672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200900,193798300,28150,28150,28150,28150,89
|
|
20240607,200800,193798300,28150,28150,28150,28150,0
|
|
20240607,200700,193798300,28150,28150,28150,28150,0
|
|
20240607,200600,193798300,28150,28150,28150,28150,0
|
|
20240607,200500,193798300,28150,28150,28150,28150,0
|
|
20240607,200400,193798300,28150,28150,28150,28150,0
|
|
20240607,200300,193798300,28150,28150,28150,28150,0
|
|
20240607,200200,193798300,28150,28150,28150,28150,0
|
|
20240607,200100,193798300,28150,28150,28150,28150,0
|
|
20240607,200000,193798300,28150,28150,28150,28150,0
|
|
20240607,195900,193798300,28150,28150,28150,28150,0
|
|
20240607,195800,193798300,28150,28150,28150,28150,0
|
|
20240607,195700,193798300,28150,28150,28150,28150,0
|
|
20240607,195600,193798300,28150,28150,28150,28150,0
|
|
20240607,195500,193798300,28150,28150,28150,28150,0
|
|
20240607,195400,193798300,28150,28150,28150,28150,0
|
|
20240607,195300,193798300,28150,28150,28150,28150,0
|
|
20240607,195200,193798300,28150,28150,28150,28150,0
|
|
20240607,195100,193798300,28150,28150,28150,28150,0
|
|
20240607,195000,193798300,28150,28150,28150,28150,0
|
|
20240607,194900,193798300,28150,28150,28150,28150,0
|
|
20240607,194800,193798300,28150,28150,28150,28150,0
|
|
20240607,194700,193798300,28150,28150,28150,28150,0
|
|
20240607,194600,193798300,28150,28150,28150,28150,0
|
|
20240607,194500,193798300,28150,28150,28150,28150,0
|
|
20240607,194400,193798300,28150,28150,28150,28150,0
|
|
20240607,194300,193798300,28150,28150,28150,28150,0
|
|
20240607,194200,193798300,28150,28150,28150,28150,0
|
|
20240607,194100,193798300,28150,28150,28150,28150,0
|
|
20240607,194000,193798300,28150,28150,28150,28150,0
|
|
20240607,193900,193798300,28150,28150,28150,28150,89
|
|
20240607,193800,193798300,28150,28150,28150,28150,0
|
|
20240607,193700,193798300,28150,28150,28150,28150,0
|
|
20240607,193600,193798300,28150,28150,28150,28150,0
|
|
20240607,193500,193798300,28150,28150,28150,28150,0
|
|
20240607,193400,193798300,28150,28150,28150,28150,0
|
|
20240607,193300,193798300,28150,28150,28150,28150,0
|
|
20240607,193200,193798300,28150,28150,28150,28150,0
|
|
20240607,193100,193798300,28150,28150,28150,28150,0
|
|
20240607,193000,193798300,28150,28150,28150,28150,0
|
|
20240607,192900,193798300,28150,28150,28150,28150,0
|
|
20240607,192800,193798300,28150,28150,28150,28150,0
|
|
20240607,192700,193798300,28150,28150,28150,28150,0
|
|
20240607,192600,193798300,28150,28150,28150,28150,0
|
|
20240607,192500,193798300,28150,28150,28150,28150,0
|
|
20240607,192400,193798300,28150,28150,28150,28150,0
|
|
20240607,192300,193798300,28150,28150,28150,28150,0
|
|
20240607,192200,193798300,28150,28150,28150,28150,0
|
|
20240607,192100,193798300,28150,28150,28150,28150,0
|
|
20240607,192000,193798300,28150,28150,28150,28150,0
|
|
20240607,191900,193798300,28150,28150,28150,28150,0
|
|
20240607,191800,193798300,28150,28150,28150,28150,0
|
|
20240607,191700,193798300,28150,28150,28150,28150,0
|
|
20240607,191600,193798300,28150,28150,28150,28150,0
|
|
20240607,191500,193798300,28150,28150,28150,28150,0
|
|
20240607,191400,193798300,28150,28150,28150,28150,0
|
|
20240607,191300,193798300,28150,28150,28150,28150,0
|
|
20240607,191200,193798300,28150,28150,28150,28150,0
|
|
20240607,191100,193798300,28150,28150,28150,28150,0
|
|
20240607,191000,193798300,28150,28150,28150,28150,0
|
|
20240607,190900,193798300,28150,28150,28150,28150,89
|
|
20240607,190800,193798300,28150,28150,28150,28150,0
|
|
20240607,190700,193798300,28150,28150,28150,28150,0
|
|
20240607,190600,193798300,28150,28150,28150,28150,0
|
|
20240607,190500,193798300,28150,28150,28150,28150,0
|
|
20240607,190400,193798300,28150,28150,28150,28150,0
|
|
20240607,190300,193798300,28150,28150,28150,28150,0
|
|
20240607,190200,193798300,28150,28150,28150,28150,0
|
|
20240607,190100,193798300,28150,28150,28150,28150,0
|
|
20240607,190000,193798300,28150,28150,28150,28150,0
|
|
20240607,185900,193798300,28150,28150,28150,28150,0
|
|
20240607,185800,193798300,28150,28150,28150,28150,0
|
|
20240607,185700,193798300,28150,28150,28150,28150,0
|
|
20240607,185600,193798300,28150,28150,28150,28150,0
|
|
20240607,185500,193798300,28150,28150,28150,28150,0
|
|
20240607,185400,193798300,28150,28150,28150,28150,0
|
|
20240607,185300,193798300,28150,28150,28150,28150,0
|
|
20240607,185200,193798300,28150,28150,28150,28150,0
|
|
20240607,185100,193798300,28150,28150,28150,28150,0
|
|
20240607,185000,193798300,28150,28150,28150,28150,0
|
|
20240607,184900,193798300,28150,28150,28150,28150,0
|
|
20240607,184800,193798300,28150,28150,28150,28150,0
|
|
20240607,184700,193798300,28150,28150,28150,28150,0
|
|
20240607,184600,193798300,28150,28150,28150,28150,0
|
|
20240607,184500,193798300,28150,28150,28150,28150,0
|
|
20240607,184400,193798300,28150,28150,28150,28150,0
|
|
20240607,184300,193798300,28150,28150,28150,28150,0
|
|
20240607,184200,193798300,28150,28150,28150,28150,0
|
|
20240607,184100,193798300,28150,28150,28150,28150,0
|
|
20240607,184000,193798300,28150,28150,28150,28150,0
|
|
20240607,183900,193798300,28150,28150,28150,28150,89
|
|
20240607,183800,193798300,28150,28150,28150,28150,0
|
|
20240607,183700,193798300,28150,28150,28150,28150,0
|
|
20240607,183600,193798300,28150,28150,28150,28150,0
|
|
20240607,183500,193798300,28150,28150,28150,28150,0
|
|
20240607,183400,193798300,28150,28150,28150,28150,0
|
|
20240607,183300,193798300,28150,28150,28150,28150,0
|
|
20240607,183200,193798300,28150,28150,28150,28150,0
|
|
20240607,183100,193798300,28150,28150,28150,28150,0
|
|
20240607,183000,193798300,28150,28150,28150,28150,0
|
|
20240607,182900,193798300,28150,28150,28150,28150,0
|
|
20240607,182800,193798300,28150,28150,28150,28150,0
|
|
20240607,182700,193798300,28150,28150,28150,28150,0
|
|
20240607,182600,193798300,28150,28150,28150,28150,0
|
|
20240607,182500,193798300,28150,28150,28150,28150,0
|
|
20240607,182400,193798300,28150,28150,28150,28150,0
|
|
20240607,182300,193798300,28150,28150,28150,28150,0
|
|
20240607,182200,193798300,28150,28150,28150,28150,0
|
|
20240607,182100,193798300,28150,28150,28150,28150,0
|
|
20240607,182000,193798300,28150,28150,28150,28150,0
|
|
20240607,181900,193798300,28150,28150,28150,28150,0
|
|
20240607,181800,193798300,28150,28150,28150,28150,0
|
|
20240607,181700,193798300,28150,28150,28150,28150,0
|
|
20240607,181600,193798300,28150,28150,28150,28150,0
|
|
20240607,181500,193798300,28150,28150,28150,28150,0
|
|
20240607,181400,193798300,28150,28150,28150,28150,0
|
|
20240607,181300,193798300,28150,28150,28150,28150,0
|
|
20240607,181200,193798300,28150,28150,28150,28150,0
|
|
20240607,181100,193798300,28150,28150,28150,28150,0
|
|
20240607,181000,193798300,28150,28150,28150,28150,0
|
|
20240607,180900,193798300,28150,28150,28150,28150,89
|
|
20240607,180800,193798300,28150,28150,28150,28150,0
|
|
20240607,180700,193798300,28150,28150,28150,28150,0
|
|
20240607,180600,193798300,28150,28150,28150,28150,0
|
|
20240607,180500,193798300,28150,28150,28150,28150,0
|
|
20240607,180400,193798300,28150,28150,28150,28150,0
|
|
20240607,180300,193798300,28150,28150,28150,28150,0
|
|
20240607,180200,193798300,28150,28150,28150,28150,0
|
|
20240607,180100,193798300,28150,28150,28150,28150,0
|
|
20240607,180000,193798300,28150,28150,28150,28150,0
|
|
20240607,175900,193798300,28150,28150,28150,28150,0
|
|
20240607,175800,193798300,28150,28150,28150,28150,0
|
|
20240607,175700,193798300,28150,28150,28150,28150,0
|
|
20240607,175600,193798300,28150,28150,28150,28150,0
|
|
20240607,175500,193798300,28150,28150,28150,28150,0
|
|
20240607,175400,193798300,28150,28150,28150,28150,0
|
|
20240607,175300,193798300,28150,28150,28150,28150,0
|
|
20240607,175200,193798300,28150,28150,28150,28150,0
|
|
20240607,175100,193798300,28150,28150,28150,28150,0
|
|
20240607,175000,193798300,28150,28150,28150,28150,0
|
|
20240607,174900,193798300,28150,28150,28150,28150,0
|
|
20240607,174800,193798300,28150,28150,28150,28150,0
|
|
20240607,174700,193798300,28150,28150,28150,28150,0
|
|
20240607,174600,193798300,28150,28150,28150,28150,0
|
|
20240607,174500,193798300,28150,28150,28150,28150,0
|
|
20240607,174400,193798300,28150,28150,28150,28150,0
|
|
20240607,174300,193798300,28150,28150,28150,28150,0
|
|
20240607,174200,193798300,28150,28150,28150,28150,0
|
|
20240607,174100,193798300,28150,28150,28150,28150,0
|
|
20240607,174000,193798300,28150,28150,28150,28150,0
|
|
20240607,173900,193798300,28150,28150,28150,28150,89
|
|
20240607,173800,193798300,28150,28150,28150,28150,0
|
|
20240607,173700,193798300,28150,28150,28150,28150,0
|
|
20240607,173600,193798300,28150,28150,28150,28150,0
|
|
20240607,173500,193798300,28150,28150,28150,28150,0
|
|
20240607,173400,193798300,28150,28150,28150,28150,0
|
|
20240607,173300,193798300,28150,28150,28150,28150,0
|
|
20240607,173200,193798300,28150,28150,28150,28150,0
|
|
20240607,173100,193798300,28150,28150,28150,28150,0
|
|
20240607,173000,193798300,28150,28150,28150,28150,0
|
|
20240607,172900,193798300,28150,28150,28150,28150,0
|
|
20240607,172800,193798300,28150,28150,28150,28150,0
|
|
20240607,172700,193798300,28150,28150,28150,28150,0
|
|
20240607,172600,193798300,28150,28150,28150,28150,0
|
|
20240607,172500,193798300,28150,28150,28150,28150,0
|
|
20240607,172400,193798300,28150,28150,28150,28150,0
|
|
20240607,172300,193798300,28150,28150,28150,28150,0
|
|
20240607,172200,193798300,28150,28150,28150,28150,0
|
|
20240607,172100,193798300,28150,28150,28150,28150,0
|
|
20240607,172000,193798300,28150,28150,28150,28150,0
|
|
20240607,171900,193798300,28150,28150,28150,28150,0
|
|
20240607,171800,193798300,28150,28150,28150,28150,0
|
|
20240607,171700,193798300,28150,28150,28150,28150,0
|
|
20240607,171600,193798300,28150,28150,28150,28150,0
|
|
20240607,171500,193798300,28150,28150,28150,28150,0
|
|
20240607,171400,193798300,28150,28150,28150,28150,0
|
|
20240607,171300,193798300,28150,28150,28150,28150,0
|
|
20240607,171200,193798300,28150,28150,28150,28150,0
|
|
20240607,171100,193798300,28150,28150,28150,28150,0
|
|
20240607,171000,193798300,28150,28150,28150,28150,0
|
|
20240607,170900,193798300,28150,28150,28150,28150,89
|
|
20240607,170800,193798300,28150,28150,28150,28150,0
|
|
20240607,170700,193798300,28150,28150,28150,28150,0
|
|
20240607,170600,193798300,28150,28150,28150,28150,0
|
|
20240607,170500,193798300,28150,28150,28150,28150,0
|
|
20240607,170400,193798300,28150,28150,28150,28150,0
|
|
20240607,170300,193798300,28150,28150,28150,28150,0
|
|
20240607,170200,193798300,28150,28150,28150,28150,0
|
|
20240607,170100,193798300,28150,28150,28150,28150,0
|
|
20240607,170000,193798300,28150,28150,28150,28150,0
|
|
20240607,165900,193798300,28150,28150,28150,28150,0
|
|
20240607,165800,193798300,28150,28150,28150,28150,0
|
|
20240607,165700,193798300,28150,28150,28150,28150,0
|
|
20240607,165600,193798300,28150,28150,28150,28150,0
|
|
20240607,165500,193798300,28150,28150,28150,28150,0
|
|
20240607,165400,193798300,28150,28150,28150,28150,0
|
|
20240607,165300,193798300,28150,28150,28150,28150,0
|
|
20240607,165200,193798300,28150,28150,28150,28150,0
|
|
20240607,165100,193798300,28150,28150,28150,28150,0
|
|
20240607,165000,193798300,28150,28150,28150,28150,0
|
|
20240607,164900,193798300,28150,28150,28150,28150,0
|
|
20240607,164800,193798300,28150,28150,28150,28150,0
|
|
20240607,164700,193798300,28150,28150,28150,28150,0
|
|
20240607,164600,193798300,28150,28150,28150,28150,0
|
|
20240607,164500,193798300,28150,28150,28150,28150,0
|
|
20240607,164400,193798300,28150,28150,28150,28150,0
|
|
20240607,164300,193798300,28150,28150,28150,28150,0
|
|
20240607,164200,193798300,28150,28150,28150,28150,0
|
|
20240607,164100,193798300,28150,28150,28150,28150,0
|
|
20240607,164000,193798300,28150,28150,28150,28150,0
|
|
20240607,163900,193798300,28150,28150,28150,28150,89
|
|
20240607,163800,193798300,28150,28150,28150,28150,0
|
|
20240607,163700,193798300,28150,28150,28150,28150,0
|
|
20240607,163600,193798300,28150,28150,28150,28150,0
|
|
20240607,163500,193798300,28150,28150,28150,28150,0
|
|
20240607,163400,193798300,28150,28150,28150,28150,0
|
|
20240607,163300,193798300,28150,28150,28150,28150,0
|
|
20240607,163200,193798300,28150,28150,28150,28150,0
|
|
20240607,163100,193798300,28150,28150,28150,28150,0
|
|
20240607,163000,193798300,28150,28150,28150,28150,0
|
|
20240607,162900,193798300,28150,28150,28150,28150,0
|
|
20240607,162800,193798300,28150,28150,28150,28150,0
|
|
20240607,162700,193798300,28150,28150,28150,28150,0
|
|
20240607,162600,193798300,28150,28150,28150,28150,0
|
|
20240607,162500,193798300,28150,28150,28150,28150,0
|
|
20240607,162400,193798300,28150,28150,28150,28150,0
|
|
20240607,162300,193798300,28150,28150,28150,28150,0
|
|
20240607,162200,193798300,28150,28150,28150,28150,0
|
|
20240607,162100,193798300,28150,28150,28150,28150,0
|
|
20240607,162000,193798300,28150,28150,28150,28150,0
|
|
20240607,161900,193798300,28150,28150,28150,28150,0
|
|
20240607,161800,193798300,28150,28150,28150,28150,0
|
|
20240607,161700,193798300,28150,28150,28150,28150,0
|
|
20240607,161600,193798300,28150,28150,28150,28150,0
|
|
20240607,161500,193798300,28150,28150,28150,28150,0
|
|
20240607,161400,193798300,28150,28150,28150,28150,0
|
|
20240607,161300,193798300,28150,28150,28150,28150,0
|
|
20240607,161200,193798300,28150,28150,28150,28150,0
|
|
20240607,161100,193798300,28150,28150,28150,28150,0
|
|
20240607,161000,193798300,28150,28150,28150,28150,0
|
|
20240607,160900,193798300,28150,28150,28150,28150,89
|
|
20240607,160800,193798300,28150,28150,28150,28150,0
|
|
20240607,160700,193798300,28150,28150,28150,28150,0
|
|
20240607,160600,193798300,28150,28150,28150,28150,0
|
|
20240607,160500,193798300,28150,28150,28150,28150,0
|
|
20240607,160400,193798300,28150,28150,28150,28150,0
|
|
20240607,160300,193798300,28150,28150,28150,28150,0
|
|
20240607,160200,193798300,28150,28150,28150,28150,0
|
|
20240607,160100,193798300,28150,28150,28150,28150,0
|
|
20240607,160000,193798300,28150,28150,28150,28150,0
|
|
20240607,155900,193798300,28150,28150,28150,28150,0
|
|
20240607,155800,193798300,28150,28150,28150,28150,0
|
|
20240607,155700,193798300,28150,28150,28150,28150,0
|
|
20240607,155600,193798300,28150,28150,28150,28150,0
|
|
20240607,155500,193798300,28150,28150,28150,28150,0
|
|
20240607,155400,193798300,28150,28150,28150,28150,0
|
|
20240607,155300,193798300,28150,28150,28150,28150,0
|
|
20240607,155200,193798300,28150,28150,28150,28150,0
|
|
20240607,155100,193798300,28150,28150,28150,28150,0
|
|
20240607,155000,193798300,28150,28150,28150,28150,0
|
|
20240607,154900,193798300,28150,28150,28150,28150,0
|
|
20240607,154800,193798300,28150,28150,28150,28150,0
|
|
20240607,154700,193798300,28150,28150,28150,28150,0
|
|
20240607,154600,193798300,28150,28150,28150,28150,0
|
|
20240607,154500,193798300,28150,28150,28150,28150,0
|
|
20240607,154400,193798300,28150,28150,28150,28150,0
|
|
20240607,154300,193798300,28150,28150,28150,28150,0
|
|
20240607,154200,193798300,28150,28150,28150,28150,0
|
|
20240607,154100,193798300,28150,28150,28150,28150,0
|
|
20240607,154000,193798300,28150,28150,28150,28150,0
|
|
20240607,153900,193798300,28150,28150,28150,28150,89
|
|
20240607,153800,193798300,28150,28150,28150,28150,0
|
|
20240607,153700,193798300,28150,28150,28150,28150,0
|
|
20240607,153600,193798300,28150,28150,28150,28150,0
|
|
20240607,153500,193798300,28150,28150,28150,28150,0
|
|
20240607,153400,193798300,28150,28150,28150,28150,0
|
|
20240607,153300,193798300,28150,28150,28150,28150,0
|
|
20240607,153200,193798300,28150,28150,28150,28150,0
|
|
20240607,153100,193798300,28150,28150,28150,28150,0
|
|
20240607,153000,193798300,28150,28150,28150,28150,89
|
|
20240607,152900,191292950,27900,27900,27900,27900,0
|
|
20240607,152800,191292950,27900,27900,27900,27900,0
|
|
20240607,152700,191292950,27900,27900,27900,27900,0
|
|
20240607,152600,191292950,27900,27900,27900,27900,0
|
|
20240607,152500,191292950,27900,27900,27900,27900,0
|
|
20240607,152400,191292950,27900,27900,27900,27900,0
|
|
20240607,152300,191292950,27900,27900,27900,27900,0
|
|
20240607,152200,191292950,27900,27900,27900,27900,0
|
|
20240607,152100,191292950,27900,27900,27900,27900,0
|
|
20240607,152000,191292950,27900,27900,27900,27900,0
|
|
20240607,151900,191292950,27900,27900,27900,27900,5
|
|
20240607,151800,191153450,27950,27950,27950,27900,9
|
|
20240607,151700,190902050,27900,27950,27950,27900,134
|
|
20240607,151600,187156800,27950,27950,27950,27900,375
|
|
20240607,151500,176675900,27950,27950,28000,27950,24
|
|
20240607,151400,176005050,28000,28000,28000,28000,4
|
|
20240607,151300,175893050,28000,28000,28000,27950,25
|
|
20240607,151200,175193700,28000,28000,28000,27950,37
|
|
20240607,151100,174159050,27950,28000,28000,27950,14
|
|
20240607,151000,173767250,27950,27950,27950,27950,6
|
|
20240607,150900,173599550,27950,27950,27950,27950,8
|
|
20240607,150800,173375950,27950,27950,27950,27950,35
|
|
20240607,150700,172397700,27950,27950,28000,27950,15
|
|
20240607,150600,171978400,27950,27950,27950,27950,14
|
|
20240607,150500,171587100,28100,28100,28100,28100,0
|
|
20240607,150400,171587100,28100,28100,28100,28100,0
|
|
20240607,150300,171587100,28100,27950,28100,27950,6
|
|
20240607,150200,171418650,27950,27950,27950,27950,10
|
|
20240607,150100,171139150,27950,27950,27950,27950,6
|
|
20240607,150000,170971450,27950,27950,27950,27950,30
|
|
20240607,145900,170132950,28000,28000,28000,28000,52
|
|
20240607,145800,168676950,28000,28000,28000,27950,63
|
|
20240607,145700,166913050,28000,28000,28000,28000,9
|
|
20240607,145600,166661050,28000,27950,28000,27950,81
|
|
20240607,145500,164396300,27950,27950,27950,27950,7
|
|
20240607,145400,164200650,27950,27950,27950,27950,13
|
|
20240607,145300,163837300,27950,27950,27950,27950,19
|
|
20240607,145200,163306250,27950,27950,28000,27950,50
|
|
20240607,145100,161907700,28000,27950,28000,27950,2
|
|
20240607,145000,161851750,27950,27950,27950,27950,13
|
|
20240607,144900,161488400,27950,28000,28000,27950,12
|
|
20240607,144800,161152750,27950,27950,27950,27950,27
|
|
20240607,144700,160398100,28000,28000,28000,27950,84
|
|
20240607,144600,158046200,28000,28000,28000,28000,6
|
|
20240607,144500,157878200,28000,28000,28000,28000,6
|
|
20240607,144400,157710200,28000,28000,28000,28000,29
|
|
20240607,144300,156898200,28000,28000,28000,28000,13
|
|
20240607,144200,156534200,28000,28000,28000,28000,14
|
|
20240607,144100,156142200,28000,28000,28000,28000,34
|
|
20240607,144000,155190200,28050,28050,28050,28050,0
|
|
20240607,143900,155190200,28050,28050,28050,28050,20
|
|
20240607,143800,154629200,28050,28050,28050,28050,10
|
|
20240607,143700,154348700,28000,28000,28000,28000,28
|
|
20240607,143600,153564700,28000,28000,28000,28000,6
|
|
20240607,143500,153396700,28000,28000,28000,28000,7
|
|
20240607,143400,153200700,28000,28000,28000,28000,6
|
|
20240607,143300,153032700,28000,28000,28000,28000,6
|
|
20240607,143200,152864700,28000,28000,28000,28000,12
|
|
20240607,143100,152528700,28000,28050,28050,28000,11
|
|
20240607,143000,152220650,28000,28050,28050,28000,26
|
|
20240607,142900,151492200,28100,28000,28100,28000,28
|
|
20240607,142800,150707900,28050,28050,28050,28050,11
|
|
20240607,142700,150399350,28000,28000,28000,28000,7
|
|
20240607,142600,150203350,28000,28000,28000,28000,13
|
|
20240607,142500,149839350,28000,28000,28000,28000,34
|
|
20240607,142400,148887350,28000,28000,28000,28000,6
|
|
20240607,142300,148719350,28000,28000,28000,28000,1
|
|
20240607,142200,148691350,28050,28050,28050,28050,4
|
|
20240607,142100,148579150,28000,28000,28050,28000,40
|
|
20240607,142000,147458550,28000,28000,28000,28000,8
|
|
20240607,141900,147234550,28000,28000,28000,28000,86
|
|
20240607,141800,144826550,28000,28000,28000,28000,7
|
|
20240607,141700,144630550,28000,28050,28050,28000,26
|
|
20240607,141600,143902350,28050,28000,28050,28000,15
|
|
20240607,141500,143481750,28000,28000,28000,28000,6
|
|
20240607,141400,143313750,28000,28000,28000,28000,7
|
|
20240607,141300,143117750,28000,28000,28000,28000,25
|
|
20240607,141200,142417750,28050,28050,28050,28050,283
|
|
20240607,141100,134479600,28000,28000,28000,28000,119
|
|
20240607,141000,131147600,28050,28100,28100,28050,326
|
|
20240607,140900,122003250,28050,28050,28050,28050,13
|
|
20240607,140800,121638600,28050,28050,28050,28050,8
|
|
20240607,140700,121414200,28050,28050,28050,28050,6
|
|
20240607,140600,121245900,28050,28050,28050,28050,29
|
|
20240607,140500,120432450,28050,28050,28050,28050,6
|
|
20240607,140400,120264150,28050,28050,28050,28050,6
|
|
20240607,140300,120095850,28050,28050,28050,28050,8
|
|
20240607,140200,119871450,28050,28050,28050,28050,27
|
|
20240607,140100,119114100,28050,28050,28050,28050,7
|
|
20240607,140000,118917750,28050,28050,28050,28050,10
|
|
20240607,135900,118637250,28050,28050,28050,28050,6
|
|
20240607,135800,118468950,28050,28100,28100,28050,51
|
|
20240607,135700,117036350,28100,28100,28100,28100,7
|
|
20240607,135600,116839650,28100,28100,28100,28100,6
|
|
20240607,135500,116671050,28100,28100,28100,28100,12
|
|
20240607,135400,116333850,28100,28100,28100,28100,27
|
|
20240607,135300,115575150,28100,28100,28100,28100,29
|
|
20240607,135200,114760250,28100,28150,28150,28100,2
|
|
20240607,135100,114704000,28050,28100,28100,28050,845
|
|
20240607,135000,90969800,28100,28100,28150,28100,48
|
|
20240607,134900,89620000,28150,28150,28150,28150,0
|
|
20240607,134800,89620000,28150,28150,28150,28150,1
|
|
20240607,134700,89591850,28150,28100,28150,28100,16
|
|
20240607,134600,89141750,28100,28100,28100,28100,27
|
|
20240607,134500,88383050,28100,28100,28100,28100,7
|
|
20240607,134400,88186350,28100,28100,28100,28100,6
|
|
20240607,134300,88017750,28100,28100,28100,28100,7
|
|
20240607,134200,87821050,28100,28100,28100,28100,29
|
|
20240607,134100,87006150,28100,28100,28100,28100,6
|
|
20240607,134000,86837550,28100,28100,28100,28100,10
|
|
20240607,133900,86556550,28100,28100,28100,28100,21
|
|
20240607,133800,85966450,28100,28100,28100,28100,1
|
|
20240607,133700,85938350,28150,28150,28150,28150,0
|
|
20240607,133600,85938350,28150,28150,28150,28150,1
|
|
20240607,133500,85910200,28100,28100,28100,28100,22
|
|
20240607,133400,85292000,28100,28100,28100,28100,0
|
|
20240607,133300,85292000,28100,28100,28100,28100,1
|
|
20240607,133200,85263900,28100,28100,28100,28100,0
|
|
20240607,133100,85263900,28100,28100,28100,28100,21
|
|
20240607,133000,84673800,28100,28100,28100,28100,0
|
|
20240607,132900,84673800,28100,28100,28100,28100,0
|
|
20240607,132800,84673800,28100,28100,28100,28100,1
|
|
20240607,132700,84645700,28100,28100,28100,28100,22
|
|
20240607,132600,84027500,28100,28100,28100,28100,0
|
|
20240607,132500,84027500,28100,28100,28100,28100,0
|
|
20240607,132400,84027500,28100,28100,28100,28100,1
|
|
20240607,132300,83999400,28150,28150,28150,28150,1
|
|
20240607,132200,83971250,28100,28100,28100,28100,0
|
|
20240607,132100,83971250,28100,28150,28150,28100,41
|
|
20240607,132000,82819100,28100,28100,28100,28100,0
|
|
20240607,131900,82819100,28100,28100,28100,28100,21
|
|
20240607,131800,82229000,28200,28200,28200,28200,0
|
|
20240607,131700,82229000,28200,28200,28200,28200,2
|
|
20240607,131600,82172600,28100,28200,28200,28100,31
|
|
20240607,131500,81301400,28100,28100,28100,28100,43
|
|
20240607,131400,80093100,28100,28100,28100,28100,0
|
|
20240607,131300,80093100,28100,28100,28100,28100,2
|
|
20240607,131200,80036900,28100,28100,28100,28100,0
|
|
20240607,131100,80036900,28100,28100,28100,28100,32
|
|
20240607,131000,79137700,28100,28100,28100,28100,0
|
|
20240607,130900,79137700,28100,28100,28100,28100,0
|
|
20240607,130800,79137700,28100,28100,28100,28100,24
|
|
20240607,130700,78463300,28100,28100,28100,28100,0
|
|
20240607,130600,78463300,28100,28100,28100,28100,0
|
|
20240607,130500,78463300,28100,28100,28100,28100,0
|
|
20240607,130400,78463300,28100,28100,28100,28100,21
|
|
20240607,130300,77873200,28150,28150,28150,28150,0
|
|
20240607,130200,77873200,28150,28150,28150,28150,0
|
|
20240607,130100,77873200,28150,28150,28150,28150,0
|
|
20240607,130000,77873200,28150,28150,28150,28150,25
|
|
20240607,125900,77169450,28100,28100,28100,28100,0
|
|
20240607,125800,77169450,28100,28100,28100,28100,0
|
|
20240607,125700,77169450,28100,28100,28100,28100,0
|
|
20240607,125600,77169450,28100,28100,28100,28100,21
|
|
20240607,125500,76579350,28150,28150,28150,28150,0
|
|
20240607,125400,76579350,28150,28150,28150,28150,0
|
|
20240607,125300,76579350,28150,28150,28150,28150,1
|
|
20240607,125200,76551200,28100,28100,28100,28100,23
|
|
20240607,125100,75904900,28100,28100,28100,28100,9
|
|
20240607,125000,75652000,28100,28100,28100,28100,0
|
|
20240607,124900,75652000,28100,28100,28100,28100,0
|
|
20240607,124800,75652000,28100,28100,28150,28100,28
|
|
20240607,124700,74864950,28200,28200,28200,28200,0
|
|
20240607,124600,74864950,28200,28200,28200,28200,0
|
|
20240607,124500,74864950,28200,28200,28200,28200,0
|
|
20240607,124400,74864950,28200,28200,28200,28200,0
|
|
20240607,124300,74864950,28200,28200,28200,28200,1
|
|
20240607,124200,74836750,28100,28100,28100,28100,0
|
|
20240607,124100,74836750,28100,28100,28100,28100,36
|
|
20240607,124000,73825150,28150,28100,28150,28100,28
|
|
20240607,123900,73038050,28150,28150,28150,28150,1
|
|
20240607,123800,73009900,28100,28100,28100,28100,1
|
|
20240607,123700,72981800,28100,28100,28100,28100,21
|
|
20240607,123600,72391700,28100,28100,28100,28100,1
|
|
20240607,123500,72363600,28100,28100,28100,28100,0
|
|
20240607,123400,72363600,28100,28100,28100,28100,0
|
|
20240607,123300,72363600,28100,28100,28100,28100,24
|
|
20240607,123200,71689200,28150,28150,28150,28150,0
|
|
20240607,123100,71689200,28150,28150,28150,28150,0
|
|
20240607,123000,71689200,28150,28150,28150,28150,0
|
|
20240607,122900,71689200,28150,28150,28150,28150,0
|
|
20240607,122800,71689200,28150,28150,28150,28150,0
|
|
20240607,122700,71689200,28150,28150,28150,28150,0
|
|
20240607,122600,71689200,28150,28150,28150,28150,0
|
|
20240607,122500,71689200,28150,28150,28150,28150,0
|
|
20240607,122400,71689200,28150,28150,28150,28150,0
|
|
20240607,122300,71689200,28150,28150,28150,28150,6
|
|
20240607,122200,71520300,28150,28150,28150,28150,36
|
|
20240607,122100,70506900,28100,28100,28100,28100,21
|
|
20240607,122000,69916800,28100,28100,28100,28100,0
|
|
20240607,121900,69916800,28100,28100,28100,28100,0
|
|
20240607,121800,69916800,28100,28100,28100,28100,1
|
|
20240607,121700,69888700,28100,28100,28100,28100,1
|
|
20240607,121600,69860600,28100,28100,28100,28100,0
|
|
20240607,121500,69860600,28100,28100,28100,28100,0
|
|
20240607,121400,69860600,28100,28100,28100,28100,41
|
|
20240607,121300,68708500,28150,28150,28150,28150,2
|
|
20240607,121200,68652200,28150,28150,28150,28150,1
|
|
20240607,121100,68624050,28150,28150,28150,28150,0
|
|
20240607,121000,68624050,28150,28150,28150,28150,0
|
|
20240607,120900,68624050,28150,28150,28150,28150,0
|
|
20240607,120800,68624050,28150,28150,28150,28150,0
|
|
20240607,120700,68624050,28150,28150,28150,28150,0
|
|
20240607,120600,68624050,28150,28150,28150,28150,82
|
|
20240607,120500,66315750,28150,28150,28150,28150,0
|
|
20240607,120400,66315750,28150,28150,28150,28150,17
|
|
20240607,120300,65837200,28100,28100,28100,28100,0
|
|
20240607,120200,65837200,28100,28100,28100,28100,23
|
|
20240607,120100,65190900,28100,28100,28100,28100,0
|
|
20240607,120000,65190900,28100,28100,28100,28100,0
|
|
20240607,115900,65190900,28100,28100,28100,28100,0
|
|
20240607,115800,65190900,28100,28100,28100,28100,22
|
|
20240607,115700,64572700,28100,28100,28100,28100,1
|
|
20240607,115600,64544600,28150,28150,28150,28150,0
|
|
20240607,115500,64544600,28150,28150,28150,28150,0
|
|
20240607,115400,64544600,28150,28150,28150,28150,14
|
|
20240607,115300,64150500,28150,28150,28150,28150,0
|
|
20240607,115200,64150500,28150,28150,28150,28150,1
|
|
20240607,115100,64122350,28200,28200,28200,28200,0
|
|
20240607,115000,64122350,28200,28150,28200,28150,185
|
|
20240607,114900,58914550,28150,28150,28150,28150,0
|
|
20240607,114800,58914550,28150,28150,28150,28150,0
|
|
20240607,114700,58914550,28150,28150,28150,28150,1
|
|
20240607,114600,58886400,28150,28150,28150,28150,22
|
|
20240607,114500,58267100,28150,28150,28150,28150,0
|
|
20240607,114400,58267100,28150,28150,28150,28150,6
|
|
20240607,114300,58098200,28150,28150,28150,28150,0
|
|
20240607,114200,58098200,28150,28150,28200,28150,29
|
|
20240607,114100,57281550,28150,28150,28150,28150,0
|
|
20240607,114000,57281550,28150,28150,28150,28150,0
|
|
20240607,113900,57281550,28150,28150,28150,28150,0
|
|
20240607,113800,57281550,28150,28150,28150,28150,21
|
|
20240607,113700,56690400,28150,28150,28150,28150,1
|
|
20240607,113600,56662250,28150,28150,28150,28150,0
|
|
20240607,113500,56662250,28150,28150,28150,28150,23
|
|
20240607,113400,56014800,28150,28150,28150,28150,0
|
|
20240607,113300,56014800,28150,28150,28150,28150,0
|
|
20240607,113200,56014800,28150,28150,28150,28150,1
|
|
20240607,113100,55986650,28150,28150,28150,28150,0
|
|
20240607,113000,55986650,28150,28200,28200,28150,7
|
|
20240607,112900,55789400,28200,28200,28200,28200,0
|
|
20240607,112800,55789400,28200,28200,28200,28200,0
|
|
20240607,112700,55789400,28200,28200,28200,28200,48
|
|
20240607,112600,54435800,28150,28150,28150,28150,0
|
|
20240607,112500,54435800,28150,28150,28150,28150,0
|
|
20240607,112400,54435800,28150,28150,28150,28150,0
|
|
20240607,112300,54435800,28150,28150,28150,28150,22
|
|
20240607,112200,53816500,28150,28150,28150,28150,2
|
|
20240607,112100,53760200,28150,28150,28150,28150,0
|
|
20240607,112000,53760200,28150,28150,28150,28150,0
|
|
20240607,111900,53760200,28150,28150,28150,28150,21
|
|
20240607,111800,53169050,28150,28150,28150,28150,0
|
|
20240607,111700,53169050,28150,28150,28150,28150,1
|
|
20240607,111600,53140900,28150,28150,28150,28150,0
|
|
20240607,111500,53140900,28150,28150,28150,28150,22
|
|
20240607,111400,52521600,28200,28200,28200,28200,0
|
|
20240607,111300,52521600,28200,28200,28200,28200,90
|
|
20240607,111200,49983600,28200,28200,28200,28200,30
|
|
20240607,111100,49137600,28150,28150,28150,28150,21
|
|
20240607,111000,48546450,28150,28150,28200,28150,11
|
|
20240607,110900,48236750,28150,28150,28150,28150,0
|
|
20240607,110800,48236750,28150,28150,28150,28150,0
|
|
20240607,110700,48236750,28150,28150,28150,28150,22
|
|
20240607,110600,47617450,28150,28150,28150,28150,0
|
|
20240607,110500,47617450,28150,28150,28150,28150,0
|
|
20240607,110400,47617450,28150,28150,28150,28150,0
|
|
20240607,110300,47617450,28150,28150,28150,28150,0
|
|
20240607,110200,47617450,28150,28150,28150,28150,0
|
|
20240607,110100,47617450,28150,28150,28150,28150,0
|
|
20240607,110000,47617450,28150,28200,28200,28150,22
|
|
20240607,105900,46997100,28200,28200,28200,28200,0
|
|
20240607,105800,46997100,28200,28200,28200,28200,0
|
|
20240607,105700,46997100,28200,28200,28200,28200,0
|
|
20240607,105600,46997100,28200,28250,28250,28200,42
|
|
20240607,105500,45812650,28300,28300,28300,28300,0
|
|
20240607,105400,45812650,28300,28300,28300,28300,0
|
|
20240607,105300,45812650,28300,28300,28300,28300,1
|
|
20240607,105200,45784350,28250,28250,28250,28250,13
|
|
20240607,105100,45417100,28250,28250,28250,28250,19
|
|
20240607,105000,44880350,28200,28200,28200,28200,0
|
|
20240607,104900,44880350,28200,28200,28200,28200,2
|
|
20240607,104800,44823950,28200,28200,28200,28200,21
|
|
20240607,104700,44231750,28200,28200,28200,28200,0
|
|
20240607,104600,44231750,28200,28200,28200,28200,0
|
|
20240607,104500,44231750,28200,28200,28200,28200,0
|
|
20240607,104400,44231750,28200,28200,28200,28200,21
|
|
20240607,104300,43639550,28200,28200,28200,28200,0
|
|
20240607,104200,43639550,28200,28200,28200,28200,0
|
|
20240607,104100,43639550,28200,28200,28200,28200,0
|
|
20240607,104000,43639550,28200,28200,28200,28200,65
|
|
20240607,103900,41806550,28200,28200,28200,28200,43
|
|
20240607,103800,40593950,28200,28200,28200,28200,48
|
|
20240607,103700,39240350,28200,28200,28200,28200,0
|
|
20240607,103600,39240350,28200,28200,28200,28200,0
|
|
20240607,103500,39240350,28200,28200,28200,28200,0
|
|
20240607,103400,39240350,28200,28200,28200,28200,0
|
|
20240607,103300,39240350,28200,28200,28200,28200,35
|
|
20240607,103200,38253350,28200,28200,28200,28200,0
|
|
20240607,103100,38253350,28200,28200,28200,28200,0
|
|
20240607,103000,38253350,28200,28200,28200,28200,0
|
|
20240607,102900,38253350,28200,28150,28200,28150,36
|
|
20240607,102800,37239200,28200,28200,28200,28200,9
|
|
20240607,102700,36985400,28150,28150,28150,28150,0
|
|
20240607,102600,36985400,28150,28150,28150,28150,0
|
|
20240607,102500,36985400,28150,28150,28150,28150,22
|
|
20240607,102400,36366100,28200,28200,28200,28200,1
|
|
20240607,102300,36337900,28150,28150,28150,28150,0
|
|
20240607,102200,36337900,28150,28200,28200,28150,67
|
|
20240607,102100,34451750,28150,28150,28150,28150,21
|
|
20240607,102000,33860600,28150,28150,28150,28150,0
|
|
20240607,101900,33860600,28150,28150,28150,28150,0
|
|
20240607,101800,33860600,28150,28150,28150,28150,33
|
|
20240607,101700,32931650,28150,28150,28150,28150,22
|
|
20240607,101600,32312350,28150,28150,28150,28150,0
|
|
20240607,101500,32312350,28150,28150,28150,28150,0
|
|
20240607,101400,32312350,28150,28150,28150,28150,0
|
|
20240607,101300,32312350,28150,28150,28150,28150,21
|
|
20240607,101200,31721200,28200,28200,28200,28200,0
|
|
20240607,101100,31721200,28200,28200,28200,28200,0
|
|
20240607,101000,31721200,28200,28200,28200,28200,1
|
|
20240607,100900,31693000,28200,28200,28200,28200,1
|
|
20240607,100800,31664800,28350,28350,28350,28350,41
|
|
20240607,100700,30502450,28350,28350,28350,28350,0
|
|
20240607,100600,30502450,28350,28350,28350,28350,1
|
|
20240607,100500,30474100,28350,28350,28350,28350,1
|
|
20240607,100400,30445750,28350,28350,28350,28350,0
|
|
20240607,100300,30445750,28350,28350,28350,28350,0
|
|
20240607,100200,30445750,28350,28350,28350,28350,0
|
|
20240607,100100,30445750,28350,28350,28350,28350,0
|
|
20240607,100000,30445750,28350,28350,28350,28350,0
|
|
20240607,095900,30445750,28350,28350,28350,28350,0
|
|
20240607,095800,30445750,28350,28350,28350,28350,4
|
|
20240607,095700,30332350,28350,28300,28350,28300,145
|
|
20240607,095600,26228650,28300,28300,28300,28300,0
|
|
20240607,095500,26228650,28300,28300,28300,28300,0
|
|
20240607,095400,26228650,28300,28300,28300,28300,4
|
|
20240607,095300,26115450,28200,28200,28200,28200,0
|
|
20240607,095200,26115450,28200,28200,28200,28200,0
|
|
20240607,095100,26115450,28200,28200,28200,28200,61
|
|
20240607,095000,24395250,28200,28200,28200,28200,0
|
|
20240607,094900,24395250,28200,28200,28200,28200,0
|
|
20240607,094800,24395250,28200,28200,28200,28200,0
|
|
20240607,094700,24395250,28200,28200,28200,28200,0
|
|
20240607,094600,24395250,28200,28200,28200,28200,0
|
|
20240607,094500,24395250,28200,28200,28200,28200,0
|
|
20240607,094400,24395250,28200,28200,28200,28200,0
|
|
20240607,094300,24395250,28200,28200,28200,28200,0
|
|
20240607,094200,24395250,28200,28200,28200,28200,0
|
|
20240607,094100,24395250,28200,28200,28200,28200,0
|
|
20240607,094000,24395250,28200,28200,28200,28200,0
|
|
20240607,093900,24395250,28200,28150,28200,28150,51
|
|
20240607,093800,22959550,28150,28150,28150,28150,0
|
|
20240607,093700,22959550,28150,28150,28150,28150,179
|
|
20240607,093600,17920700,28200,28200,28200,28200,0
|
|
20240607,093500,17920700,28200,28200,28200,28200,4
|
|
20240607,093400,17807900,28200,28200,28200,28200,1
|
|
20240607,093300,17779700,28350,28350,28350,28350,0
|
|
20240607,093200,17779700,28350,28350,28350,28350,0
|
|
20240607,093100,17779700,28350,28350,28350,28350,0
|
|
20240607,093000,17779700,28350,28350,28350,28350,0
|
|
20240607,092900,17779700,28350,28350,28350,28350,0
|
|
20240607,092800,17779700,28350,28350,28350,28350,0
|
|
20240607,092700,17779700,28350,28350,28350,28350,0
|
|
20240607,092600,17779700,28350,28350,28350,28350,0
|
|
20240607,092500,17779700,28350,28350,28350,28350,0
|
|
20240607,092400,17779700,28350,28350,28350,28350,0
|
|
20240607,092300,17779700,28350,28350,28350,28350,0
|
|
20240607,092200,17779700,28350,28350,28350,28350,0
|
|
20240607,092100,17779700,28350,28350,28350,28350,0
|
|
20240607,092000,17779700,28350,28350,28350,28350,1
|
|
20240607,091900,17751350,28150,28150,28150,28150,0
|
|
20240607,091800,17751350,28150,28150,28150,28150,5
|
|
20240607,091700,17610600,28100,28100,28100,28100,0
|
|
20240607,091600,17610600,28100,28100,28100,28100,0
|
|
20240607,091500,17610600,28100,28150,28150,28100,9
|
|
20240607,091400,17357550,28100,28100,28100,28100,0
|
|
20240607,091300,17357550,28100,28150,28150,28100,10
|
|
20240607,091200,17076150,28200,28250,28250,28200,37
|
|
20240607,091100,16032600,28200,28200,28200,28200,0
|
|
20240607,091000,16032600,28200,28250,28250,28200,40
|
|
20240607,090900,14902700,28400,28400,28400,28400,0
|
|
20240607,090800,14902700,28400,28400,28400,28400,0
|
|
20240607,090700,14902700,28400,28400,28400,28400,0
|
|
20240607,090600,14902700,28400,28400,28400,28400,0
|
|
20240607,090500,14902700,28400,28400,28400,28400,0
|
|
20240607,090400,14902700,28400,28400,28400,28400,50
|
|
20240607,090300,13482700,28350,28350,28350,28350,0
|
|
20240607,090200,13482700,28350,28350,28350,28350,7
|
|
20240607,090100,13284250,28300,28300,28300,28300,0
|
|
20240607,090000,13284250,28300,28750,28750,28300,463
|