581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183800,721863000,298500,298500,298500,298500,87
|
|
20240621,183700,721863000,298500,298500,298500,298500,0
|
|
20240621,183600,721863000,298500,298500,298500,298500,0
|
|
20240621,183500,721863000,298500,298500,298500,298500,0
|
|
20240621,183400,721863000,298500,298500,298500,298500,0
|
|
20240621,183300,721863000,298500,298500,298500,298500,0
|
|
20240621,183200,721863000,298500,298500,298500,298500,0
|
|
20240621,183100,721863000,298500,298500,298500,298500,0
|
|
20240621,183000,721863000,298500,298500,298500,298500,0
|
|
20240621,182900,721863000,298500,298500,298500,298500,0
|
|
20240621,182800,721863000,298500,298500,298500,298500,0
|
|
20240621,182700,721863000,298500,298500,298500,298500,0
|
|
20240621,182600,721863000,298500,298500,298500,298500,0
|
|
20240621,182500,721863000,298500,298500,298500,298500,0
|
|
20240621,182400,721863000,298500,298500,298500,298500,0
|
|
20240621,182300,721863000,298500,298500,298500,298500,0
|
|
20240621,182200,721863000,298500,298500,298500,298500,0
|
|
20240621,182100,721863000,298500,298500,298500,298500,0
|
|
20240621,182000,721863000,298500,298500,298500,298500,0
|
|
20240621,181900,721863000,298500,298500,298500,298500,0
|
|
20240621,181800,721863000,298500,298500,298500,298500,0
|
|
20240621,181700,721863000,298500,298500,298500,298500,0
|
|
20240621,181600,721863000,298500,298500,298500,298500,0
|
|
20240621,181500,721863000,298500,298500,298500,298500,0
|
|
20240621,181400,721863000,298500,298500,298500,298500,0
|
|
20240621,181300,721863000,298500,298500,298500,298500,0
|
|
20240621,181200,721863000,298500,298500,298500,298500,0
|
|
20240621,181100,721863000,298500,298500,298500,298500,0
|
|
20240621,181000,721863000,298500,298500,298500,298500,0
|
|
20240621,180900,721863000,298500,298500,298500,298500,0
|
|
20240621,180800,721863000,298500,298500,298500,298500,87
|
|
20240621,180700,721863000,298500,298500,298500,298500,0
|
|
20240621,180600,721863000,298500,298500,298500,298500,0
|
|
20240621,180500,721863000,298500,298500,298500,298500,0
|
|
20240621,180400,721863000,298500,298500,298500,298500,0
|
|
20240621,180300,721863000,298500,298500,298500,298500,0
|
|
20240621,180200,721863000,298500,298500,298500,298500,0
|
|
20240621,180100,721863000,298500,298500,298500,298500,0
|
|
20240621,180000,721863000,298500,298500,298500,298500,0
|
|
20240621,175900,721863000,298500,298500,298500,298500,0
|
|
20240621,175800,721863000,298500,298500,298500,298500,0
|
|
20240621,175700,721863000,298500,298500,298500,298500,0
|
|
20240621,175600,721863000,298500,298500,298500,298500,0
|
|
20240621,175500,721863000,298500,298500,298500,298500,0
|
|
20240621,175400,721863000,298500,298500,298500,298500,0
|
|
20240621,175300,721863000,298500,298500,298500,298500,0
|
|
20240621,175200,721863000,298500,298500,298500,298500,0
|
|
20240621,175100,721863000,298500,298500,298500,298500,0
|
|
20240621,175000,721863000,298500,298500,298500,298500,0
|
|
20240621,174900,721863000,298500,298500,298500,298500,0
|
|
20240621,174800,721863000,298500,298500,298500,298500,0
|
|
20240621,174700,721863000,298500,298500,298500,298500,0
|
|
20240621,174600,721863000,298500,298500,298500,298500,0
|
|
20240621,174500,721863000,298500,298500,298500,298500,0
|
|
20240621,174400,721863000,298500,298500,298500,298500,0
|
|
20240621,174300,721863000,298500,298500,298500,298500,0
|
|
20240621,174200,721863000,298500,298500,298500,298500,0
|
|
20240621,174100,721863000,298500,298500,298500,298500,0
|
|
20240621,174000,721863000,298500,298500,298500,298500,0
|
|
20240621,173900,721863000,298500,298500,298500,298500,0
|
|
20240621,173800,721863000,298500,298500,298500,298500,87
|
|
20240621,173700,721863000,298500,298500,298500,298500,0
|
|
20240621,173600,721863000,298500,298500,298500,298500,0
|
|
20240621,173500,721863000,298500,298500,298500,298500,0
|
|
20240621,173400,721863000,298500,298500,298500,298500,0
|
|
20240621,173300,721863000,298500,298500,298500,298500,0
|
|
20240621,173200,721863000,298500,298500,298500,298500,0
|
|
20240621,173100,721863000,298500,298500,298500,298500,0
|
|
20240621,173000,721863000,298500,298500,298500,298500,0
|
|
20240621,172900,721863000,298500,298500,298500,298500,0
|
|
20240621,172800,721863000,298500,298500,298500,298500,0
|
|
20240621,172700,721863000,298500,298500,298500,298500,0
|
|
20240621,172600,721863000,298500,298500,298500,298500,0
|
|
20240621,172500,721863000,298500,298500,298500,298500,0
|
|
20240621,172400,721863000,298500,298500,298500,298500,0
|
|
20240621,172300,721863000,298500,298500,298500,298500,0
|
|
20240621,172200,721863000,298500,298500,298500,298500,0
|
|
20240621,172100,721863000,298500,298500,298500,298500,0
|
|
20240621,172000,721863000,298500,298500,298500,298500,0
|
|
20240621,171900,721863000,298500,298500,298500,298500,0
|
|
20240621,171800,721863000,298500,298500,298500,298500,0
|
|
20240621,171700,721863000,298500,298500,298500,298500,0
|
|
20240621,171600,721863000,298500,298500,298500,298500,0
|
|
20240621,171500,721863000,298500,298500,298500,298500,0
|
|
20240621,171400,721863000,298500,298500,298500,298500,0
|
|
20240621,171300,721863000,298500,298500,298500,298500,0
|
|
20240621,171200,721863000,298500,298500,298500,298500,0
|
|
20240621,171100,721863000,298500,298500,298500,298500,0
|
|
20240621,171000,721863000,298500,298500,298500,298500,0
|
|
20240621,170900,721863000,298500,298500,298500,298500,0
|
|
20240621,170800,721863000,298500,298500,298500,298500,87
|
|
20240621,170700,721863000,298500,298500,298500,298500,0
|
|
20240621,170600,721863000,298500,298500,298500,298500,0
|
|
20240621,170500,721863000,298500,298500,298500,298500,0
|
|
20240621,170400,721863000,298500,298500,298500,298500,0
|
|
20240621,170300,721863000,298500,298500,298500,298500,0
|
|
20240621,170200,721863000,298500,298500,298500,298500,0
|
|
20240621,170100,721863000,298500,298500,298500,298500,0
|
|
20240621,170000,721863000,298500,298500,298500,298500,0
|
|
20240621,165900,721863000,298500,298500,298500,298500,0
|
|
20240621,165800,721863000,298500,298500,298500,298500,0
|
|
20240621,165700,721863000,298500,298500,298500,298500,0
|
|
20240621,165600,721863000,298500,298500,298500,298500,0
|
|
20240621,165500,721863000,298500,298500,298500,298500,0
|
|
20240621,165400,721863000,298500,298500,298500,298500,0
|
|
20240621,165300,721863000,298500,298500,298500,298500,0
|
|
20240621,165200,721863000,298500,298500,298500,298500,0
|
|
20240621,165100,721863000,298500,298500,298500,298500,0
|
|
20240621,165000,721863000,298500,298500,298500,298500,0
|
|
20240621,164900,721863000,298500,298500,298500,298500,0
|
|
20240621,164800,721863000,298500,298500,298500,298500,0
|
|
20240621,164700,721863000,298500,298500,298500,298500,0
|
|
20240621,164600,721863000,298500,298500,298500,298500,0
|
|
20240621,164500,721863000,298500,298500,298500,298500,0
|
|
20240621,164400,721863000,298500,298500,298500,298500,0
|
|
20240621,164300,721863000,298500,298500,298500,298500,0
|
|
20240621,164200,721863000,298500,298500,298500,298500,0
|
|
20240621,164100,721863000,298500,298500,298500,298500,0
|
|
20240621,164000,721863000,298500,298500,298500,298500,0
|
|
20240621,163900,721863000,298500,298500,298500,298500,0
|
|
20240621,163800,721863000,298500,298500,298500,298500,87
|
|
20240621,163700,721863000,298500,298500,298500,298500,0
|
|
20240621,163600,721863000,298500,298500,298500,298500,0
|
|
20240621,163500,721863000,298500,298500,298500,298500,0
|
|
20240621,163400,721863000,298500,298500,298500,298500,0
|
|
20240621,163300,721863000,298500,298500,298500,298500,0
|
|
20240621,163200,721863000,298500,298500,298500,298500,0
|
|
20240621,163100,721863000,298500,298500,298500,298500,0
|
|
20240621,163000,721863000,298500,298500,298500,298500,0
|
|
20240621,162900,721863000,298500,298500,298500,298500,0
|
|
20240621,162800,721863000,298500,298500,298500,298500,0
|
|
20240621,162700,721863000,298500,298500,298500,298500,0
|
|
20240621,162600,721863000,298500,298500,298500,298500,0
|
|
20240621,162500,721863000,298500,298500,298500,298500,0
|
|
20240621,162400,721863000,298500,298500,298500,298500,0
|
|
20240621,162300,721863000,298500,298500,298500,298500,0
|
|
20240621,162200,721863000,298500,298500,298500,298500,0
|
|
20240621,162100,721863000,298500,298500,298500,298500,0
|
|
20240621,162000,721863000,298500,298500,298500,298500,0
|
|
20240621,161900,721863000,298500,298500,298500,298500,0
|
|
20240621,161800,721863000,298500,298500,298500,298500,0
|
|
20240621,161700,721863000,298500,298500,298500,298500,0
|
|
20240621,161600,721863000,298500,298500,298500,298500,0
|
|
20240621,161500,721863000,298500,298500,298500,298500,0
|
|
20240621,161400,721863000,298500,298500,298500,298500,0
|
|
20240621,161300,721863000,298500,298500,298500,298500,0
|
|
20240621,161200,721863000,298500,298500,298500,298500,0
|
|
20240621,161100,721863000,298500,298500,298500,298500,0
|
|
20240621,161000,721863000,298500,298500,298500,298500,0
|
|
20240621,160900,721863000,298500,298500,298500,298500,0
|
|
20240621,160800,721863000,298500,298500,298500,298500,87
|
|
20240621,160700,721863000,298500,298500,298500,298500,0
|
|
20240621,160600,721863000,298500,298500,298500,298500,0
|
|
20240621,160500,721863000,298500,298500,298500,298500,0
|
|
20240621,160400,721863000,298500,298500,298500,298500,0
|
|
20240621,160300,721863000,298500,298500,298500,298500,0
|
|
20240621,160200,721863000,298500,298500,298500,298500,0
|
|
20240621,160100,721863000,298500,298500,298500,298500,0
|
|
20240621,160000,721863000,298500,298500,298500,298500,0
|
|
20240621,155900,721863000,298500,298500,298500,298500,0
|
|
20240621,155800,721863000,298500,298500,298500,298500,0
|
|
20240621,155700,721863000,298500,298500,298500,298500,0
|
|
20240621,155600,721863000,298500,298500,298500,298500,0
|
|
20240621,155500,721863000,298500,298500,298500,298500,0
|
|
20240621,155400,721863000,298500,298500,298500,298500,0
|
|
20240621,155300,721863000,298500,298500,298500,298500,0
|
|
20240621,155200,721863000,298500,298500,298500,298500,0
|
|
20240621,155100,721863000,298500,298500,298500,298500,0
|
|
20240621,155000,721863000,298500,298500,298500,298500,0
|
|
20240621,154900,721863000,298500,298500,298500,298500,0
|
|
20240621,154800,721863000,298500,298500,298500,298500,0
|
|
20240621,154700,721863000,298500,298500,298500,298500,0
|
|
20240621,154600,721863000,298500,298500,298500,298500,0
|
|
20240621,154500,721863000,298500,298500,298500,298500,0
|
|
20240621,154400,721863000,298500,298500,298500,298500,0
|
|
20240621,154300,721863000,298500,298500,298500,298500,0
|
|
20240621,154200,721863000,298500,298500,298500,298500,0
|
|
20240621,154100,721863000,298500,298500,298500,298500,0
|
|
20240621,154000,721863000,298500,298500,298500,298500,0
|
|
20240621,153900,721863000,298500,298500,298500,298500,0
|
|
20240621,153800,721863000,298500,298500,298500,298500,87
|
|
20240621,153700,721863000,298500,298500,298500,298500,0
|
|
20240621,153600,721863000,298500,298500,298500,298500,0
|
|
20240621,153500,721863000,298500,298500,298500,298500,0
|
|
20240621,153400,721863000,298500,298500,298500,298500,0
|
|
20240621,153300,721863000,298500,298500,298500,298500,0
|
|
20240621,153200,721863000,298500,298500,298500,298500,0
|
|
20240621,153100,721863000,298500,298500,298500,298500,0
|
|
20240621,153000,721863000,298500,298500,298500,298500,87
|
|
20240621,152900,695893500,299000,299000,299000,299000,0
|
|
20240621,152800,695893500,299000,299000,299000,299000,0
|
|
20240621,152700,695893500,299000,299000,299000,299000,0
|
|
20240621,152600,695893500,299000,299000,299000,299000,0
|
|
20240621,152500,695893500,299000,299000,299000,299000,0
|
|
20240621,152400,695893500,299000,299000,299000,299000,0
|
|
20240621,152300,695893500,299000,299000,299000,299000,0
|
|
20240621,152200,695893500,299000,299000,299000,299000,0
|
|
20240621,152100,695893500,299000,299000,299000,299000,0
|
|
20240621,152000,695893500,299000,299000,299000,299000,0
|
|
20240621,151900,695893500,299000,299000,299000,299000,3
|
|
20240621,151800,694996500,299000,299000,299000,299000,11
|
|
20240621,151700,691707500,299000,299000,299000,298500,6
|
|
20240621,151600,689914000,299000,299000,299000,298500,265
|
|
20240621,151500,610679500,299000,298000,299000,298000,3
|
|
20240621,151400,609784500,299000,298000,299000,298000,6
|
|
20240621,151300,607993500,298000,298500,298500,298000,5
|
|
20240621,151200,606503000,298500,298500,298500,298500,4
|
|
20240621,151100,605309000,298500,298500,298500,298500,3
|
|
20240621,151000,604413500,298500,298500,298500,298000,7
|
|
20240621,150900,602324500,299000,299000,299000,299000,3
|
|
20240621,150800,601427500,298500,298500,298500,298500,5
|
|
20240621,150700,599935000,298500,298500,298500,298500,3
|
|
20240621,150600,599039500,298500,298500,298500,298500,11
|
|
20240621,150500,595756000,298500,298500,298500,298500,1
|
|
20240621,150400,595457500,298500,298500,298500,298500,3
|
|
20240621,150300,594562000,298000,298000,298000,298000,0
|
|
20240621,150200,594562000,298000,298000,298000,298000,1
|
|
20240621,150100,594264000,298000,298000,298000,298000,0
|
|
20240621,150000,594264000,298000,298500,298500,298000,4
|
|
20240621,145900,593071500,298000,297500,298000,297500,11
|
|
20240621,145800,589798500,298000,298000,298000,298000,1
|
|
20240621,145700,589500500,299000,299000,299000,299000,3
|
|
20240621,145600,588603500,298000,298000,298000,298000,1
|
|
20240621,145500,588305500,298500,298500,298500,298500,3
|
|
20240621,145400,587410000,298000,298000,298000,298000,0
|
|
20240621,145300,587410000,298000,298000,298000,298000,1
|
|
20240621,145200,587112000,298000,298000,298000,298000,2
|
|
20240621,145100,586516000,297500,297500,297500,297500,1
|
|
20240621,145000,586218500,298500,298500,298500,298500,10
|
|
20240621,144900,583233500,298000,298000,298000,298000,0
|
|
20240621,144800,583233500,298000,298000,298000,298000,1
|
|
20240621,144700,582935500,298500,298000,298500,298000,4
|
|
20240621,144600,581742000,298000,298000,298000,298000,0
|
|
20240621,144500,581742000,298000,298000,298000,298000,2
|
|
20240621,144400,581146000,298500,298500,298500,298500,0
|
|
20240621,144300,581146000,298500,298500,298500,298500,0
|
|
20240621,144200,581146000,298500,298500,298500,298500,4
|
|
20240621,144100,579952000,299000,299000,299000,299000,0
|
|
20240621,144000,579952000,299000,299000,299000,299000,3
|
|
20240621,143900,579055000,299000,299000,299000,299000,0
|
|
20240621,143800,579055000,299000,299000,299000,298500,6
|
|
20240621,143700,577261500,297500,297500,297500,297500,11
|
|
20240621,143600,573989000,297500,297500,297500,297500,0
|
|
20240621,143500,573989000,297500,297500,299000,297500,6
|
|
20240621,143400,572199000,299000,298500,299000,297500,185
|
|
20240621,143300,516971500,298000,298000,298000,298000,3
|
|
20240621,143200,516077500,298000,298000,298000,298000,2
|
|
20240621,143100,515481500,298000,298000,298000,298000,0
|
|
20240621,143000,515481500,298000,298000,298500,298000,5
|
|
20240621,142900,513990000,298000,298000,298000,298000,18
|
|
20240621,142800,508626000,298000,298000,298000,298000,1
|
|
20240621,142700,508328000,298500,298500,298500,298500,0
|
|
20240621,142600,508328000,298500,298500,298500,298500,0
|
|
20240621,142500,508328000,298500,298500,298500,298500,4
|
|
20240621,142400,507134000,298000,298000,298000,298000,1
|
|
20240621,142300,506836000,298000,298000,298000,298000,2
|
|
20240621,142200,506240000,298000,298000,298000,298000,0
|
|
20240621,142100,506240000,298000,297500,298000,297500,89
|
|
20240621,142000,479718500,296000,296000,296000,296000,0
|
|
20240621,141900,479718500,296000,296000,296000,296000,2
|
|
20240621,141800,479126500,298000,297000,298000,296500,14
|
|
20240621,141700,474959500,298000,298000,298000,298000,10
|
|
20240621,141600,471979500,297500,297500,297500,297500,3
|
|
20240621,141500,471087000,297000,297000,297000,297000,4
|
|
20240621,141400,469899000,298000,298000,298000,298000,0
|
|
20240621,141300,469899000,298000,298000,298000,298000,3
|
|
20240621,141200,469005000,298000,297500,298000,297500,3
|
|
20240621,141100,468112000,297500,298000,298000,297500,5
|
|
20240621,141000,466623000,297500,297500,297500,297500,0
|
|
20240621,140900,466623000,297500,297500,297500,297500,1
|
|
20240621,140800,466325500,297500,297500,297500,297500,1
|
|
20240621,140700,466028000,297500,297500,297500,297500,1
|
|
20240621,140600,465730500,298000,297500,298000,297500,4
|
|
20240621,140500,464539500,298000,298000,298000,298000,0
|
|
20240621,140400,464539500,298000,298000,298000,298000,3
|
|
20240621,140300,463645500,297500,297500,297500,297500,0
|
|
20240621,140200,463645500,297500,297500,297500,297500,1
|
|
20240621,140100,463348000,298000,298000,298000,298000,3
|
|
20240621,140000,462454000,297500,297500,297500,297500,1
|
|
20240621,135900,462156500,297500,297500,297500,297500,1
|
|
20240621,135800,461859000,297000,297000,297000,297000,0
|
|
20240621,135700,461859000,297000,297000,297000,297000,1
|
|
20240621,135600,461562000,297500,297500,297500,297500,3
|
|
20240621,135500,460669500,297000,297000,297000,297000,3
|
|
20240621,135400,459778500,298000,298000,298000,298000,3
|
|
20240621,135300,458884500,297500,297500,297500,297500,3
|
|
20240621,135200,457992000,298000,298000,298000,298000,0
|
|
20240621,135100,457992000,298000,298000,298000,298000,4
|
|
20240621,135000,456800000,297500,297500,297500,297500,3
|
|
20240621,134900,455907500,297500,297500,297500,297500,3
|
|
20240621,134800,455015000,297000,297000,297000,297000,0
|
|
20240621,134700,455015000,297000,297000,297000,297000,2
|
|
20240621,134600,454421000,297500,297500,297500,297500,0
|
|
20240621,134500,454421000,297500,297500,297500,297500,3
|
|
20240621,134400,453528500,297500,297500,297500,297500,1
|
|
20240621,134300,453231000,297500,297500,297500,297500,0
|
|
20240621,134200,453231000,297500,297500,297500,297500,3
|
|
20240621,134100,452338500,297500,297000,297500,297000,2
|
|
20240621,134000,451744000,296000,296000,296000,296000,1
|
|
20240621,133900,451448000,297500,297500,297500,297500,4
|
|
20240621,133800,450258000,297500,297500,297500,297500,0
|
|
20240621,133700,450258000,297500,297500,297500,297500,3
|
|
20240621,133600,449365500,296000,296000,296000,296000,0
|
|
20240621,133500,449365500,296000,298000,298000,296000,3
|
|
20240621,133400,448475500,297500,297500,297500,297500,4
|
|
20240621,133300,447285500,297000,297000,297000,297000,1
|
|
20240621,133200,446988500,297500,297000,297500,297000,40
|
|
20240621,133100,435089000,297500,297500,297500,297500,0
|
|
20240621,133000,435089000,297500,297500,297500,297500,3
|
|
20240621,132900,434196500,297000,297000,297000,297000,0
|
|
20240621,132800,434196500,297000,297000,297000,297000,1
|
|
20240621,132700,433899500,297500,297500,297500,297500,4
|
|
20240621,132600,432709500,297000,297000,297000,297000,0
|
|
20240621,132500,432709500,297000,297500,297500,297000,7
|
|
20240621,132400,430629000,297000,297000,297000,297000,2
|
|
20240621,132300,430035000,297000,297000,297000,297000,0
|
|
20240621,132200,430035000,297000,297000,297000,297000,1
|
|
20240621,132100,429738000,297000,297000,297000,297000,0
|
|
20240621,132000,429738000,297000,297000,297000,297000,3
|
|
20240621,131900,428847000,297500,297500,297500,297500,0
|
|
20240621,131800,428847000,297500,297500,297500,297500,0
|
|
20240621,131700,428847000,297500,296500,297500,296500,6
|
|
20240621,131600,427064000,296000,296000,296000,296000,0
|
|
20240621,131500,427064000,296000,296000,296000,296000,1
|
|
20240621,131400,426768000,296000,296000,296000,296000,1
|
|
20240621,131300,426472000,297000,297000,297000,297000,0
|
|
20240621,131200,426472000,297000,297000,297000,297000,11
|
|
20240621,131100,423205000,296500,296500,296500,296500,1
|
|
20240621,131000,422908500,296500,296500,296500,296500,0
|
|
20240621,130900,422908500,296500,297000,297000,296500,2
|
|
20240621,130800,422315000,296500,296500,296500,296500,0
|
|
20240621,130700,422315000,296500,296500,296500,296500,0
|
|
20240621,130600,422315000,296500,296500,296500,296500,2
|
|
20240621,130500,421722000,296500,296500,296500,296500,0
|
|
20240621,130400,421722000,296500,296500,296500,296500,1
|
|
20240621,130300,421425500,297000,297000,297000,297000,1
|
|
20240621,130200,421128500,296500,296500,296500,296500,1
|
|
20240621,130100,420832000,296000,296000,296000,296000,1
|
|
20240621,130000,420536000,296000,296500,296500,296000,2
|
|
20240621,125900,419943500,296000,296000,296500,296000,3
|
|
20240621,125800,419055000,296000,296000,296000,296000,0
|
|
20240621,125700,419055000,296000,296000,296000,296000,1
|
|
20240621,125600,418759000,296000,296000,296000,296000,1
|
|
20240621,125500,418463000,296000,296000,296000,296000,2
|
|
20240621,125400,417871000,296000,296000,296000,296000,0
|
|
20240621,125300,417871000,296000,296000,296000,296000,2
|
|
20240621,125200,417279000,296000,296000,296000,296000,1
|
|
20240621,125100,416983000,296000,296000,296000,296000,1
|
|
20240621,125000,416687000,296000,296000,296000,296000,0
|
|
20240621,124900,416687000,296000,296000,296000,296000,1
|
|
20240621,124800,416391000,296000,296000,296000,296000,0
|
|
20240621,124700,416391000,296000,296000,296000,296000,1
|
|
20240621,124600,416095000,296000,296000,296000,296000,1
|
|
20240621,124500,415799000,296000,296000,296000,296000,1
|
|
20240621,124400,415503000,296500,296500,296500,296500,0
|
|
20240621,124300,415503000,296500,296500,296500,296500,0
|
|
20240621,124200,415503000,296500,296500,296500,296500,2
|
|
20240621,124100,414910000,296000,296000,296000,296000,2
|
|
20240621,124000,414318000,297500,297500,297500,297500,0
|
|
20240621,123900,414318000,297500,297500,297500,297500,0
|
|
20240621,123800,414318000,297500,295500,297500,295500,3
|
|
20240621,123700,413428500,297000,297000,297000,297000,2
|
|
20240621,123600,412834500,296000,296000,296000,296000,2
|
|
20240621,123500,412242500,295500,295500,295500,295500,3
|
|
20240621,123400,411356000,296500,296500,296500,296500,0
|
|
20240621,123300,411356000,296500,296500,296500,296500,0
|
|
20240621,123200,411356000,296500,296000,296500,295500,3
|
|
20240621,123100,410468000,295500,295500,295500,295500,0
|
|
20240621,123000,410468000,295500,295500,295500,295500,0
|
|
20240621,122900,410468000,295500,296500,296500,295500,2
|
|
20240621,122800,409876000,296000,296000,296000,296000,1
|
|
20240621,122700,409580000,295500,295500,295500,295500,0
|
|
20240621,122600,409580000,295500,296000,296000,295500,2
|
|
20240621,122500,408988500,296000,296000,296000,296000,0
|
|
20240621,122400,408988500,296000,296000,296000,296000,0
|
|
20240621,122300,408988500,296000,296000,296000,296000,2
|
|
20240621,122200,408396500,295500,295500,295500,295500,1
|
|
20240621,122100,408101000,296000,296000,296000,296000,1
|
|
20240621,122000,407805000,298000,296000,298000,296000,24
|
|
20240621,121900,400655000,297500,296000,297500,296000,210
|
|
20240621,121800,338280500,295500,295500,295500,295500,0
|
|
20240621,121700,338280500,295500,295500,295500,295500,1
|
|
20240621,121600,337985000,295500,295500,295500,295500,3
|
|
20240621,121500,337098500,295500,295500,295500,295500,2
|
|
20240621,121400,336507500,295500,295500,295500,295500,1
|
|
20240621,121300,336212000,295500,295500,295500,295500,1
|
|
20240621,121200,335916500,295500,295500,295500,295500,0
|
|
20240621,121100,335916500,295500,295500,295500,295500,0
|
|
20240621,121000,335916500,295500,295500,295500,295500,3
|
|
20240621,120900,335030000,295500,295500,295500,295500,1
|
|
20240621,120800,334734500,295500,295500,295500,295500,1
|
|
20240621,120700,334439000,295500,295500,295500,295500,0
|
|
20240621,120600,334439000,295500,295500,295500,295500,1
|
|
20240621,120500,334143500,295500,295500,295500,295500,0
|
|
20240621,120400,334143500,295500,295500,295500,295500,1
|
|
20240621,120300,333848000,295500,295500,295500,295500,1
|
|
20240621,120200,333552500,295500,295500,295500,295500,0
|
|
20240621,120100,333552500,295500,295500,295500,295500,1
|
|
20240621,120000,333257000,295500,295500,295500,295500,3
|
|
20240621,115900,332370500,295500,295500,295500,295500,1
|
|
20240621,115800,332075000,295500,295500,295500,295500,2
|
|
20240621,115700,331484000,295500,295500,295500,295500,0
|
|
20240621,115600,331484000,295500,295500,295500,295500,1
|
|
20240621,115500,331188500,295500,295500,295500,295500,1
|
|
20240621,115400,330893000,295500,295500,295500,295500,2
|
|
20240621,115300,330302000,295500,295500,295500,295500,0
|
|
20240621,115200,330302000,295500,295500,295500,295500,1
|
|
20240621,115100,330006500,295500,295500,295500,295500,1
|
|
20240621,115000,329711000,295500,295500,295500,295500,0
|
|
20240621,114900,329711000,295500,295500,295500,295500,0
|
|
20240621,114800,329711000,295500,295500,295500,295500,3
|
|
20240621,114700,328824500,295500,295500,295500,295500,3
|
|
20240621,114600,327938000,295500,295500,295500,295500,0
|
|
20240621,114500,327938000,295500,295500,295500,295500,3
|
|
20240621,114400,327051500,295500,295500,295500,295500,1
|
|
20240621,114300,326756000,295500,295500,295500,295500,0
|
|
20240621,114200,326756000,295500,295500,295500,295500,1
|
|
20240621,114100,326460500,295500,295500,295500,295500,1
|
|
20240621,114000,326165000,295500,295500,295500,295500,1
|
|
20240621,113900,325869500,295500,295500,295500,295500,1
|
|
20240621,113800,325574000,295500,295500,295500,295500,0
|
|
20240621,113700,325574000,295500,295500,295500,295500,2
|
|
20240621,113600,324983000,295000,295000,295000,295000,1
|
|
20240621,113500,324688000,295000,295500,295500,295000,3
|
|
20240621,113400,323802000,295000,295000,295000,295000,0
|
|
20240621,113300,323802000,295000,295000,295000,295000,1
|
|
20240621,113200,323507000,295000,295000,295000,295000,0
|
|
20240621,113100,323507000,295000,295000,295000,295000,0
|
|
20240621,113000,323507000,295000,296000,296000,295000,3
|
|
20240621,112900,322620000,295500,295500,295500,295500,0
|
|
20240621,112800,322620000,295500,295500,295500,295500,0
|
|
20240621,112700,322620000,295500,295000,295500,295000,4
|
|
20240621,112600,321439000,295000,295000,295000,295000,0
|
|
20240621,112500,321439000,295000,295000,295000,295000,0
|
|
20240621,112400,321439000,295000,295000,295000,295000,0
|
|
20240621,112300,321439000,295000,295000,295000,295000,1
|
|
20240621,112200,321144000,295500,295000,295500,295000,3
|
|
20240621,112100,320258000,295000,295000,295000,295000,1
|
|
20240621,112000,319963000,295000,295000,295000,295000,0
|
|
20240621,111900,319963000,295000,295000,295000,295000,0
|
|
20240621,111800,319963000,295000,295000,295000,295000,0
|
|
20240621,111700,319963000,295000,295000,295000,295000,1
|
|
20240621,111600,319668000,295500,295000,295500,295000,82
|
|
20240621,111500,295477500,295000,295000,295000,295000,2
|
|
20240621,111400,294887500,296500,296500,296500,296500,10
|
|
20240621,111300,291922500,295500,295500,295500,295500,0
|
|
20240621,111200,291922500,295500,295500,295500,295500,2
|
|
20240621,111100,291331500,295000,295000,295000,295000,1
|
|
20240621,111000,291036500,296500,296500,296500,296500,1
|
|
20240621,110900,290740000,295000,296000,296000,295000,8
|
|
20240621,110800,288374500,295500,295500,295500,295500,0
|
|
20240621,110700,288374500,295500,295500,295500,295500,1
|
|
20240621,110600,288079000,296500,296500,296500,296500,2
|
|
20240621,110500,287486000,296000,295500,296000,295000,3
|
|
20240621,110400,286599500,296000,296000,296000,296000,0
|
|
20240621,110300,286599500,296000,296000,296000,296000,1
|
|
20240621,110200,286303500,295500,295500,295500,295500,0
|
|
20240621,110100,286303500,295500,295500,295500,295500,1
|
|
20240621,110000,286008000,296500,296500,296500,296500,1
|
|
20240621,105900,285711500,295000,295000,295000,295000,1
|
|
20240621,105800,285416500,295500,295000,295500,295000,3
|
|
20240621,105700,284530500,295000,295000,295000,295000,0
|
|
20240621,105600,284530500,295000,295000,295000,295000,0
|
|
20240621,105500,284530500,295000,295500,295500,295000,2
|
|
20240621,105400,283940000,295500,295500,295500,295500,2
|
|
20240621,105300,283349000,295500,295500,295500,295500,2
|
|
20240621,105200,282758000,295500,295500,295500,295500,1
|
|
20240621,105100,282462500,295500,295500,295500,295500,0
|
|
20240621,105000,282462500,295500,295500,295500,295500,11
|
|
20240621,104900,279212000,295500,295500,295500,295500,1
|
|
20240621,104800,278916500,295500,295500,295500,295500,3
|
|
20240621,104700,278030000,296000,296000,296000,296000,0
|
|
20240621,104600,278030000,296000,295500,296500,295500,4
|
|
20240621,104500,276845500,296500,295500,296500,295500,4
|
|
20240621,104400,275662500,295000,295500,295500,295000,8
|
|
20240621,104300,273300000,295000,296000,296000,295000,2
|
|
20240621,104200,272709000,295000,296000,296000,295000,70
|
|
20240621,104100,252035000,296000,296000,296000,296000,0
|
|
20240621,104000,252035000,296000,296000,296000,296000,3
|
|
20240621,103900,251147000,296500,296500,296500,296500,10
|
|
20240621,103800,248182000,296000,296000,296000,296000,0
|
|
20240621,103700,248182000,296000,296000,296000,296000,1
|
|
20240621,103600,247886000,296000,296000,296000,296000,0
|
|
20240621,103500,247886000,296000,296000,296000,296000,2
|
|
20240621,103400,247294000,296000,296000,296000,296000,17
|
|
20240621,103300,242262000,296500,296500,296500,296500,13
|
|
20240621,103200,238407500,297000,297000,297000,297000,0
|
|
20240621,103100,238407500,297000,297000,297000,297000,0
|
|
20240621,103000,238407500,297000,296500,297000,296500,2
|
|
20240621,102900,237814000,296500,296500,296500,296500,0
|
|
20240621,102800,237814000,296500,296500,296500,296500,1
|
|
20240621,102700,237517500,297000,297000,297000,297000,2
|
|
20240621,102600,236923500,297000,297000,297000,297000,2
|
|
20240621,102500,236329500,297000,297000,297000,297000,2
|
|
20240621,102400,235735500,296500,296500,296500,296500,1
|
|
20240621,102300,235439000,296500,296500,296500,296500,0
|
|
20240621,102200,235439000,296500,296500,296500,296500,1
|
|
20240621,102100,235142500,296500,296500,296500,296500,0
|
|
20240621,102000,235142500,296500,296500,296500,296500,0
|
|
20240621,101900,235142500,296500,296500,296500,296500,4
|
|
20240621,101800,233956500,296500,296500,296500,296500,1
|
|
20240621,101700,233660000,296500,296500,296500,296500,0
|
|
20240621,101600,233660000,296500,296500,296500,296500,1
|
|
20240621,101500,233363500,296500,297000,297000,296500,4
|
|
20240621,101400,232177000,297000,297000,297000,297000,0
|
|
20240621,101300,232177000,297000,297000,297000,297000,0
|
|
20240621,101200,232177000,297000,296000,297000,296000,2
|
|
20240621,101100,231584000,297000,297000,297000,297000,55
|
|
20240621,101000,215249000,297000,297000,297000,297000,1
|
|
20240621,100900,214952000,295500,295500,295500,295500,0
|
|
20240621,100800,214952000,295500,295500,295500,295500,2
|
|
20240621,100700,214361000,295500,295500,295500,295500,50
|
|
20240621,100600,199586000,295500,297000,297000,295500,3
|
|
20240621,100500,198696500,297000,297000,297000,297000,1
|
|
20240621,100400,198399500,295500,295500,295500,295500,2
|
|
20240621,100300,197808500,295500,296500,296500,295500,37
|
|
20240621,100200,186860000,296500,296500,296500,296500,1
|
|
20240621,100100,186563500,297000,297000,297000,297000,1
|
|
20240621,100000,186266500,296500,297000,297000,296500,3
|
|
20240621,095900,185376000,296500,296500,296500,296500,0
|
|
20240621,095800,185376000,296500,296500,296500,296500,0
|
|
20240621,095700,185376000,296500,296500,296500,296500,3
|
|
20240621,095600,184486500,296500,296500,296500,296500,2
|
|
20240621,095500,183893500,296500,297000,297000,296500,12
|
|
20240621,095400,180330500,297000,297000,297000,297000,38
|
|
20240621,095300,169044500,297000,296500,297000,296500,3
|
|
20240621,095200,168154000,297000,297000,297000,297000,7
|
|
20240621,095100,166075000,296500,296500,296500,296500,0
|
|
20240621,095000,166075000,296500,296500,296500,296500,1
|
|
20240621,094900,165778500,296500,296500,296500,296500,0
|
|
20240621,094800,165778500,296500,296500,296500,296500,0
|
|
20240621,094700,165778500,296500,296500,296500,296500,1
|
|
20240621,094600,165482000,297000,297000,297000,297000,5
|
|
20240621,094500,163997000,297000,297000,297000,297000,1
|
|
20240621,094400,163700000,296500,297000,297000,296500,3
|
|
20240621,094300,162810000,296000,296000,296000,296000,0
|
|
20240621,094200,162810000,296000,296000,296000,296000,0
|
|
20240621,094100,162810000,296000,296000,296000,296000,1
|
|
20240621,094000,162514000,297000,297000,297000,297000,3
|
|
20240621,093900,161623000,297000,297000,297000,297000,0
|
|
20240621,093800,161623000,297000,296000,297000,296000,6
|
|
20240621,093700,159842000,296000,296500,296500,296000,6
|
|
20240621,093600,158063500,297000,296500,297000,296500,170
|
|
20240621,093500,107575500,296000,296000,296000,296000,0
|
|
20240621,093400,107575500,296000,296000,296000,296000,1
|
|
20240621,093300,107279500,296000,296000,296000,296000,0
|
|
20240621,093200,107279500,296000,296000,296000,296000,70
|
|
20240621,093100,86559500,296500,297000,297000,296500,14
|
|
20240621,093000,82402500,296500,296500,296500,296500,0
|
|
20240621,092900,82402500,296500,296500,296500,296500,0
|
|
20240621,092800,82402500,296500,297500,297500,296500,7
|
|
20240621,092700,80326000,297500,297500,297500,297500,10
|
|
20240621,092600,77351000,297500,297500,297500,297000,41
|
|
20240621,092500,65159500,297000,296500,297000,296500,22
|
|
20240621,092400,58626000,297000,296500,297000,296500,18
|
|
20240621,092300,53282500,296500,296500,296500,296500,0
|
|
20240621,092200,53282500,296500,296500,296500,296500,2
|
|
20240621,092100,52689500,296500,296500,296500,296500,13
|
|
20240621,092000,48835000,296000,296000,296000,296000,0
|
|
20240621,091900,48835000,296000,296000,296000,296000,2
|
|
20240621,091800,48243000,296500,296500,296500,296500,6
|
|
20240621,091700,46464000,296500,296000,296500,296000,31
|
|
20240621,091600,37285000,296000,295500,296000,295500,8
|
|
20240621,091500,34920000,295500,295500,295500,295500,2
|
|
20240621,091400,34329000,295500,295500,296000,295500,12
|
|
20240621,091300,30782000,295500,295500,295500,295500,3
|
|
20240621,091200,29895500,295500,296000,296000,295500,12
|
|
20240621,091100,26346000,296000,296000,296000,296000,1
|
|
20240621,091000,26050000,296000,296000,296000,296000,11
|
|
20240621,090900,22794000,296000,296000,296000,296000,4
|
|
20240621,090800,21610000,297000,296000,297000,296000,21
|
|
20240621,090700,15393000,296000,296000,296000,296000,1
|
|
20240621,090600,15097000,297000,296000,297000,296000,14
|
|
20240621,090500,10952000,296000,296000,296000,296000,14
|
|
20240621,090400,6808000,296000,296000,296000,296000,1
|
|
20240621,090300,6512000,296000,296000,296000,295500,5
|
|
20240621,090200,5032500,296000,296000,296000,296000,1
|
|
20240621,090100,4736500,296000,296000,296000,296000,0
|
|
20240621,090000,4736500,296000,296000,296500,296000,16
|