672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200900,309076400,27800,27800,27800,27800,541
|
|
20240604,200800,309076400,27800,27800,27800,27800,0
|
|
20240604,200700,309076400,27800,27800,27800,27800,0
|
|
20240604,200600,309076400,27800,27800,27800,27800,0
|
|
20240604,200500,309076400,27800,27800,27800,27800,0
|
|
20240604,200400,309076400,27800,27800,27800,27800,0
|
|
20240604,200300,309076400,27800,27800,27800,27800,0
|
|
20240604,200200,309076400,27800,27800,27800,27800,0
|
|
20240604,200100,309076400,27800,27800,27800,27800,0
|
|
20240604,200000,309076400,27800,27800,27800,27800,0
|
|
20240604,195900,309076400,27800,27800,27800,27800,0
|
|
20240604,195800,309076400,27800,27800,27800,27800,0
|
|
20240604,195700,309076400,27800,27800,27800,27800,0
|
|
20240604,195600,309076400,27800,27800,27800,27800,0
|
|
20240604,195500,309076400,27800,27800,27800,27800,0
|
|
20240604,195400,309076400,27800,27800,27800,27800,0
|
|
20240604,195300,309076400,27800,27800,27800,27800,0
|
|
20240604,195200,309076400,27800,27800,27800,27800,0
|
|
20240604,195100,309076400,27800,27800,27800,27800,0
|
|
20240604,195000,309076400,27800,27800,27800,27800,0
|
|
20240604,194900,309076400,27800,27800,27800,27800,0
|
|
20240604,194800,309076400,27800,27800,27800,27800,0
|
|
20240604,194700,309076400,27800,27800,27800,27800,0
|
|
20240604,194600,309076400,27800,27800,27800,27800,0
|
|
20240604,194500,309076400,27800,27800,27800,27800,0
|
|
20240604,194400,309076400,27800,27800,27800,27800,0
|
|
20240604,194300,309076400,27800,27800,27800,27800,0
|
|
20240604,194200,309076400,27800,27800,27800,27800,0
|
|
20240604,194100,309076400,27800,27800,27800,27800,0
|
|
20240604,194000,309076400,27800,27800,27800,27800,0
|
|
20240604,193900,309076400,27800,27800,27800,27800,541
|
|
20240604,193800,309076400,27800,27800,27800,27800,0
|
|
20240604,193700,309076400,27800,27800,27800,27800,0
|
|
20240604,193600,309076400,27800,27800,27800,27800,0
|
|
20240604,193500,309076400,27800,27800,27800,27800,0
|
|
20240604,193400,309076400,27800,27800,27800,27800,0
|
|
20240604,193300,309076400,27800,27800,27800,27800,0
|
|
20240604,193200,309076400,27800,27800,27800,27800,0
|
|
20240604,193100,309076400,27800,27800,27800,27800,0
|
|
20240604,193000,309076400,27800,27800,27800,27800,0
|
|
20240604,192900,309076400,27800,27800,27800,27800,0
|
|
20240604,192800,309076400,27800,27800,27800,27800,0
|
|
20240604,192700,309076400,27800,27800,27800,27800,0
|
|
20240604,192600,309076400,27800,27800,27800,27800,0
|
|
20240604,192500,309076400,27800,27800,27800,27800,0
|
|
20240604,192400,309076400,27800,27800,27800,27800,0
|
|
20240604,192300,309076400,27800,27800,27800,27800,0
|
|
20240604,192200,309076400,27800,27800,27800,27800,0
|
|
20240604,192100,309076400,27800,27800,27800,27800,0
|
|
20240604,192000,309076400,27800,27800,27800,27800,0
|
|
20240604,191900,309076400,27800,27800,27800,27800,0
|
|
20240604,191800,309076400,27800,27800,27800,27800,0
|
|
20240604,191700,309076400,27800,27800,27800,27800,0
|
|
20240604,191600,309076400,27800,27800,27800,27800,0
|
|
20240604,191500,309076400,27800,27800,27800,27800,0
|
|
20240604,191400,309076400,27800,27800,27800,27800,0
|
|
20240604,191300,309076400,27800,27800,27800,27800,0
|
|
20240604,191200,309076400,27800,27800,27800,27800,0
|
|
20240604,191100,309076400,27800,27800,27800,27800,0
|
|
20240604,191000,309076400,27800,27800,27800,27800,0
|
|
20240604,190900,309076400,27800,27800,27800,27800,541
|
|
20240604,190800,309076400,27800,27800,27800,27800,0
|
|
20240604,190700,309076400,27800,27800,27800,27800,0
|
|
20240604,190600,309076400,27800,27800,27800,27800,0
|
|
20240604,190500,309076400,27800,27800,27800,27800,0
|
|
20240604,190400,309076400,27800,27800,27800,27800,0
|
|
20240604,190300,309076400,27800,27800,27800,27800,0
|
|
20240604,190200,309076400,27800,27800,27800,27800,0
|
|
20240604,190100,309076400,27800,27800,27800,27800,0
|
|
20240604,190000,309076400,27800,27800,27800,27800,0
|
|
20240604,185900,309076400,27800,27800,27800,27800,0
|
|
20240604,185800,309076400,27800,27800,27800,27800,0
|
|
20240604,185700,309076400,27800,27800,27800,27800,0
|
|
20240604,185600,309076400,27800,27800,27800,27800,0
|
|
20240604,185500,309076400,27800,27800,27800,27800,0
|
|
20240604,185400,309076400,27800,27800,27800,27800,0
|
|
20240604,185300,309076400,27800,27800,27800,27800,0
|
|
20240604,185200,309076400,27800,27800,27800,27800,0
|
|
20240604,185100,309076400,27800,27800,27800,27800,0
|
|
20240604,185000,309076400,27800,27800,27800,27800,0
|
|
20240604,184900,309076400,27800,27800,27800,27800,0
|
|
20240604,184800,309076400,27800,27800,27800,27800,0
|
|
20240604,184700,309076400,27800,27800,27800,27800,0
|
|
20240604,184600,309076400,27800,27800,27800,27800,0
|
|
20240604,184500,309076400,27800,27800,27800,27800,0
|
|
20240604,184400,309076400,27800,27800,27800,27800,0
|
|
20240604,184300,309076400,27800,27800,27800,27800,0
|
|
20240604,184200,309076400,27800,27800,27800,27800,0
|
|
20240604,184100,309076400,27800,27800,27800,27800,0
|
|
20240604,184000,309076400,27800,27800,27800,27800,0
|
|
20240604,183900,309076400,27800,27800,27800,27800,541
|
|
20240604,183800,309076400,27800,27800,27800,27800,0
|
|
20240604,183700,309076400,27800,27800,27800,27800,0
|
|
20240604,183600,309076400,27800,27800,27800,27800,0
|
|
20240604,183500,309076400,27800,27800,27800,27800,0
|
|
20240604,183400,309076400,27800,27800,27800,27800,0
|
|
20240604,183300,309076400,27800,27800,27800,27800,0
|
|
20240604,183200,309076400,27800,27800,27800,27800,0
|
|
20240604,183100,309076400,27800,27800,27800,27800,0
|
|
20240604,183000,309076400,27800,27800,27800,27800,0
|
|
20240604,182900,309076400,27800,27800,27800,27800,0
|
|
20240604,182800,309076400,27800,27800,27800,27800,0
|
|
20240604,182700,309076400,27800,27800,27800,27800,0
|
|
20240604,182600,309076400,27800,27800,27800,27800,0
|
|
20240604,182500,309076400,27800,27800,27800,27800,0
|
|
20240604,182400,309076400,27800,27800,27800,27800,0
|
|
20240604,182300,309076400,27800,27800,27800,27800,0
|
|
20240604,182200,309076400,27800,27800,27800,27800,0
|
|
20240604,182100,309076400,27800,27800,27800,27800,0
|
|
20240604,182000,309076400,27800,27800,27800,27800,0
|
|
20240604,181900,309076400,27800,27800,27800,27800,0
|
|
20240604,181800,309076400,27800,27800,27800,27800,0
|
|
20240604,181700,309076400,27800,27800,27800,27800,0
|
|
20240604,181600,309076400,27800,27800,27800,27800,0
|
|
20240604,181500,309076400,27800,27800,27800,27800,0
|
|
20240604,181400,309076400,27800,27800,27800,27800,0
|
|
20240604,181300,309076400,27800,27800,27800,27800,0
|
|
20240604,181200,309076400,27800,27800,27800,27800,0
|
|
20240604,181100,309076400,27800,27800,27800,27800,0
|
|
20240604,181000,309076400,27800,27800,27800,27800,0
|
|
20240604,180900,309076400,27800,27800,27800,27800,541
|
|
20240604,180800,309076400,27800,27800,27800,27800,0
|
|
20240604,180700,309076400,27800,27800,27800,27800,0
|
|
20240604,180600,309076400,27800,27800,27800,27800,0
|
|
20240604,180500,309076400,27800,27800,27800,27800,0
|
|
20240604,180400,309076400,27800,27800,27800,27800,0
|
|
20240604,180300,309076400,27800,27800,27800,27800,0
|
|
20240604,180200,309076400,27800,27800,27800,27800,0
|
|
20240604,180100,309076400,27800,27800,27800,27800,0
|
|
20240604,180000,309076400,27800,27800,27800,27800,0
|
|
20240604,175900,309076400,27800,27800,27800,27800,0
|
|
20240604,175800,309076400,27800,27800,27800,27800,0
|
|
20240604,175700,309076400,27800,27800,27800,27800,0
|
|
20240604,175600,309076400,27800,27800,27800,27800,0
|
|
20240604,175500,309076400,27800,27800,27800,27800,0
|
|
20240604,175400,309076400,27800,27800,27800,27800,0
|
|
20240604,175300,309076400,27800,27800,27800,27800,0
|
|
20240604,175200,309076400,27800,27800,27800,27800,0
|
|
20240604,175100,309076400,27800,27800,27800,27800,0
|
|
20240604,175000,309076400,27800,27800,27800,27800,0
|
|
20240604,174900,309076400,27800,27800,27800,27800,0
|
|
20240604,174800,309076400,27800,27800,27800,27800,0
|
|
20240604,174700,309076400,27800,27800,27800,27800,0
|
|
20240604,174600,309076400,27800,27800,27800,27800,0
|
|
20240604,174500,309076400,27800,27800,27800,27800,0
|
|
20240604,174400,309076400,27800,27800,27800,27800,0
|
|
20240604,174300,309076400,27800,27800,27800,27800,0
|
|
20240604,174200,309076400,27800,27800,27800,27800,0
|
|
20240604,174100,309076400,27800,27800,27800,27800,0
|
|
20240604,174000,309076400,27800,27800,27800,27800,0
|
|
20240604,173900,309076400,27800,27800,27800,27800,541
|
|
20240604,173800,309076400,27800,27800,27800,27800,0
|
|
20240604,173700,309076400,27800,27800,27800,27800,0
|
|
20240604,173600,309076400,27800,27800,27800,27800,0
|
|
20240604,173500,309076400,27800,27800,27800,27800,0
|
|
20240604,173400,309076400,27800,27800,27800,27800,0
|
|
20240604,173300,309076400,27800,27800,27800,27800,0
|
|
20240604,173200,309076400,27800,27800,27800,27800,0
|
|
20240604,173100,309076400,27800,27800,27800,27800,0
|
|
20240604,173000,309076400,27800,27800,27800,27800,0
|
|
20240604,172900,309076400,27800,27800,27800,27800,0
|
|
20240604,172800,309076400,27800,27800,27800,27800,0
|
|
20240604,172700,309076400,27800,27800,27800,27800,0
|
|
20240604,172600,309076400,27800,27800,27800,27800,0
|
|
20240604,172500,309076400,27800,27800,27800,27800,0
|
|
20240604,172400,309076400,27800,27800,27800,27800,0
|
|
20240604,172300,309076400,27800,27800,27800,27800,0
|
|
20240604,172200,309076400,27800,27800,27800,27800,0
|
|
20240604,172100,309076400,27800,27800,27800,27800,0
|
|
20240604,172000,309076400,27800,27800,27800,27800,0
|
|
20240604,171900,309076400,27800,27800,27800,27800,0
|
|
20240604,171800,309076400,27800,27800,27800,27800,0
|
|
20240604,171700,309076400,27800,27800,27800,27800,0
|
|
20240604,171600,309076400,27800,27800,27800,27800,0
|
|
20240604,171500,309076400,27800,27800,27800,27800,0
|
|
20240604,171400,309076400,27800,27800,27800,27800,0
|
|
20240604,171300,309076400,27800,27800,27800,27800,0
|
|
20240604,171200,309076400,27800,27800,27800,27800,0
|
|
20240604,171100,309076400,27800,27800,27800,27800,0
|
|
20240604,171000,309076400,27800,27800,27800,27800,0
|
|
20240604,170900,309076400,27800,27800,27800,27800,541
|
|
20240604,170800,309076400,27800,27800,27800,27800,0
|
|
20240604,170700,309076400,27800,27800,27800,27800,0
|
|
20240604,170600,309076400,27800,27800,27800,27800,0
|
|
20240604,170500,309076400,27800,27800,27800,27800,0
|
|
20240604,170400,309076400,27800,27800,27800,27800,0
|
|
20240604,170300,309076400,27800,27800,27800,27800,0
|
|
20240604,170200,309076400,27800,27800,27800,27800,0
|
|
20240604,170100,309076400,27800,27800,27800,27800,0
|
|
20240604,170000,309076400,27800,27800,27800,27800,0
|
|
20240604,165900,309076400,27800,27800,27800,27800,0
|
|
20240604,165800,309076400,27800,27800,27800,27800,0
|
|
20240604,165700,309076400,27800,27800,27800,27800,0
|
|
20240604,165600,309076400,27800,27800,27800,27800,0
|
|
20240604,165500,309076400,27800,27800,27800,27800,0
|
|
20240604,165400,309076400,27800,27800,27800,27800,0
|
|
20240604,165300,309076400,27800,27800,27800,27800,0
|
|
20240604,165200,309076400,27800,27800,27800,27800,0
|
|
20240604,165100,309076400,27800,27800,27800,27800,0
|
|
20240604,165000,309076400,27800,27800,27800,27800,0
|
|
20240604,164900,309076400,27800,27800,27800,27800,0
|
|
20240604,164800,309076400,27800,27800,27800,27800,0
|
|
20240604,164700,309076400,27800,27800,27800,27800,0
|
|
20240604,164600,309076400,27800,27800,27800,27800,0
|
|
20240604,164500,309076400,27800,27800,27800,27800,0
|
|
20240604,164400,309076400,27800,27800,27800,27800,0
|
|
20240604,164300,309076400,27800,27800,27800,27800,0
|
|
20240604,164200,309076400,27800,27800,27800,27800,0
|
|
20240604,164100,309076400,27800,27800,27800,27800,0
|
|
20240604,164000,309076400,27800,27800,27800,27800,0
|
|
20240604,163900,309076400,27800,27800,27800,27800,541
|
|
20240604,163800,309076400,27800,27800,27800,27800,0
|
|
20240604,163700,309076400,27800,27800,27800,27800,0
|
|
20240604,163600,309076400,27800,27800,27800,27800,0
|
|
20240604,163500,309076400,27800,27800,27800,27800,0
|
|
20240604,163400,309076400,27800,27800,27800,27800,0
|
|
20240604,163300,309076400,27800,27800,27800,27800,0
|
|
20240604,163200,309076400,27800,27800,27800,27800,0
|
|
20240604,163100,309076400,27800,27800,27800,27800,0
|
|
20240604,163000,309076400,27800,27800,27800,27800,0
|
|
20240604,162900,309076400,27800,27800,27800,27800,0
|
|
20240604,162800,309076400,27800,27800,27800,27800,0
|
|
20240604,162700,309076400,27800,27800,27800,27800,0
|
|
20240604,162600,309076400,27800,27800,27800,27800,0
|
|
20240604,162500,309076400,27800,27800,27800,27800,0
|
|
20240604,162400,309076400,27800,27800,27800,27800,0
|
|
20240604,162300,309076400,27800,27800,27800,27800,0
|
|
20240604,162200,309076400,27800,27800,27800,27800,0
|
|
20240604,162100,309076400,27800,27800,27800,27800,0
|
|
20240604,162000,309076400,27800,27800,27800,27800,0
|
|
20240604,161900,309076400,27800,27800,27800,27800,0
|
|
20240604,161800,309076400,27800,27800,27800,27800,0
|
|
20240604,161700,309076400,27800,27800,27800,27800,0
|
|
20240604,161600,309076400,27800,27800,27800,27800,0
|
|
20240604,161500,309076400,27800,27800,27800,27800,0
|
|
20240604,161400,309076400,27800,27800,27800,27800,0
|
|
20240604,161300,309076400,27800,27800,27800,27800,0
|
|
20240604,161200,309076400,27800,27800,27800,27800,0
|
|
20240604,161100,309076400,27800,27800,27800,27800,0
|
|
20240604,161000,309076400,27800,27800,27800,27800,0
|
|
20240604,160900,309076400,27800,27800,27800,27800,541
|
|
20240604,160800,309076400,27800,27800,27800,27800,0
|
|
20240604,160700,309076400,27800,27800,27800,27800,0
|
|
20240604,160600,309076400,27800,27800,27800,27800,0
|
|
20240604,160500,309076400,27800,27800,27800,27800,0
|
|
20240604,160400,309076400,27800,27800,27800,27800,0
|
|
20240604,160300,309076400,27800,27800,27800,27800,0
|
|
20240604,160200,309076400,27800,27800,27800,27800,0
|
|
20240604,160100,309076400,27800,27800,27800,27800,0
|
|
20240604,160000,309076400,27800,27800,27800,27800,0
|
|
20240604,155900,309076400,27800,27800,27800,27800,0
|
|
20240604,155800,309076400,27800,27800,27800,27800,0
|
|
20240604,155700,309076400,27800,27800,27800,27800,0
|
|
20240604,155600,309076400,27800,27800,27800,27800,0
|
|
20240604,155500,309076400,27800,27800,27800,27800,0
|
|
20240604,155400,309076400,27800,27800,27800,27800,0
|
|
20240604,155300,309076400,27800,27800,27800,27800,0
|
|
20240604,155200,309076400,27800,27800,27800,27800,0
|
|
20240604,155100,309076400,27800,27800,27800,27800,0
|
|
20240604,155000,309076400,27800,27800,27800,27800,0
|
|
20240604,154900,309076400,27800,27800,27800,27800,0
|
|
20240604,154800,309076400,27800,27800,27800,27800,0
|
|
20240604,154700,309076400,27800,27800,27800,27800,0
|
|
20240604,154600,309076400,27800,27800,27800,27800,0
|
|
20240604,154500,309076400,27800,27800,27800,27800,0
|
|
20240604,154400,309076400,27800,27800,27800,27800,0
|
|
20240604,154300,309076400,27800,27800,27800,27800,0
|
|
20240604,154200,309076400,27800,27800,27800,27800,0
|
|
20240604,154100,309076400,27800,27800,27800,27800,0
|
|
20240604,154000,309076400,27800,27800,27800,27800,0
|
|
20240604,153900,309076400,27800,27800,27800,27800,541
|
|
20240604,153800,309076400,27800,27800,27800,27800,0
|
|
20240604,153700,309076400,27800,27800,27800,27800,0
|
|
20240604,153600,309076400,27800,27800,27800,27800,0
|
|
20240604,153500,309076400,27800,27800,27800,27800,0
|
|
20240604,153400,309076400,27800,27800,27800,27800,0
|
|
20240604,153300,309076400,27800,27800,27800,27800,0
|
|
20240604,153200,309076400,27800,27800,27800,27800,0
|
|
20240604,153100,309076400,27800,27800,27800,27800,0
|
|
20240604,153000,309076400,27800,27800,27800,27800,541
|
|
20240604,152900,294036600,27800,27800,27800,27800,0
|
|
20240604,152800,294036600,27800,27800,27800,27800,0
|
|
20240604,152700,294036600,27800,27800,27800,27800,0
|
|
20240604,152600,294036600,27800,27800,27800,27800,0
|
|
20240604,152500,294036600,27800,27800,27800,27800,0
|
|
20240604,152400,294036600,27800,27800,27800,27800,0
|
|
20240604,152300,294036600,27800,27800,27800,27800,0
|
|
20240604,152200,294036600,27800,27800,27800,27800,0
|
|
20240604,152100,294036600,27800,27800,27800,27800,0
|
|
20240604,152000,294036600,27800,27800,27800,27800,0
|
|
20240604,151900,294036600,27800,27850,27850,27800,20
|
|
20240604,151800,293480550,27800,27800,27800,27800,32
|
|
20240604,151700,292590950,27850,27850,27850,27850,42
|
|
20240604,151600,291421250,27750,27750,27750,27750,13
|
|
20240604,151500,291060500,27800,27800,27800,27800,5
|
|
20240604,151400,290921500,27800,27800,27800,27800,53
|
|
20240604,151300,289448100,27800,27850,27850,27750,895
|
|
20240604,151200,264591400,27850,27850,27850,27850,10
|
|
20240604,151100,264312900,27850,27850,27850,27850,3
|
|
20240604,151000,264229350,27850,27850,27850,27850,3
|
|
20240604,150900,264145800,27850,27850,27850,27850,11
|
|
20240604,150800,263839450,27850,27850,27850,27850,5
|
|
20240604,150700,263700200,27800,27800,27800,27800,13
|
|
20240604,150600,263338800,27850,27850,27850,27850,93
|
|
20240604,150500,260748750,27900,27850,27900,27850,14
|
|
20240604,150400,260358800,27850,27850,27850,27850,0
|
|
20240604,150300,260358800,27850,27850,27850,27850,14
|
|
20240604,150200,259968900,27850,27850,27850,27850,0
|
|
20240604,150100,259968900,27850,27850,27850,27850,11
|
|
20240604,150000,259662550,27850,27850,27850,27850,12
|
|
20240604,145900,259328350,27850,27850,27850,27850,14
|
|
20240604,145800,258938450,27900,27900,27900,27900,0
|
|
20240604,145700,258938450,27900,27900,27900,27900,21
|
|
20240604,145600,258352550,27950,27950,27950,27950,0
|
|
20240604,145500,258352550,27950,27850,27950,27800,323
|
|
20240604,145400,249353300,27850,27850,27850,27850,6
|
|
20240604,145300,249186200,27900,27850,27900,27850,1001
|
|
20240604,145200,221308300,27900,27900,27900,27900,6
|
|
20240604,145100,221140900,27850,27900,27900,27850,16
|
|
20240604,145000,220695150,27900,27900,27900,27900,1
|
|
20240604,144900,220667250,27850,27900,27900,27850,14
|
|
20240604,144800,220277300,27900,27900,27900,27900,0
|
|
20240604,144700,220277300,27900,27900,27900,27900,11
|
|
20240604,144600,219970400,27900,27900,27900,27900,0
|
|
20240604,144500,219970400,27900,27900,27900,27850,18
|
|
20240604,144400,219468800,27900,27900,27900,27900,0
|
|
20240604,144300,219468800,27900,27850,27900,27850,38
|
|
20240604,144200,218409250,27900,27900,27900,27900,231
|
|
20240604,144100,211964350,27850,27850,27850,27850,14
|
|
20240604,144000,211574450,27900,27900,27900,27900,1
|
|
20240604,143900,211546550,27850,27900,27900,27850,43
|
|
20240604,143800,210347500,27900,27900,27900,27850,133
|
|
20240604,143700,206643350,27850,27850,27850,27850,24
|
|
20240604,143600,205974950,27900,27900,27900,27900,42
|
|
20240604,143500,204803150,27900,27850,27900,27850,35
|
|
20240604,143400,203827350,27900,27900,27900,27900,411
|
|
20240604,143300,192360450,27900,28000,28000,27900,13
|
|
20240604,143200,191996600,27900,27900,27900,27900,0
|
|
20240604,143100,191996600,27900,27900,27900,27900,22
|
|
20240604,143000,191382800,27950,27900,27950,27900,2
|
|
20240604,142900,191326950,27900,27950,27950,27900,13
|
|
20240604,142800,190964200,27950,27950,27950,27950,1
|
|
20240604,142700,190936250,27950,27950,27950,27950,1
|
|
20240604,142600,190908300,28000,27950,28000,27950,16
|
|
20240604,142500,190460900,27950,27950,27950,27950,1
|
|
20240604,142400,190432950,28000,28000,28000,28000,0
|
|
20240604,142300,190432950,28000,27950,28000,27950,14
|
|
20240604,142200,190041600,28000,28000,28000,28000,6
|
|
20240604,142100,189873600,28000,28000,28000,27950,16
|
|
20240604,142000,189426200,28000,28000,28000,28000,1
|
|
20240604,141900,189398200,27950,27950,27950,27950,13
|
|
20240604,141800,189034850,28000,28000,28000,28000,1
|
|
20240604,141700,189006850,28000,27950,28000,27950,14
|
|
20240604,141600,188615500,28000,28000,28000,28000,11
|
|
20240604,141500,188307500,27950,27950,27950,27950,13
|
|
20240604,141400,187944150,28000,27950,28000,27950,12
|
|
20240604,141300,187608650,27950,27900,27950,27900,13
|
|
20240604,141200,187245900,27950,27950,27950,27950,0
|
|
20240604,141100,187245900,27950,27950,27950,27950,2
|
|
20240604,141000,187190000,27950,27950,27950,27950,0
|
|
20240604,140900,187190000,27950,27950,27950,27950,13
|
|
20240604,140800,186826650,28000,28000,28000,28000,1
|
|
20240604,140700,186798650,27950,27950,27950,27950,13
|
|
20240604,140600,186435300,28000,28000,28000,28000,2
|
|
20240604,140500,186379300,27900,27900,27900,27900,902
|
|
20240604,140400,161213500,27900,27900,27900,27900,14
|
|
20240604,140300,160822900,27900,27900,27900,27900,0
|
|
20240604,140200,160822900,27900,27900,27900,27900,13
|
|
20240604,140100,160460200,27950,27950,27950,27950,0
|
|
20240604,140000,160460200,27950,27950,27950,27950,11
|
|
20240604,135900,160152750,27950,27950,27950,27950,0
|
|
20240604,135800,160152750,27950,27950,27950,27950,13
|
|
20240604,135700,159789400,27950,27950,27950,27950,0
|
|
20240604,135600,159789400,27950,27950,27950,27950,12
|
|
20240604,135500,159454000,27950,27950,27950,27950,0
|
|
20240604,135400,159454000,27950,27950,27950,27950,14
|
|
20240604,135300,159062700,28000,28000,28000,28000,23
|
|
20240604,135200,158418700,27950,27950,27950,27950,13
|
|
20240604,135100,158055350,27950,27950,27950,27950,100
|
|
20240604,135000,155260350,27950,28000,28000,27950,18
|
|
20240604,134900,154757000,27950,27950,27950,27950,0
|
|
20240604,134800,154757000,27950,27950,27950,27950,12
|
|
20240604,134700,154421600,27950,27950,27950,27950,0
|
|
20240604,134600,154421600,27950,27950,27950,27950,13
|
|
20240604,134500,154058250,27950,27950,27950,27950,0
|
|
20240604,134400,154058250,27950,27950,27950,27950,13
|
|
20240604,134300,153694900,27950,27950,27950,27950,0
|
|
20240604,134200,153694900,27950,27950,27950,27950,26
|
|
20240604,134100,152968200,27950,27950,27950,27950,0
|
|
20240604,134000,152968200,27950,27950,27950,27950,12
|
|
20240604,133900,152632800,27950,27950,27950,27950,0
|
|
20240604,133800,152632800,27950,27950,27950,27950,0
|
|
20240604,133700,152632800,27950,27950,27950,27950,250
|
|
20240604,133600,145645300,28000,28000,28000,28000,13
|
|
20240604,133500,145281300,28000,28000,28000,28000,0
|
|
20240604,133400,145281300,28000,28000,28000,28000,13
|
|
20240604,133300,144917300,28000,28000,28000,28000,0
|
|
20240604,133200,144917300,28000,28000,28000,28000,12
|
|
20240604,133100,144581300,28000,28000,28000,28000,0
|
|
20240604,133000,144581300,28000,28000,28000,28000,13
|
|
20240604,132900,144217300,28050,28050,28050,28050,5
|
|
20240604,132800,144077050,28000,28000,28000,28000,13
|
|
20240604,132700,143713050,28050,28050,28050,28050,239
|
|
20240604,132600,137009100,28000,28000,28000,28000,13
|
|
20240604,132500,136645100,28000,28000,28000,28000,10
|
|
20240604,132400,136365100,27950,27950,27950,27950,12
|
|
20240604,132300,136029700,27950,27950,27950,27950,0
|
|
20240604,132200,136029700,27950,27950,27950,27950,13
|
|
20240604,132100,135666350,28000,28000,28000,28000,179
|
|
20240604,132000,130654350,27950,27950,27950,27950,13
|
|
20240604,131900,130291000,27950,27950,27950,27950,0
|
|
20240604,131800,130291000,27950,27950,27950,27950,45
|
|
20240604,131700,129033250,27900,27900,27900,27900,0
|
|
20240604,131600,129033250,27900,27900,27900,27900,12
|
|
20240604,131500,128698450,27950,27950,27950,27950,1
|
|
20240604,131400,128670500,27950,27950,27950,27950,0
|
|
20240604,131300,128670500,27950,27950,27950,27950,0
|
|
20240604,131200,128670500,27950,27950,27950,27950,13
|
|
20240604,131100,128307150,27950,27950,27950,27950,0
|
|
20240604,131000,128307150,27950,27900,27950,27900,113
|
|
20240604,130900,125149450,27900,27900,27900,27900,990
|
|
20240604,130800,97528450,27900,27900,27900,27900,21
|
|
20240604,130700,96942550,27900,27900,27900,27900,0
|
|
20240604,130600,96942550,27900,27900,27900,27900,12
|
|
20240604,130500,96607750,27950,27950,27950,27950,0
|
|
20240604,130400,96607750,27950,27950,27950,27950,5
|
|
20240604,130300,96468000,27950,27950,27950,27950,0
|
|
20240604,130200,96468000,27950,27950,27950,27950,13
|
|
20240604,130100,96104650,27950,27950,27950,27950,16
|
|
20240604,130000,95657450,27950,27950,27950,27950,297
|
|
20240604,125900,87356300,27950,27950,27950,27950,10
|
|
20240604,125800,87076800,27950,27950,27950,27950,12
|
|
20240604,125700,86741400,27950,27950,27950,27950,0
|
|
20240604,125600,86741400,27950,27950,27950,27950,13
|
|
20240604,125500,86378050,27950,27950,27950,27950,0
|
|
20240604,125400,86378050,27950,27950,27950,27950,0
|
|
20240604,125300,86378050,27950,27950,27950,27950,13
|
|
20240604,125200,86014700,28000,28000,28000,28000,18
|
|
20240604,125100,85510700,27950,27950,27950,27950,13
|
|
20240604,125000,85147350,28000,28000,28000,28000,3
|
|
20240604,124900,85063350,28000,28000,28000,28000,2
|
|
20240604,124800,85007350,28000,28000,28000,28000,0
|
|
20240604,124700,85007350,28000,28000,28000,28000,13
|
|
20240604,124600,84643350,28000,28000,28000,28000,0
|
|
20240604,124500,84643350,28000,28000,28000,28000,13
|
|
20240604,124400,84279350,28050,28050,28050,28050,18
|
|
20240604,124300,83774450,28000,28000,28000,28000,13
|
|
20240604,124200,83410450,27950,27950,27950,27950,0
|
|
20240604,124100,83410450,27950,27950,27950,27950,25
|
|
20240604,124000,82711700,27950,27950,27950,27950,0
|
|
20240604,123900,82711700,27950,27950,27950,27950,0
|
|
20240604,123800,82711700,27950,27950,27950,27950,0
|
|
20240604,123700,82711700,27950,27950,27950,27950,0
|
|
20240604,123600,82711700,27950,27950,27950,27950,13
|
|
20240604,123500,82348350,27950,27950,27950,27950,22
|
|
20240604,123400,81733450,28000,28000,28000,28000,0
|
|
20240604,123300,81733450,28000,28000,28000,27950,24
|
|
20240604,123200,81062350,28000,28000,28000,28000,0
|
|
20240604,123100,81062350,28000,28000,28000,28000,5
|
|
20240604,123000,80922350,28000,28000,28000,28000,0
|
|
20240604,122900,80922350,28000,28000,28000,28000,13
|
|
20240604,122800,80558350,28000,28000,28000,28000,2
|
|
20240604,122700,80502350,28000,28000,28000,28000,3
|
|
20240604,122600,80418350,28100,28050,28100,28050,20
|
|
20240604,122500,79856950,28000,28000,28000,28000,0
|
|
20240604,122400,79856950,28000,28000,28000,28000,0
|
|
20240604,122300,79856950,28000,28000,28000,28000,36
|
|
20240604,122200,78848950,28000,28000,28000,28000,0
|
|
20240604,122100,78848950,28000,28050,28050,28000,489
|
|
20240604,122000,65153750,28050,28050,28050,28050,0
|
|
20240604,121900,65153750,28050,28050,28050,28050,13
|
|
20240604,121800,64789100,28050,28050,28050,28050,0
|
|
20240604,121700,64789100,28050,28050,28050,28050,131
|
|
20240604,121600,61114550,28050,28050,28050,28050,0
|
|
20240604,121500,61114550,28050,28050,28050,28050,21
|
|
20240604,121400,60525500,28050,28050,28050,28050,0
|
|
20240604,121300,60525500,28050,28050,28050,28050,13
|
|
20240604,121200,60160850,28100,28100,28100,28100,5
|
|
20240604,121100,60020350,28100,28100,28100,28100,0
|
|
20240604,121000,60020350,28100,28100,28100,28100,0
|
|
20240604,120900,60020350,28100,28100,28100,28100,12
|
|
20240604,120800,59683150,28100,28100,28100,28100,0
|
|
20240604,120700,59683150,28100,28100,28100,28100,13
|
|
20240604,120600,59317850,28050,28050,28050,28050,0
|
|
20240604,120500,59317850,28050,28050,28050,28050,25
|
|
20240604,120400,58616600,28050,28050,28050,28050,0
|
|
20240604,120300,58616600,28050,28050,28050,28050,13
|
|
20240604,120200,58251950,28050,28050,28050,28050,0
|
|
20240604,120100,58251950,28050,28050,28050,28050,0
|
|
20240604,120000,58251950,28050,28050,28050,28050,2
|
|
20240604,115900,58195850,28050,28050,28050,28050,26
|
|
20240604,115800,57466550,28050,28050,28050,28050,1
|
|
20240604,115700,57438500,28050,28050,28050,28050,49
|
|
20240604,115600,56064050,28050,28050,28050,28050,20
|
|
20240604,115500,55503050,28050,28050,28050,28050,1
|
|
20240604,115400,55475000,28150,28050,28150,28050,61
|
|
20240604,115300,53763700,28050,28050,28050,28050,13
|
|
20240604,115200,53399050,28050,28050,28050,28050,1
|
|
20240604,115100,53371000,28050,28050,28050,28050,14
|
|
20240604,115000,52978300,28100,28100,28100,28100,1
|
|
20240604,114900,52950200,28050,28050,28050,28050,14
|
|
20240604,114800,52557500,28050,28050,28050,28050,0
|
|
20240604,114700,52557500,28050,28050,28050,28050,54
|
|
20240604,114600,51042800,28050,28050,28050,28050,1
|
|
20240604,114500,51014750,28050,28050,28050,28050,1
|
|
20240604,114400,50986700,28050,28050,28050,28050,12
|
|
20240604,114300,50650100,28100,28100,28100,28100,13
|
|
20240604,114200,50284800,28050,28100,28100,28050,2
|
|
20240604,114100,50228650,28100,28100,28100,28100,13
|
|
20240604,114000,49863350,28100,28100,28100,28100,1
|
|
20240604,113900,49835250,28050,28100,28100,28050,64
|
|
20240604,113800,48039350,28100,28100,28100,28100,1
|
|
20240604,113700,48011250,28100,28100,28100,28100,10
|
|
20240604,113600,47730250,28050,28100,28100,28050,138
|
|
20240604,113500,43859250,28100,28150,28150,28100,31
|
|
20240604,113400,42986650,28100,28100,28100,28100,14
|
|
20240604,113300,42593250,28100,28100,28100,28100,14
|
|
20240604,113200,42199850,28100,28050,28100,28050,5
|
|
20240604,113100,42059400,28050,28100,28100,28050,172
|
|
20240604,113000,37234700,28050,28050,28050,28050,14
|
|
20240604,112900,36842000,28050,28100,28100,28050,11
|
|
20240604,112800,36532950,28100,28100,28100,28100,3
|
|
20240604,112700,36448650,28100,28100,28100,28100,29
|
|
20240604,112600,35633750,28100,28100,28100,28100,14
|
|
20240604,112500,35240350,28100,28100,28100,28100,5
|
|
20240604,112400,35099850,28050,28050,28100,28050,19
|
|
20240604,112300,34566700,28050,28050,28050,28050,0
|
|
20240604,112200,34566700,28050,28050,28050,28050,27
|
|
20240604,112100,33809350,28050,28050,28050,28050,1
|
|
20240604,112000,33781300,28050,28050,28050,28050,12
|
|
20240604,111900,33444700,28050,28050,28050,28050,1
|
|
20240604,111800,33416650,28050,28100,28100,28050,91
|
|
20240604,111700,30859600,28100,28100,28100,28100,0
|
|
20240604,111600,30859600,28100,28150,28150,28100,34
|
|
20240604,111500,29902900,28200,28200,28200,28200,0
|
|
20240604,111400,29902900,28200,28200,28200,28200,15
|
|
20240604,111300,29479900,28150,28150,28150,28150,1
|
|
20240604,111200,29451750,28150,28250,28250,28150,12
|
|
20240604,111100,29113350,28200,28200,28200,28200,18
|
|
20240604,111000,28605750,28200,28200,28200,28200,14
|
|
20240604,110900,28210950,28200,28200,28200,28200,42
|
|
20240604,110800,27026550,28200,28200,28200,28200,13
|
|
20240604,110700,26659950,28200,28200,28200,28200,1
|
|
20240604,110600,26631750,28200,28200,28200,28200,1
|
|
20240604,110500,26603550,28200,28200,28200,28200,1
|
|
20240604,110400,26575350,28250,28250,28250,28250,0
|
|
20240604,110300,26575350,28250,28250,28250,28250,7
|
|
20240604,110200,26377600,28250,28250,28250,28250,0
|
|
20240604,110100,26377600,28250,28250,28250,28250,0
|
|
20240604,110000,26377600,28250,28250,28250,28250,0
|
|
20240604,105900,26377600,28250,28250,28250,28250,0
|
|
20240604,105800,26377600,28250,28250,28250,28250,0
|
|
20240604,105700,26377600,28250,28250,28250,28250,0
|
|
20240604,105600,26377600,28250,28250,28250,28250,0
|
|
20240604,105500,26377600,28250,28250,28250,28250,0
|
|
20240604,105400,26377600,28250,28250,28250,28250,0
|
|
20240604,105300,26377600,28250,28250,28250,28250,0
|
|
20240604,105200,26377600,28250,28250,28250,28250,1
|
|
20240604,105100,26349350,28250,28250,28250,28250,0
|
|
20240604,105000,26349350,28250,28250,28250,28250,0
|
|
20240604,104900,26349350,28250,28250,28250,28250,0
|
|
20240604,104800,26349350,28250,28250,28250,28250,0
|
|
20240604,104700,26349350,28250,28250,28250,28250,53
|
|
20240604,104600,24852100,28250,28250,28250,28250,0
|
|
20240604,104500,24852100,28250,28250,28250,28250,0
|
|
20240604,104400,24852100,28250,28250,28250,28250,0
|
|
20240604,104300,24852100,28250,28250,28250,28250,0
|
|
20240604,104200,24852100,28250,28250,28250,28250,0
|
|
20240604,104100,24852100,28250,28250,28250,28250,0
|
|
20240604,104000,24852100,28250,28250,28250,28250,0
|
|
20240604,103900,24852100,28250,28250,28250,28250,0
|
|
20240604,103800,24852100,28250,28250,28250,28250,0
|
|
20240604,103700,24852100,28250,28250,28250,28250,0
|
|
20240604,103600,24852100,28250,28250,28250,28250,0
|
|
20240604,103500,24852100,28250,28250,28250,28250,0
|
|
20240604,103400,24852100,28250,28250,28250,28250,0
|
|
20240604,103300,24852100,28250,28250,28250,28250,0
|
|
20240604,103200,24852100,28250,28250,28250,28250,0
|
|
20240604,103100,24852100,28250,28250,28250,28250,0
|
|
20240604,103000,24852100,28250,28250,28250,28250,0
|
|
20240604,102900,24852100,28250,28250,28250,28250,1
|
|
20240604,102800,24823850,28250,28250,28250,28250,0
|
|
20240604,102700,24823850,28250,28250,28250,28250,0
|
|
20240604,102600,24823850,28250,28250,28250,28250,0
|
|
20240604,102500,24823850,28250,28250,28250,28250,0
|
|
20240604,102400,24823850,28250,28250,28250,28250,0
|
|
20240604,102300,24823850,28250,28250,28250,28250,0
|
|
20240604,102200,24823850,28250,28250,28250,28250,0
|
|
20240604,102100,24823850,28250,28250,28250,28250,0
|
|
20240604,102000,24823850,28250,28250,28250,28250,0
|
|
20240604,101900,24823850,28250,28250,28250,28250,0
|
|
20240604,101800,24823850,28250,28250,28250,28250,0
|
|
20240604,101700,24823850,28250,28250,28250,28250,0
|
|
20240604,101600,24823850,28250,28250,28250,28250,0
|
|
20240604,101500,24823850,28250,28250,28250,28250,0
|
|
20240604,101400,24823850,28250,28250,28250,28250,0
|
|
20240604,101300,24823850,28250,28250,28250,28250,0
|
|
20240604,101200,24823850,28250,28250,28250,28250,0
|
|
20240604,101100,24823850,28250,28250,28250,28250,0
|
|
20240604,101000,24823850,28250,28250,28250,28250,0
|
|
20240604,100900,24823850,28250,28250,28250,28250,10
|
|
20240604,100800,24541350,28250,28250,28250,28250,0
|
|
20240604,100700,24541350,28250,28250,28250,28250,0
|
|
20240604,100600,24541350,28250,28250,28250,28250,0
|
|
20240604,100500,24541350,28250,28250,28250,28250,0
|
|
20240604,100400,24541350,28250,28250,28250,28250,1
|
|
20240604,100300,24513100,28250,28250,28250,28250,1
|
|
20240604,100200,24484850,28250,28250,28250,28250,0
|
|
20240604,100100,24484850,28250,28250,28250,28250,0
|
|
20240604,100000,24484850,28250,28250,28250,28250,0
|
|
20240604,095900,24484850,28250,28250,28250,28250,51
|
|
20240604,095800,23044100,28250,28150,28250,28150,184
|
|
20240604,095700,17864200,28200,28200,28200,28200,129
|
|
20240604,095600,14226400,28250,28250,28250,28250,0
|
|
20240604,095500,14226400,28250,28250,28250,28250,0
|
|
20240604,095400,14226400,28250,28250,28250,28250,100
|
|
20240604,095300,11401400,28250,28250,28250,28250,4
|
|
20240604,095200,11288400,28250,28250,28250,28250,0
|
|
20240604,095100,11288400,28250,28250,28250,28250,81
|
|
20240604,095000,9000150,28250,28250,28250,28250,100
|
|
20240604,094900,6175150,28250,28250,28250,28250,0
|
|
20240604,094800,6175150,28250,28250,28250,28250,14
|
|
20240604,094700,5779650,28200,28200,28200,28200,10
|
|
20240604,094600,5497650,28150,28150,28150,28150,0
|
|
20240604,094500,5497650,28150,28150,28150,28150,0
|
|
20240604,094400,5497650,28150,28200,28200,28150,42
|
|
20240604,094300,4315250,28250,28250,28250,28250,0
|
|
20240604,094200,4315250,28250,28250,28250,28250,0
|
|
20240604,094100,4315250,28250,28250,28250,28250,0
|
|
20240604,094000,4315250,28250,28250,28250,28250,5
|
|
20240604,093900,4174000,28200,28200,28200,28200,0
|
|
20240604,093800,4174000,28200,28200,28200,28200,7
|
|
20240604,093700,3976600,28150,28150,28150,28150,0
|
|
20240604,093600,3976600,28150,28150,28150,28150,0
|
|
20240604,093500,3976600,28150,28150,28150,28150,0
|
|
20240604,093400,3976600,28150,28150,28150,28150,0
|
|
20240604,093300,3976600,28150,28150,28150,28150,0
|
|
20240604,093200,3976600,28150,28150,28150,28150,0
|
|
20240604,093100,3976600,28150,28150,28150,28150,0
|
|
20240604,093000,3976600,28150,28150,28150,28150,0
|
|
20240604,092900,3976600,28150,28150,28150,28150,0
|
|
20240604,092800,3976600,28150,28150,28150,28150,0
|
|
20240604,092700,3976600,28150,28150,28150,28150,0
|
|
20240604,092600,3976600,28150,28150,28150,28150,0
|
|
20240604,092500,3976600,28150,28150,28150,28150,0
|
|
20240604,092400,3976600,28150,28150,28150,28150,0
|
|
20240604,092300,3976600,28150,28150,28150,28150,0
|
|
20240604,092200,3976600,28150,28150,28150,28150,0
|
|
20240604,092100,3976600,28150,28150,28150,28150,0
|
|
20240604,092000,3976600,28150,28150,28150,28150,0
|
|
20240604,091900,3976600,28150,28150,28150,28150,0
|
|
20240604,091800,3976600,28150,28150,28150,28150,2
|
|
20240604,091700,3920300,28200,28200,28200,28200,12
|
|
20240604,091600,3581900,28200,28200,28200,28200,0
|
|
20240604,091500,3581900,28200,28200,28200,28200,0
|
|
20240604,091400,3581900,28200,28200,28200,28200,0
|
|
20240604,091300,3581900,28200,28200,28200,28200,18
|
|
20240604,091200,3074300,28200,28200,28200,28200,0
|
|
20240604,091100,3074300,28200,28200,28200,28150,101
|
|
20240604,091000,226900,28450,28450,28450,28450,0
|
|
20240604,090900,226900,28450,28450,28450,28450,0
|
|
20240604,090800,226900,28450,28450,28450,28450,0
|
|
20240604,090700,226900,28450,28450,28450,28450,0
|
|
20240604,090600,226900,28450,28450,28450,28450,0
|
|
20240604,090500,226900,28450,28450,28450,28450,0
|
|
20240604,090400,226900,28450,28450,28450,28450,0
|
|
20240604,090300,226900,28450,28450,28450,28450,0
|
|
20240604,090200,226900,28450,28450,28450,28450,3
|
|
20240604,090100,141550,28350,28350,28350,28350,0
|
|
20240604,090000,141550,28350,28300,28350,28300,5
|