37500,37500,37550,37500,761
|
|
20240621,134100,15492387350,37500,37550,37550,37500,579
|
|
20240621,134000,15470661700,37500,37500,37500,37500,369
|
|
20240621,133900,15456824200,37550,37550,37550,37500,175
|
|
20240621,133800,15450257950,37550,37500,37550,37500,32
|
|
20240621,133700,15449056650,37550,37550,37550,37500,317
|
|
20240621,133600,15437168200,37500,37500,37550,37500,123
|
|
20240621,133500,15432553750,37500,37500,37550,37500,73
|
|
20240621,133400,15429816000,37500,37500,37500,37500,108
|
|
20240621,133300,15425766000,37550,37550,37550,37500,414
|
|
20240621,133200,15410232900,37500,37550,37550,37500,417
|
|
20240621,133100,15394583100,37550,37600,37600,37550,895
|
|
20240621,133000,15360960650,37550,37550,37600,37500,1487
|
|
20240621,132900,15305120850,37550,37450,37550,37450,1214
|
|
20240621,132800,15259593000,37500,37450,37500,37450,107
|
|
20240621,132700,15255585800,37450,37450,37450,37450,192
|
|
20240621,132600,15248395400,37450,37450,37450,37450,630
|
|
20240621,132500,15224801900,37450,37450,37500,37450,161
|
|
20240621,132400,15218772200,37450,37450,37450,37450,4
|
|
20240621,132300,15218622400,37450,37450,37500,37450,450
|
|
20240621,132200,15201769450,37500,37500,37500,37450,2663
|
|
20240621,132100,15102035450,37450,37500,37500,37450,17
|
|
20240621,132000,15101398450,37500,37450,37500,37450,128
|
|
20240621,131900,15096603400,37450,37500,37500,37450,354
|
|
20240621,131800,15083344650,37500,37450,37500,37450,558
|
|
20240621,131700,15062447300,37450,37450,37500,37450,439
|
|
20240621,131600,15045989350,37450,37450,37450,37450,259
|
|
20240621,131500,15036289800,37500,37500,37500,37450,3930
|
|
20240621,131400,14889111000,37450,37450,37450,37450,149
|
|
20240621,131300,14883530950,37500,37500,37500,37500,151
|
|
20240621,131200,14877868450,37500,37450,37550,37450,1520
|
|
20240621,131100,14820872550,37450,37500,37550,37450,2732
|
|
20240621,131000,14718424700,37500,37550,37550,37500,45
|
|
20240621,130900,14716735650,37550,37500,37550,37500,418
|
|
20240621,130800,14701060450,37500,37500,37500,37500,39
|
|
20240621,130700,14699597950,37500,37550,37550,37500,1181
|
|
20240621,130600,14655310200,37500,37500,37550,37500,434
|
|
20240621,130500,14639034650,37500,37500,37550,37500,6
|
|
20240621,130400,14638809550,37500,37500,37550,37500,50
|
|
20240621,130300,14636933650,37500,37550,37550,37500,196
|
|
20240621,130200,14629580000,37550,37550,37550,37500,405
|
|
20240621,130100,14614388450,37500,37500,37550,37500,77
|
|
20240621,130000,14611499950,37500,37550,37550,37500,492
|
|
20240621,125900,14593046900,37500,37500,37550,37500,2174
|
|
20240621,125800,14511521600,37550,37500,37550,37500,126
|
|
20240621,125700,14506795650,37550,37550,37550,37550,112
|
|
20240621,125600,14502590050,37550,37550,37550,37550,210
|
|
20240621,125500,14494704550,37550,37550,37550,37550,599
|
|
20240621,125400,14472212100,37550,37550,37550,37550,175
|
|
20240621,125300,14465640850,37550,37600,37600,37550,166
|
|
20240621,125200,14459405800,37550,37550,37550,37550,1531
|
|
20240621,125100,14401916750,37550,37550,37600,37550,425
|
|
20240621,125000,14385957750,37550,37550,37600,37550,208
|
|
20240621,124900,14378145500,37550,37550,37600,37550,172
|
|
20240621,124800,14371683550,37550,37550,37550,37500,516
|
|
20240621,124700,14352311000,37550,37550,37600,37550,151
|
|
20240621,124600,14346639300,37550,37500,37550,37500,324
|
|
20240621,124500,14334477900,37500,37500,37500,37500,269
|
|
20240621,124400,14324390400,37500,37500,37550,37500,191
|
|
20240621,124300,14317227500,37550,37550,37550,37500,96
|
|
20240621,124200,14313624950,37550,37550,37550,37550,9
|
|
20240621,124100,14313287000,37500,37600,37600,37500,319
|
|
20240621,124000,14301302850,37600,37600,37650,37600,153
|
|
20240621,123900,14295549800,37650,37550,37650,37550,1271
|
|
20240621,123800,14247758600,37550,37550,37600,37550,452
|
|
20240621,123700,14230785750,37500,37500,37600,37500,993
|
|
20240621,123600,14193501850,37500,37450,37500,37450,1182
|
|
20240621,123500,14149179500,37450,37500,37500,37450,241
|
|
20240621,123400,14140147300,37550,37500,37550,37500,665
|
|
20240621,123300,14115209750,37500,37450,37500,37450,219
|
|
20240621,123200,14106997550,37450,37500,37500,37450,61
|
|
20240621,123100,14104710550,37500,37450,37500,37450,382
|
|
20240621,123000,14090389300,37450,37450,37500,37450,153
|
|
20240621,122900,14084655500,37450,37450,37450,37450,1863
|
|
20240621,122800,14014886150,37450,37500,37500,37450,468
|
|
20240621,122700,13997339100,37450,37450,37500,37450,359
|
|
20240621,122600,13983877100,37500,37450,37500,37450,175
|
|
20240621,122500,13977318050,37500,37500,37500,37450,77
|
|
20240621,122400,13974433050,37500,37500,37500,37450,310
|
|
20240621,122300,13962820650,37500,37450,37500,37450,150
|
|
20240621,122200,13957202600,37450,37450,37450,37450,69
|
|
20240621,122100,13954618550,37450,37500,37500,37450,491
|
|
20240621,122000,13936207050,37500,37500,37500,37500,115
|
|
20240621,121900,13931894550,37500,37500,37500,37500,49
|
|
20240621,121800,13930057050,37500,37500,37500,37500,23
|
|
20240621,121700,13929194550,37500,37500,37550,37500,343
|
|
20240621,121600,13916331050,37500,37450,37500,37450,260
|
|
20240621,121500,13906587000,37450,37450,37500,37450,205
|
|
20240621,121400,13898909650,37450,37500,37500,37450,404
|
|
20240621,121300,13883779550,37450,37450,37500,37450,103
|
|
20240621,121200,13879919200,37500,37450,37500,37450,69
|
|
20240621,121100,13877332200,37500,37450,37500,37450,218
|
|
20240621,121000,13869167950,37450,37450,37450,37400,506
|
|
20240621,120900,13850218300,37450,37450,37450,37400,483
|
|
20240621,120800,13832133400,37400,37400,37400,37400,89
|
|
20240621,120700,13828804800,37400,37400,37450,37400,654
|
|
20240621,120600,13804337150,37450,37450,37450,37400,23
|
|
20240621,120500,13803476300,37400,37450,37450,37400,311
|
|
20240621,120400,13791831850,37400,37450,37500,37400,253
|
|
20240621,120300,13782360450,37450,37450,37500,37450,2202
|
|
20240621,120200,13699895500,37450,37500,37500,37450,75
|
|
20240621,120100,13697085150,37500,37450,37500,37450,267
|
|
20240621,120000,13687074250,37450,37450,37500,37450,325
|
|
20240621,115900,13674902000,37500,37500,37500,37450,517
|
|
20240621,115800,13655514550,37500,37450,37550,37450,365
|
|
20240621,115700,13641834450,37450,37500,37550,37450,670
|
|
20240621,115600,13616713800,37550,37500,37550,37500,784
|
|
20240621,115500,13587313500,37550,37500,37550,37500,20
|
|
20240621,115400,13586563400,37550,37550,37600,37500,418
|
|
20240621,115300,13570867900,37550,37550,37550,37550,287
|
|
20240621,115200,13560091050,37550,37550,37600,37550,116
|
|
20240621,115100,13555730250,37550,37550,37550,37550,571
|
|
20240621,115000,13534289200,37550,37550,37550,37500,402
|
|
20240621,114900,13519206750,37550,37500,37550,37500,114
|
|
20240621,114800,13514929800,37550,37500,37550,37500,100
|
|
20240621,114700,13511178800,37500,37500,37550,37500,102
|
|
20240621,114600,13507353050,37550,37450,37550,37450,730
|
|
20240621,114500,13479981350,37450,37450,37450,37450,196
|
|
20240621,114400,13472641150,37450,37400,37500,37400,605
|
|
20240621,114300,13449984450,37400,37450,37550,37400,250
|
|
20240621,114200,13440621850,37500,37450,37600,37400,7154
|
|
20240621,114100,13172655500,37500,37600,37600,37500,7332
|
|
20240621,114000,12897535200,37600,37650,37650,37600,283
|
|
20240621,113900,12886884350,37600,37600,37650,37600,499
|
|
20240621,113800,12868121250,37600,37650,37650,37600,175
|
|
20240621,113700,12861538000,37600,37600,37650,37550,289
|
|
20240621,113600,12850672350,37600,37550,37600,37550,490
|
|
20240621,113500,12832261200,37550,37550,37600,37550,4072
|
|
20240621,113400,12679283800,37550,37500,37550,37500,181
|
|
20240621,113300,12672496100,37500,37500,37550,37500,166
|
|
20240621,113200,12666270550,37500,37500,37500,37500,378
|
|
20240621,113100,12652095550,37500,37500,37500,37500,226
|
|
20240621,113000,12643620550,37500,37450,37550,37450,163
|
|
20240621,112900,12637501750,37450,37500,37550,37450,558
|
|
20240621,112800,12616582650,37500,37550,37550,37500,81
|
|
20240621,112700,12613543950,37500,37550,37550,37500,122
|
|
20240621,112600,12608968250,37500,37450,37500,37450,113
|
|
20240621,112500,12604731800,37450,37500,37500,37450,1090
|
|
20240621,112400,12563870100,37450,37400,37450,37400,926
|
|
20240621,112300,12529209450,37400,37400,37400,37400,79
|
|
20240621,112200,12526254850,37400,37500,37500,37350,542
|
|
20240621,112100,12505970850,37450,37450,37450,37450,309
|
|
20240621,112000,12494398800,37500,37400,37500,37400,383
|
|
20240621,111900,12480064000,37450,37450,37450,37400,263
|
|
20240621,111800,12470216250,37450,37400,37450,37400,322
|
|
20240621,111700,12458169950,37400,37450,37450,37400,162
|
|
20240621,111600,12452105300,37450,37450,37500,37400,450
|
|
20240621,111500,12435256900,37450,37450,37450,37400,413
|
|
20240621,111400,12419792200,37450,37450,37450,37400,545
|
|
20240621,111300,12399384750,37450,37450,37450,37400,144
|
|
20240621,111200,12393994950,37450,37450,37450,37200,10886
|
|
20240621,111100,11988053300,37450,37500,37500,37450,311
|
|
20240621,111000,11976403150,37450,37450,37500,37450,143
|
|
20240621,110900,11971045550,37450,37500,37500,37450,349
|
|
20240621,110800,11957958350,37550,37550,37600,37500,773
|
|
20240621,110700,11928944850,37550,37500,37600,37500,516
|
|
20240621,110600,11909562050,37550,37450,37550,37400,783
|
|
20240621,110500,11880234000,37400,37400,37450,37400,909
|
|
20240621,110400,11846232400,37400,37400,37400,37350,235
|
|
20240621,110300,11837443750,37350,37350,37400,37350,412
|
|
20240621,110200,11822038450,37350,37350,37400,37350,3312
|
|
20240621,110100,11698334550,37350,37350,37400,37300,807
|
|
20240621,110000,11668193300,37300,37300,37350,37300,307
|
|
20240621,105900,11656742150,37300,37300,37350,37300,578
|
|
20240621,105800,11635174750,37300,37300,37350,37250,420
|
|
20240621,105700,11619508750,37300,37300,37350,37300,277
|
|
20240621,105600,11609166350,37300,37300,37350,37250,272
|
|
20240621,105500,11599020700,37300,37250,37300,37200,296
|
|
20240621,105400,11587990750,37250,37200,37250,37200,324
|
|
20240621,105300,11575936250,37200,37300,37300,37200,2126
|
|
20240621,105200,11496736900,37300,37300,37350,37250,2363
|
|
20240621,105100,11408631400,37300,37350,37350,37300,841
|
|
20240621,105000,11377244400,37300,37350,37350,37300,269
|
|
20240621,104900,11367203200,37300,37350,37400,37300,171
|
|
20240621,104800,11360817200,37350,37400,37400,37350,586
|
|
20240621,104700,11338921450,37350,37350,37400,37350,1051
|
|
20240621,104600,11299666050,37350,37400,37400,37350,1718
|
|
20240621,104500,11235424400,37450,37550,37550,37450,4212
|
|
20240621,104400,11077554950,37550,37550,37550,37550,288
|
|
20240621,104300,11066740550,37550,37550,37600,37500,301
|
|
20240621,104200,11055441650,37550,37550,37600,37550,221
|
|
20240621,104100,11047142600,37550,37550,37550,37550,417
|
|
20240621,104000,11031484250,37600,37500,37600,37500,1361
|
|
20240621,103900,10980377950,37500,37600,37600,37500,1863
|
|
20240621,103800,10910407600,37550,37550,37650,37550,833
|
|
20240621,103700,10879092250,37600,37550,37650,37500,4679
|
|
20240621,103600,10703344600,37550,37450,37600,37450,4027
|
|
20240621,103500,10552164500,37450,37550,37550,37450,948
|
|
20240621,103400,10516619300,37550,37550,37550,37500,946
|
|
20240621,103300,10481131100,37550,37500,37550,37500,915
|
|
20240621,103200,10446818350,37500,37450,37500,37400,452
|
|
20240621,103100,10429894450,37450,37400,37450,37400,506
|
|
20240621,103000,10410959050,37400,37500,37500,37400,1627
|
|
20240621,102900,10350015550,37500,37450,37500,37450,1111
|
|
20240621,102800,10308363400,37450,37450,37500,37450,119
|
|
20240621,102700,10303906700,37450,37450,37500,37400,730
|
|
20240621,102600,10276583550,37450,37350,37450,37350,186
|
|
20240621,102500,10269630850,37400,37400,37450,37350,698
|
|
20240621,102400,10243513050,37400,37400,37400,37400,510
|
|
20240621,102300,10224439050,37400,37400,37400,37350,659
|
|
20240621,102200,10199794900,37400,37400,37450,37400,1081
|
|
20240621,102100,10159360400,37400,37400,37450,37350,620
|
|
20240621,102000,10136175350,37400,37400,37400,37350,412
|
|
20240621,101900,10120783600,37350,37300,37400,37250,4154
|
|
20240621,101800,9965630500,37300,37250,37300,37250,802
|
|
20240621,101700,9935741550,37250,37300,37300,37250,338
|
|
20240621,101600,9923137850,37300,37300,37350,37250,498
|
|
20240621,101500,9904562950,37300,37300,37300,37300,1033
|
|
20240621,101400,9866032050,37250,37250,37300,37250,201
|
|
20240621,101300,9858542750,37250,37250,37300,37250,2261
|
|
20240621,101200,9774319950,37250,37300,37300,37250,661
|
|
20240621,101100,9749671650,37300,37300,37300,37250,2171
|
|
20240621,101000,9668743350,37300,37300,37350,37250,580
|
|
20240621,100900,9647105250,37250,37350,37400,37250,3319
|
|
20240621,100800,9523271000,37350,37400,37400,37350,310
|
|
20240621,100700,9511683850,37400,37350,37400,37300,706
|
|
20240621,100600,9485327150,37350,37400,37400,37300,1020
|
|
20240621,100500,9447245800,37400,37300,37400,37250,893
|
|
20240621,100400,9413948850,37300,37350,37400,37300,870
|
|
20240621,100300,9381474050,37350,37250,37400,37250,2059
|
|
20240621,100200,9304685450,37250,37250,37250,37200,1219
|
|
20240621,100100,9259303250,37250,37200,37250,37200,724
|
|
20240621,100000,9232364500,37250,37150,37250,37150,1136
|
|
20240621,095900,9190112950,37200,37200,37250,37150,2055
|
|
20240621,095800,9113687450,37250,37200,37250,37200,3267
|
|
20240621,095700,8992050500,37200,37250,37250,37200,716
|
|
20240621,095600,8965381350,37250,37250,37300,37200,1326
|
|
20240621,095500,8915986800,37250,37250,37250,37200,967
|
|
20240621,095400,8879975700,37250,37250,37300,37200,4014
|
|
20240621,095300,8730464400,37300,37250,37300,37250,520
|
|
20240621,095200,8711086050,37250,37250,37300,37250,755
|
|
20240621,095100,8682961450,37250,37250,37300,37200,1626
|
|
20240621,095000,8622393250,37250,37200,37250,37150,657
|
|
20240621,094900,8597962350,37200,37250,37300,37200,1668
|
|
20240621,094800,8535824650,37250,37150,37250,37100,3991
|
|
20240621,094700,8387488000,37100,37100,37150,37100,560
|
|
20240621,094600,8366710750,37100,37100,37150,37100,1130
|
|
20240621,094500,8324778700,37050,37100,37100,37050,625
|
|
20240621,094400,8301617750,37050,37100,37100,37050,2279
|
|
20240621,094300,8217116100,37050,37100,37100,37050,606
|
|
20240621,094200,8194655150,37050,37050,37100,37050,3976
|
|
20240621,094100,8047203350,37050,37150,37150,37050,2827
|
|
20240621,094000,7942311550,37150,37150,37200,37150,1631
|
|
20240621,093900,7881716250,37150,37200,37250,37150,2667
|
|
20240621,093800,7782494850,37150,37200,37200,37150,1031
|
|
20240621,093700,7744178100,37200,37150,37200,37150,942
|
|
20240621,093600,7709174200,37150,37150,37200,37100,1847
|
|
20240621,093500,7640552400,37150,37150,37200,37100,1411
|
|
20240621,093400,7588148550,37200,37100,37200,37100,1144
|
|
20240621,093300,7545642150,37150,37250,37250,37150,3686
|
|
20240621,093200,7408565800,37250,37150,37250,37100,1932
|
|
20240621,093100,7336728800,37100,37100,37150,37100,849
|
|
20240621,093000,7305194250,37100,37100,37100,37050,1316
|
|
20240621,092900,7256380150,37100,37000,37100,37000,1360
|
|
20240621,092800,7205969050,37050,36950,37050,36950,2437
|
|
20240621,092700,7115882150,36950,36900,36950,36900,1604
|
|
20240621,092600,7056635200,36900,36950,36950,36900,4116
|
|
20240621,092500,6904709750,36900,36950,36950,36900,1501
|
|
20240621,092400,6849271650,37000,36900,37000,36900,1187
|
|
20240621,092300,6805403750,36950,36950,37000,36800,19173
|
|
20240621,092200,6098585550,36950,36950,37000,36900,6459
|
|
20240621,092100,5859805100,37000,36950,37000,36900,10312
|
|
20240621,092000,5479067200,37000,37050,37100,36950,9867
|
|
20240621,091900,5113946400,37050,37200,37200,37050,10481
|
|
20240621,091800,4724707750,37200,37300,37300,37200,1448
|
|
20240621,091700,4670794650,37250,37150,37300,37100,6146
|
|
20240621,091600,4442334000,37150,37200,37200,37100,4916
|
|
20240621,091500,4259721950,37200,37200,37200,37150,826
|
|
20240621,091400,4229028050,37150,37200,37200,37150,1937
|
|
20240621,091300,4157034250,37200,37200,37250,37150,2756
|
|
20240621,091200,4054516850,37250,37250,37300,37200,2880
|
|
20240621,091100,3947350700,37250,37150,37300,37150,2592
|
|
20240621,091000,3850881800,37200,37200,37300,37150,7482
|
|
20240621,090900,3572701500,37150,37150,37200,37100,5922
|
|
20240621,090800,3352617750,37150,37400,37400,37100,19329
|
|
20240621,090700,2633077650,37350,37450,37500,37350,4491
|
|
20240621,090600,2465123950,37500,37600,37600,37450,4430
|
|
20240621,090500,2298863700,37600,37550,37650,37550,2585
|
|
20240621,090400,2201685200,37600,37550,37700,37500,4527
|
|
20240621,090300,2031489050,37600,37450,37600,37300,6540
|
|
20240621,090200,1786629300,37350,37600,37650,37200,16080
|
|
20240621,090100,1185456000,37650,37700,37750,37600,9412
|
|
20240621,090000,831315450,37700,38100,38150,37600,21707
|