669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,200600,215183350,29050,29050,29050,29050,162
|
|
20240612,200500,215183350,29050,29050,29050,29050,0
|
|
20240612,200400,215183350,29050,29050,29050,29050,0
|
|
20240612,200300,215183350,29050,29050,29050,29050,0
|
|
20240612,200200,215183350,29050,29050,29050,29050,0
|
|
20240612,200100,215183350,29050,29050,29050,29050,0
|
|
20240612,200000,215183350,29050,29050,29050,29050,0
|
|
20240612,195900,215183350,29050,29050,29050,29050,0
|
|
20240612,195800,215183350,29050,29050,29050,29050,0
|
|
20240612,195700,215183350,29050,29050,29050,29050,0
|
|
20240612,195600,215183350,29050,29050,29050,29050,0
|
|
20240612,195500,215183350,29050,29050,29050,29050,0
|
|
20240612,195400,215183350,29050,29050,29050,29050,0
|
|
20240612,195300,215183350,29050,29050,29050,29050,0
|
|
20240612,195200,215183350,29050,29050,29050,29050,0
|
|
20240612,195100,215183350,29050,29050,29050,29050,0
|
|
20240612,195000,215183350,29050,29050,29050,29050,0
|
|
20240612,194900,215183350,29050,29050,29050,29050,0
|
|
20240612,194800,215183350,29050,29050,29050,29050,0
|
|
20240612,194700,215183350,29050,29050,29050,29050,0
|
|
20240612,194600,215183350,29050,29050,29050,29050,0
|
|
20240612,194500,215183350,29050,29050,29050,29050,0
|
|
20240612,194400,215183350,29050,29050,29050,29050,0
|
|
20240612,194300,215183350,29050,29050,29050,29050,0
|
|
20240612,194200,215183350,29050,29050,29050,29050,0
|
|
20240612,194100,215183350,29050,29050,29050,29050,0
|
|
20240612,194000,215183350,29050,29050,29050,29050,0
|
|
20240612,193900,215183350,29050,29050,29050,29050,0
|
|
20240612,193800,215183350,29050,29050,29050,29050,0
|
|
20240612,193700,215183350,29050,29050,29050,29050,0
|
|
20240612,193600,215183350,29050,29050,29050,29050,162
|
|
20240612,193500,215183350,29050,29050,29050,29050,0
|
|
20240612,193400,215183350,29050,29050,29050,29050,0
|
|
20240612,193300,215183350,29050,29050,29050,29050,0
|
|
20240612,193200,215183350,29050,29050,29050,29050,0
|
|
20240612,193100,215183350,29050,29050,29050,29050,0
|
|
20240612,193000,215183350,29050,29050,29050,29050,0
|
|
20240612,192900,215183350,29050,29050,29050,29050,0
|
|
20240612,192800,215183350,29050,29050,29050,29050,0
|
|
20240612,192700,215183350,29050,29050,29050,29050,0
|
|
20240612,192600,215183350,29050,29050,29050,29050,0
|
|
20240612,192500,215183350,29050,29050,29050,29050,0
|
|
20240612,192400,215183350,29050,29050,29050,29050,0
|
|
20240612,192300,215183350,29050,29050,29050,29050,0
|
|
20240612,192200,215183350,29050,29050,29050,29050,0
|
|
20240612,192100,215183350,29050,29050,29050,29050,0
|
|
20240612,192000,215183350,29050,29050,29050,29050,0
|
|
20240612,191900,215183350,29050,29050,29050,29050,0
|
|
20240612,191800,215183350,29050,29050,29050,29050,0
|
|
20240612,191700,215183350,29050,29050,29050,29050,0
|
|
20240612,191600,215183350,29050,29050,29050,29050,0
|
|
20240612,191500,215183350,29050,29050,29050,29050,0
|
|
20240612,191400,215183350,29050,29050,29050,29050,0
|
|
20240612,191300,215183350,29050,29050,29050,29050,0
|
|
20240612,191200,215183350,29050,29050,29050,29050,0
|
|
20240612,191100,215183350,29050,29050,29050,29050,0
|
|
20240612,191000,215183350,29050,29050,29050,29050,0
|
|
20240612,190900,215183350,29050,29050,29050,29050,0
|
|
20240612,190800,215183350,29050,29050,29050,29050,0
|
|
20240612,190700,215183350,29050,29050,29050,29050,0
|
|
20240612,190600,215183350,29050,29050,29050,29050,162
|
|
20240612,190500,215183350,29050,29050,29050,29050,0
|
|
20240612,190400,215183350,29050,29050,29050,29050,0
|
|
20240612,190300,215183350,29050,29050,29050,29050,0
|
|
20240612,190200,215183350,29050,29050,29050,29050,0
|
|
20240612,190100,215183350,29050,29050,29050,29050,0
|
|
20240612,190000,215183350,29050,29050,29050,29050,0
|
|
20240612,185900,215183350,29050,29050,29050,29050,0
|
|
20240612,185800,215183350,29050,29050,29050,29050,0
|
|
20240612,185700,215183350,29050,29050,29050,29050,0
|
|
20240612,185600,215183350,29050,29050,29050,29050,0
|
|
20240612,185500,215183350,29050,29050,29050,29050,0
|
|
20240612,185400,215183350,29050,29050,29050,29050,0
|
|
20240612,185300,215183350,29050,29050,29050,29050,0
|
|
20240612,185200,215183350,29050,29050,29050,29050,0
|
|
20240612,185100,215183350,29050,29050,29050,29050,0
|
|
20240612,185000,215183350,29050,29050,29050,29050,0
|
|
20240612,184900,215183350,29050,29050,29050,29050,0
|
|
20240612,184800,215183350,29050,29050,29050,29050,0
|
|
20240612,184700,215183350,29050,29050,29050,29050,0
|
|
20240612,184600,215183350,29050,29050,29050,29050,0
|
|
20240612,184500,215183350,29050,29050,29050,29050,0
|
|
20240612,184400,215183350,29050,29050,29050,29050,0
|
|
20240612,184300,215183350,29050,29050,29050,29050,0
|
|
20240612,184200,215183350,29050,29050,29050,29050,0
|
|
20240612,184100,215183350,29050,29050,29050,29050,0
|
|
20240612,184000,215183350,29050,29050,29050,29050,0
|
|
20240612,183900,215183350,29050,29050,29050,29050,0
|
|
20240612,183800,215183350,29050,29050,29050,29050,0
|
|
20240612,183700,215183350,29050,29050,29050,29050,0
|
|
20240612,183600,215183350,29050,29050,29050,29050,162
|
|
20240612,183500,215183350,29050,29050,29050,29050,0
|
|
20240612,183400,215183350,29050,29050,29050,29050,0
|
|
20240612,183300,215183350,29050,29050,29050,29050,0
|
|
20240612,183200,215183350,29050,29050,29050,29050,0
|
|
20240612,183100,215183350,29050,29050,29050,29050,0
|
|
20240612,183000,215183350,29050,29050,29050,29050,0
|
|
20240612,182900,215183350,29050,29050,29050,29050,0
|
|
20240612,182800,215183350,29050,29050,29050,29050,0
|
|
20240612,182700,215183350,29050,29050,29050,29050,0
|
|
20240612,182600,215183350,29050,29050,29050,29050,0
|
|
20240612,182500,215183350,29050,29050,29050,29050,0
|
|
20240612,182400,215183350,29050,29050,29050,29050,0
|
|
20240612,182300,215183350,29050,29050,29050,29050,0
|
|
20240612,182200,215183350,29050,29050,29050,29050,0
|
|
20240612,182100,215183350,29050,29050,29050,29050,0
|
|
20240612,182000,215183350,29050,29050,29050,29050,0
|
|
20240612,181900,215183350,29050,29050,29050,29050,0
|
|
20240612,181800,215183350,29050,29050,29050,29050,0
|
|
20240612,181700,215183350,29050,29050,29050,29050,0
|
|
20240612,181600,215183350,29050,29050,29050,29050,0
|
|
20240612,181500,215183350,29050,29050,29050,29050,0
|
|
20240612,181400,215183350,29050,29050,29050,29050,0
|
|
20240612,181300,215183350,29050,29050,29050,29050,0
|
|
20240612,181200,215183350,29050,29050,29050,29050,0
|
|
20240612,181100,215183350,29050,29050,29050,29050,0
|
|
20240612,181000,215183350,29050,29050,29050,29050,0
|
|
20240612,180900,215183350,29050,29050,29050,29050,0
|
|
20240612,180800,215183350,29050,29050,29050,29050,0
|
|
20240612,180700,215183350,29050,29050,29050,29050,0
|
|
20240612,180600,215183350,29050,29050,29050,29050,162
|
|
20240612,180500,215183350,29050,29050,29050,29050,0
|
|
20240612,180400,215183350,29050,29050,29050,29050,0
|
|
20240612,180300,215183350,29050,29050,29050,29050,0
|
|
20240612,180200,215183350,29050,29050,29050,29050,0
|
|
20240612,180100,215183350,29050,29050,29050,29050,0
|
|
20240612,180000,215183350,29050,29050,29050,29050,0
|
|
20240612,175900,215183350,29050,29050,29050,29050,0
|
|
20240612,175800,215183350,29050,29050,29050,29050,0
|
|
20240612,175700,215183350,29050,29050,29050,29050,0
|
|
20240612,175600,215183350,29050,29050,29050,29050,0
|
|
20240612,175500,215183350,29050,29050,29050,29050,0
|
|
20240612,175400,215183350,29050,29050,29050,29050,0
|
|
20240612,175300,215183350,29050,29050,29050,29050,0
|
|
20240612,175200,215183350,29050,29050,29050,29050,0
|
|
20240612,175100,215183350,29050,29050,29050,29050,0
|
|
20240612,175000,215183350,29050,29050,29050,29050,0
|
|
20240612,174900,215183350,29050,29050,29050,29050,0
|
|
20240612,174800,215183350,29050,29050,29050,29050,0
|
|
20240612,174700,215183350,29050,29050,29050,29050,0
|
|
20240612,174600,215183350,29050,29050,29050,29050,0
|
|
20240612,174500,215183350,29050,29050,29050,29050,0
|
|
20240612,174400,215183350,29050,29050,29050,29050,0
|
|
20240612,174300,215183350,29050,29050,29050,29050,0
|
|
20240612,174200,215183350,29050,29050,29050,29050,0
|
|
20240612,174100,215183350,29050,29050,29050,29050,0
|
|
20240612,174000,215183350,29050,29050,29050,29050,0
|
|
20240612,173900,215183350,29050,29050,29050,29050,0
|
|
20240612,173800,215183350,29050,29050,29050,29050,0
|
|
20240612,173700,215183350,29050,29050,29050,29050,0
|
|
20240612,173600,215183350,29050,29050,29050,29050,162
|
|
20240612,173500,215183350,29050,29050,29050,29050,0
|
|
20240612,173400,215183350,29050,29050,29050,29050,0
|
|
20240612,173300,215183350,29050,29050,29050,29050,0
|
|
20240612,173200,215183350,29050,29050,29050,29050,0
|
|
20240612,173100,215183350,29050,29050,29050,29050,0
|
|
20240612,173000,215183350,29050,29050,29050,29050,0
|
|
20240612,172900,215183350,29050,29050,29050,29050,0
|
|
20240612,172800,215183350,29050,29050,29050,29050,0
|
|
20240612,172700,215183350,29050,29050,29050,29050,0
|
|
20240612,172600,215183350,29050,29050,29050,29050,0
|
|
20240612,172500,215183350,29050,29050,29050,29050,0
|
|
20240612,172400,215183350,29050,29050,29050,29050,0
|
|
20240612,172300,215183350,29050,29050,29050,29050,0
|
|
20240612,172200,215183350,29050,29050,29050,29050,0
|
|
20240612,172100,215183350,29050,29050,29050,29050,0
|
|
20240612,172000,215183350,29050,29050,29050,29050,0
|
|
20240612,171900,215183350,29050,29050,29050,29050,0
|
|
20240612,171800,215183350,29050,29050,29050,29050,0
|
|
20240612,171700,215183350,29050,29050,29050,29050,0
|
|
20240612,171600,215183350,29050,29050,29050,29050,0
|
|
20240612,171500,215183350,29050,29050,29050,29050,0
|
|
20240612,171400,215183350,29050,29050,29050,29050,0
|
|
20240612,171300,215183350,29050,29050,29050,29050,0
|
|
20240612,171200,215183350,29050,29050,29050,29050,0
|
|
20240612,171100,215183350,29050,29050,29050,29050,0
|
|
20240612,171000,215183350,29050,29050,29050,29050,0
|
|
20240612,170900,215183350,29050,29050,29050,29050,0
|
|
20240612,170800,215183350,29050,29050,29050,29050,0
|
|
20240612,170700,215183350,29050,29050,29050,29050,0
|
|
20240612,170600,215183350,29050,29050,29050,29050,162
|
|
20240612,170500,215183350,29050,29050,29050,29050,0
|
|
20240612,170400,215183350,29050,29050,29050,29050,0
|
|
20240612,170300,215183350,29050,29050,29050,29050,0
|
|
20240612,170200,215183350,29050,29050,29050,29050,0
|
|
20240612,170100,215183350,29050,29050,29050,29050,0
|
|
20240612,170000,215183350,29050,29050,29050,29050,0
|
|
20240612,165900,215183350,29050,29050,29050,29050,0
|
|
20240612,165800,215183350,29050,29050,29050,29050,0
|
|
20240612,165700,215183350,29050,29050,29050,29050,0
|
|
20240612,165600,215183350,29050,29050,29050,29050,0
|
|
20240612,165500,215183350,29050,29050,29050,29050,0
|
|
20240612,165400,215183350,29050,29050,29050,29050,0
|
|
20240612,165300,215183350,29050,29050,29050,29050,0
|
|
20240612,165200,215183350,29050,29050,29050,29050,0
|
|
20240612,165100,215183350,29050,29050,29050,29050,0
|
|
20240612,165000,215183350,29050,29050,29050,29050,0
|
|
20240612,164900,215183350,29050,29050,29050,29050,0
|
|
20240612,164800,215183350,29050,29050,29050,29050,0
|
|
20240612,164700,215183350,29050,29050,29050,29050,0
|
|
20240612,164600,215183350,29050,29050,29050,29050,0
|
|
20240612,164500,215183350,29050,29050,29050,29050,0
|
|
20240612,164400,215183350,29050,29050,29050,29050,0
|
|
20240612,164300,215183350,29050,29050,29050,29050,0
|
|
20240612,164200,215183350,29050,29050,29050,29050,0
|
|
20240612,164100,215183350,29050,29050,29050,29050,0
|
|
20240612,164000,215183350,29050,29050,29050,29050,0
|
|
20240612,163900,215183350,29050,29050,29050,29050,0
|
|
20240612,163800,215183350,29050,29050,29050,29050,0
|
|
20240612,163700,215183350,29050,29050,29050,29050,0
|
|
20240612,163600,215183350,29050,29050,29050,29050,162
|
|
20240612,163500,215183350,29050,29050,29050,29050,0
|
|
20240612,163400,215183350,29050,29050,29050,29050,0
|
|
20240612,163300,215183350,29050,29050,29050,29050,0
|
|
20240612,163200,215183350,29050,29050,29050,29050,0
|
|
20240612,163100,215183350,29050,29050,29050,29050,0
|
|
20240612,163000,215183350,29050,29050,29050,29050,0
|
|
20240612,162900,215183350,29050,29050,29050,29050,0
|
|
20240612,162800,215183350,29050,29050,29050,29050,0
|
|
20240612,162700,215183350,29050,29050,29050,29050,0
|
|
20240612,162600,215183350,29050,29050,29050,29050,0
|
|
20240612,162500,215183350,29050,29050,29050,29050,0
|
|
20240612,162400,215183350,29050,29050,29050,29050,0
|
|
20240612,162300,215183350,29050,29050,29050,29050,0
|
|
20240612,162200,215183350,29050,29050,29050,29050,0
|
|
20240612,162100,215183350,29050,29050,29050,29050,0
|
|
20240612,162000,215183350,29050,29050,29050,29050,0
|
|
20240612,161900,215183350,29050,29050,29050,29050,0
|
|
20240612,161800,215183350,29050,29050,29050,29050,0
|
|
20240612,161700,215183350,29050,29050,29050,29050,0
|
|
20240612,161600,215183350,29050,29050,29050,29050,0
|
|
20240612,161500,215183350,29050,29050,29050,29050,0
|
|
20240612,161400,215183350,29050,29050,29050,29050,0
|
|
20240612,161300,215183350,29050,29050,29050,29050,0
|
|
20240612,161200,215183350,29050,29050,29050,29050,0
|
|
20240612,161100,215183350,29050,29050,29050,29050,0
|
|
20240612,161000,215183350,29050,29050,29050,29050,0
|
|
20240612,160900,215183350,29050,29050,29050,29050,0
|
|
20240612,160800,215183350,29050,29050,29050,29050,0
|
|
20240612,160700,215183350,29050,29050,29050,29050,0
|
|
20240612,160600,215183350,29050,29050,29050,29050,162
|
|
20240612,160500,215183350,29050,29050,29050,29050,0
|
|
20240612,160400,215183350,29050,29050,29050,29050,0
|
|
20240612,160300,215183350,29050,29050,29050,29050,0
|
|
20240612,160200,215183350,29050,29050,29050,29050,0
|
|
20240612,160100,215183350,29050,29050,29050,29050,0
|
|
20240612,160000,215183350,29050,29050,29050,29050,0
|
|
20240612,155900,215183350,29050,29050,29050,29050,0
|
|
20240612,155800,215183350,29050,29050,29050,29050,0
|
|
20240612,155700,215183350,29050,29050,29050,29050,0
|
|
20240612,155600,215183350,29050,29050,29050,29050,0
|
|
20240612,155500,215183350,29050,29050,29050,29050,0
|
|
20240612,155400,215183350,29050,29050,29050,29050,0
|
|
20240612,155300,215183350,29050,29050,29050,29050,0
|
|
20240612,155200,215183350,29050,29050,29050,29050,0
|
|
20240612,155100,215183350,29050,29050,29050,29050,0
|
|
20240612,155000,215183350,29050,29050,29050,29050,0
|
|
20240612,154900,215183350,29050,29050,29050,29050,0
|
|
20240612,154800,215183350,29050,29050,29050,29050,0
|
|
20240612,154700,215183350,29050,29050,29050,29050,0
|
|
20240612,154600,215183350,29050,29050,29050,29050,0
|
|
20240612,154500,215183350,29050,29050,29050,29050,0
|
|
20240612,154400,215183350,29050,29050,29050,29050,0
|
|
20240612,154300,215183350,29050,29050,29050,29050,0
|
|
20240612,154200,215183350,29050,29050,29050,29050,0
|
|
20240612,154100,215183350,29050,29050,29050,29050,0
|
|
20240612,154000,215183350,29050,29050,29050,29050,0
|
|
20240612,153900,215183350,29050,29050,29050,29050,0
|
|
20240612,153800,215183350,29050,29050,29050,29050,0
|
|
20240612,153700,215183350,29050,29050,29050,29050,0
|
|
20240612,153600,215183350,29050,29050,29050,29050,162
|
|
20240612,153500,215183350,29050,29050,29050,29050,0
|
|
20240612,153400,215183350,29050,29050,29050,29050,0
|
|
20240612,153300,215183350,29050,29050,29050,29050,0
|
|
20240612,153200,215183350,29050,29050,29050,29050,0
|
|
20240612,153100,215183350,29050,29050,29050,29050,0
|
|
20240612,153000,215183350,29050,29050,29050,29050,162
|
|
20240612,152900,210477250,29050,29050,29050,29050,0
|
|
20240612,152800,210477250,29050,29050,29050,29050,0
|
|
20240612,152700,210477250,29050,29050,29050,29050,0
|
|
20240612,152600,210477250,29050,29050,29050,29050,0
|
|
20240612,152500,210477250,29050,29050,29050,29050,0
|
|
20240612,152400,210477250,29050,29050,29050,29050,0
|
|
20240612,152300,210477250,29050,29050,29050,29050,0
|
|
20240612,152200,210477250,29050,29050,29050,29050,0
|
|
20240612,152100,210477250,29050,29050,29050,29050,0
|
|
20240612,152000,210477250,29050,29050,29050,29050,0
|
|
20240612,151900,210477250,29050,29100,29150,29050,12
|
|
20240612,151800,210127900,29100,29100,29100,29100,1
|
|
20240612,151700,210098800,29100,29100,29150,29100,38
|
|
20240612,151600,208992200,29100,29150,29150,29100,22
|
|
20240612,151500,208351850,29100,29100,29150,29100,52
|
|
20240612,151400,206837800,29100,29150,29150,29100,2
|
|
20240612,151300,206779550,29150,29100,29150,29100,17
|
|
20240612,151200,206284050,29150,29150,29150,29150,2
|
|
20240612,151100,206225750,29100,29100,29150,29100,29
|
|
20240612,151000,205381050,29150,29100,29150,29100,42
|
|
20240612,150900,204158800,29150,29150,29150,29100,45
|
|
20240612,150800,202848350,29100,29150,29150,29100,18
|
|
20240612,150700,202323700,29150,29150,29150,29150,21
|
|
20240612,150600,201711550,29100,29150,29150,29100,60
|
|
20240612,150500,199964750,29100,29150,29150,29100,102
|
|
20240612,150400,196996500,29150,29100,29150,29100,119
|
|
20240612,150300,193532700,29150,29150,29150,29100,35
|
|
20240612,150200,192512500,29150,29200,29200,29100,57
|
|
20240612,150100,190850800,29200,29200,29200,29200,101
|
|
20240612,150000,187901600,29200,29200,29200,29150,19
|
|
20240612,145900,187346850,29150,29200,29200,29150,3
|
|
20240612,145800,187259300,29150,29150,29150,29150,1
|
|
20240612,145700,187230150,29100,29150,29200,29100,29
|
|
20240612,145600,186384400,29150,29150,29150,29150,0
|
|
20240612,145500,186384400,29150,29200,29200,29150,28
|
|
20240612,145400,185566850,29150,29200,29200,29150,8
|
|
20240612,145300,185333550,29150,29150,29200,29150,15
|
|
20240612,145200,184896200,29200,29150,29200,29150,2
|
|
20240612,145100,184837850,29200,29200,29200,29200,0
|
|
20240612,145000,184837850,29200,29200,29250,29200,21
|
|
20240612,144900,184224600,29150,29150,29150,29150,1
|
|
20240612,144800,184195450,29050,29200,29200,29050,50
|
|
20240612,144700,182737100,29150,29200,29200,29150,2
|
|
20240612,144600,182678750,29150,29100,29150,29100,3
|
|
20240612,144500,182591400,29100,29150,29150,29100,3
|
|
20240612,144400,182504000,29100,29100,29150,29100,236
|
|
20240612,144300,175625250,29100,29100,29150,29100,8
|
|
20240612,144200,175392400,29150,29100,29150,29100,19
|
|
20240612,144100,174838600,29150,29150,29150,29100,3
|
|
20240612,144000,174751200,29100,29050,29100,29050,7
|
|
20240612,143900,174547550,29050,29100,29100,29050,13
|
|
20240612,143800,174169850,29050,29100,29100,29050,2
|
|
20240612,143700,174111700,29050,29050,29050,29050,16
|
|
20240612,143600,173646900,29050,29000,29050,29000,2
|
|
20240612,143500,173588850,29050,29000,29050,29000,28
|
|
20240612,143400,172776050,29050,29050,29050,29050,3
|
|
20240612,143300,172688900,29000,29050,29050,29000,18
|
|
20240612,143200,172166100,29000,29100,29100,29000,5
|
|
20240612,143100,172020800,29050,29000,29050,29000,17
|
|
20240612,143000,171527000,29050,29050,29050,29050,15
|
|
20240612,142900,171091250,29000,29000,29050,29000,4
|
|
20240612,142800,170975150,29050,29050,29050,29050,17
|
|
20240612,142700,170481300,29050,29050,29050,29000,5
|
|
20240612,142600,170336150,29000,29050,29050,29000,17
|
|
20240612,142500,169842350,29050,29050,29100,29050,8
|
|
20240612,142400,169609900,29050,29000,29050,29000,13
|
|
20240612,142300,169232300,29050,29050,29050,29050,11
|
|
20240612,142200,168912750,29050,29000,29050,29000,6
|
|
20240612,142100,168738500,29050,29100,29100,29000,32
|
|
20240612,142000,167807750,29050,29100,29100,29050,2
|
|
20240612,141900,167749600,29100,29050,29100,29050,17
|
|
20240612,141800,167254950,29100,29050,29100,29050,4
|
|
20240612,141700,167138700,29100,29100,29100,29100,17
|
|
20240612,141600,166644000,29050,29100,29100,29050,22
|
|
20240612,141500,166004550,29100,29050,29100,29050,2
|
|
20240612,141400,165946400,29100,29100,29100,29100,8
|
|
20240612,141300,165713600,29050,29000,29050,29000,12
|
|
20240612,141200,165365050,29050,29100,29100,29050,16
|
|
20240612,141100,164899500,29050,29050,29050,29050,2
|
|
20240612,141000,164841400,29050,29100,29100,29050,18
|
|
20240612,140900,164317650,29050,29050,29050,29050,1
|
|
20240612,140800,164288600,29100,29050,29100,29050,17
|
|
20240612,140700,163793950,29000,29050,29050,29000,12
|
|
20240612,140600,163445900,29100,29050,29100,29000,17
|
|
20240612,140500,162951350,29000,29050,29050,29000,3
|
|
20240612,140400,162864250,29050,29050,29050,29000,18
|
|
20240612,140300,162341400,29000,29000,29050,29000,15
|
|
20240612,140200,161906350,29050,29000,29050,29000,19
|
|
20240612,140100,161354450,29050,29050,29050,29050,15
|
|
20240612,140000,160918700,29050,29050,29050,29000,4
|
|
20240612,135900,160802550,29000,29000,29000,29000,5
|
|
20240612,135800,160657550,29000,29050,29050,29000,11
|
|
20240612,135700,160338500,29050,29000,29050,29000,16
|
|
20240612,135600,159873750,29000,29000,29000,29000,0
|
|
20240612,135500,159873750,29000,29050,29050,29000,19
|
|
20240612,135400,159321850,29000,29000,29000,29000,89
|
|
20240612,135300,156740850,29050,29050,29050,29000,18
|
|
20240612,135200,156218050,29000,29050,29050,29000,18
|
|
20240612,135100,155695200,29000,29000,29000,29000,1
|
|
20240612,135000,155666200,28950,28900,28950,28900,19
|
|
20240612,134900,155116200,28900,28950,28950,28900,3
|
|
20240612,134800,155029400,28900,28900,29050,28900,17
|
|
20240612,134700,154535850,28900,28900,28900,28900,0
|
|
20240612,134600,154535850,28900,28900,28900,28900,0
|
|
20240612,134500,154535850,28900,28900,28900,28900,12
|
|
20240612,134400,154189050,28900,28900,28900,28900,4
|
|
20240612,134300,154073450,28900,28900,28900,28900,0
|
|
20240612,134200,154073450,28900,28900,28900,28900,1
|
|
20240612,134100,154044550,29000,29000,29000,29000,0
|
|
20240612,134000,154044550,29000,29000,29000,29000,13
|
|
20240612,133900,153667550,29000,29000,29000,29000,0
|
|
20240612,133800,153667550,29000,29000,29000,29000,0
|
|
20240612,133700,153667550,29000,29000,29000,29000,2
|
|
20240612,133600,153609550,29000,29000,29000,29000,11
|
|
20240612,133500,153290550,29000,29000,29000,29000,1
|
|
20240612,133400,153261550,29000,29000,29000,29000,0
|
|
20240612,133300,153261550,29000,29000,29000,29000,0
|
|
20240612,133200,153261550,29000,29000,29000,29000,0
|
|
20240612,133100,153261550,29000,29000,29000,29000,12
|
|
20240612,133000,152913550,29000,29000,29000,29000,0
|
|
20240612,132900,152913550,29000,29000,29000,29000,1
|
|
20240612,132800,152884550,29000,29000,29000,29000,0
|
|
20240612,132700,152884550,29000,29000,29000,29000,0
|
|
20240612,132600,152884550,29000,29000,29000,29000,12
|
|
20240612,132500,152536550,29000,29000,29000,29000,0
|
|
20240612,132400,152536550,29000,29000,29000,29000,2
|
|
20240612,132300,152478550,29000,29000,29000,29000,9
|
|
20240612,132200,152217550,29000,29000,29000,29000,11
|
|
20240612,132100,151898550,29050,29050,29050,29050,0
|
|
20240612,132000,151898550,29050,29050,29050,29050,2
|
|
20240612,131900,151840450,29000,29000,29000,29000,1
|
|
20240612,131800,151811450,29000,29000,29000,29000,0
|
|
20240612,131700,151811450,29000,29000,29000,29000,12
|
|
20240612,131600,151463450,29000,29000,29000,29000,0
|
|
20240612,131500,151463450,29000,29000,29000,29000,0
|
|
20240612,131400,151463450,29000,29000,29000,29000,1
|
|
20240612,131300,151434450,29000,29000,29000,29000,12
|
|
20240612,131200,151086450,28850,28850,28850,28850,0
|
|
20240612,131100,151086450,28850,28850,28850,28850,1
|
|
20240612,131000,151057600,28850,28850,28850,28850,0
|
|
20240612,130900,151057600,28850,28850,28850,28850,0
|
|
20240612,130800,151057600,28850,28850,28850,28850,11
|
|
20240612,130700,150740250,28850,28850,28850,28850,0
|
|
20240612,130600,150740250,28850,28850,28850,28850,1
|
|
20240612,130500,150711400,29000,29000,29000,29000,40
|
|
20240612,130400,149551400,29000,29000,29000,29000,12
|
|
20240612,130300,149203400,29050,29050,29050,29050,2
|
|
20240612,130200,149145300,29050,29050,29050,29050,28
|
|
20240612,130100,148331900,29000,29000,29000,29000,3
|
|
20240612,130000,148244900,29000,29000,29000,29000,35
|
|
20240612,125900,147229900,29000,29000,29000,29000,12
|
|
20240612,125800,146881900,29000,29000,29000,29000,0
|
|
20240612,125700,146881900,29000,29000,29000,29000,0
|
|
20240612,125600,146881900,29000,29000,29000,29000,0
|
|
20240612,125500,146881900,29000,29000,29000,29000,12
|
|
20240612,125400,146533900,29050,29050,29050,29050,0
|
|
20240612,125300,146533900,29050,29050,29050,29050,0
|
|
20240612,125200,146533900,29050,29050,29050,29050,10
|
|
20240612,125100,146243400,29000,29000,29000,29000,17
|
|
20240612,125000,145750400,29000,29000,29000,29000,86
|
|
20240612,124900,143256400,29000,29000,29000,29000,24
|
|
20240612,124800,142560400,29000,28850,29000,28850,138
|
|
20240612,124700,138564100,28800,28800,28800,28800,1
|
|
20240612,124600,138535300,28800,28800,28800,28800,12
|
|
20240612,124500,138189700,28850,28850,28850,28850,0
|
|
20240612,124400,138189700,28850,28900,28900,28850,96
|
|
20240612,124300,135418000,28900,28900,28900,28900,0
|
|
20240612,124200,135418000,28900,28900,28900,28900,1
|
|
20240612,124100,135389100,28900,28900,28900,28900,11
|
|
20240612,124000,135071200,28900,28900,28900,28900,0
|
|
20240612,123900,135071200,28900,28900,28900,28900,0
|
|
20240612,123800,135071200,28900,28900,28900,28900,0
|
|
20240612,123700,135071200,28900,28900,28900,28900,1
|
|
20240612,123600,135042300,28900,28900,28900,28900,12
|
|
20240612,123500,134695500,29000,29000,29000,29000,36
|
|
20240612,123400,133651500,28850,28850,28850,28850,0
|
|
20240612,123300,133651500,28850,28850,28850,28850,0
|
|
20240612,123200,133651500,28850,28850,28850,28850,13
|
|
20240612,123100,133276450,29100,29100,29100,29100,1
|
|
20240612,123000,133247350,28850,28850,28850,28850,0
|
|
20240612,122900,133247350,28850,28850,28850,28850,3
|
|
20240612,122800,133160800,28850,28850,28850,28850,1
|
|
20240612,122700,133131950,28850,28850,28850,28850,13
|
|
20240612,122600,132756900,28850,28850,28850,28850,0
|
|
20240612,122500,132756900,28850,28850,28850,28850,0
|
|
20240612,122400,132756900,28850,28850,28850,28850,0
|
|
20240612,122300,132756900,28850,28850,28850,28850,11
|
|
20240612,122200,132439550,28850,28850,28850,28850,0
|
|
20240612,122100,132439550,28850,28850,28850,28850,1
|
|
20240612,122000,132410700,28850,28850,28850,28850,0
|
|
20240612,121900,132410700,28850,28850,28850,28850,2
|
|
20240612,121800,132353000,28850,28850,28850,28850,12
|
|
20240612,121700,132006800,29050,29050,29050,29050,52
|
|
20240612,121600,130496200,29000,29000,29000,29000,0
|
|
20240612,121500,130496200,29000,29000,29000,29000,251
|
|
20240612,121400,123217200,29000,28800,29000,28800,13
|
|
20240612,121300,122842600,28800,28800,28800,28800,1
|
|
20240612,121200,122813800,28800,28800,28800,28800,0
|
|
20240612,121100,122813800,28800,28800,28800,28800,0
|
|
20240612,121000,122813800,28800,28800,28800,28800,100
|
|
20240612,120900,119933800,28800,28800,28800,28800,11
|
|
20240612,120800,119617000,28800,28800,28800,28800,1
|
|
20240612,120700,119588200,28800,28800,28800,28800,0
|
|
20240612,120600,119588200,28800,28800,28800,28800,0
|
|
20240612,120500,119588200,28800,28800,28800,28800,12
|
|
20240612,120400,119242600,28800,28800,28800,28800,0
|
|
20240612,120300,119242600,28800,28800,28800,28800,1
|
|
20240612,120200,119213800,28800,28800,28800,28800,0
|
|
20240612,120100,119213800,28800,28800,28800,28800,0
|
|
20240612,120000,119213800,28800,28800,28800,28800,12
|
|
20240612,115900,118868200,29000,29000,29000,29000,0
|
|
20240612,115800,118868200,29000,28800,29000,28800,4
|
|
20240612,115700,118752600,28800,28800,28800,28800,0
|
|
20240612,115600,118752600,28800,28800,28800,28800,11
|
|
20240612,115500,118435800,28800,28800,28800,28800,1
|
|
20240612,115400,118407000,28800,28800,28800,28800,1
|
|
20240612,115300,118378200,28800,28800,28800,28800,0
|
|
20240612,115200,118378200,28800,28800,28800,28800,0
|
|
20240612,115100,118378200,28800,28800,28800,28800,12
|
|
20240612,115000,118032600,28800,28800,28800,28800,1
|
|
20240612,114900,118003800,28750,28750,28750,28750,0
|
|
20240612,114800,118003800,28750,28750,28750,28750,2
|
|
20240612,114700,117946300,28800,28800,28800,28800,0
|
|
20240612,114600,117946300,28800,28850,29000,28800,213
|
|
20240612,114500,111786700,28750,28750,28750,28750,1
|
|
20240612,114400,111757950,28800,28800,28800,28800,0
|
|
20240612,114300,111757950,28800,28800,28800,28800,0
|
|
20240612,114200,111757950,28800,28800,28800,28800,11
|
|
20240612,114100,111441150,28750,28750,28750,28750,0
|
|
20240612,114000,111441150,28750,28750,28750,28750,0
|
|
20240612,113900,111441150,28750,28750,28750,28750,1
|
|
20240612,113800,111412400,29000,28800,29000,28800,300
|
|
20240612,113700,102719250,28800,28800,28800,28800,1
|
|
20240612,113600,102690450,28750,28750,28750,28750,0
|
|
20240612,113500,102690450,28750,28750,28750,28750,0
|
|
20240612,113400,102690450,28750,28750,28750,28750,1
|
|
20240612,113300,102661700,28750,28750,28750,28750,12
|
|
20240612,113200,102316700,28900,28900,28900,28900,10
|
|
20240612,113100,102027700,28850,28850,28850,28850,0
|
|
20240612,113000,102027700,28850,28800,28850,28800,200
|
|
20240612,112900,96258750,28700,28700,28750,28700,14
|
|
20240612,112800,95856450,28750,28750,28750,28750,3
|
|
20240612,112700,95770200,28800,28800,28800,28800,0
|
|
20240612,112600,95770200,28800,28800,28800,28800,3
|
|
20240612,112500,95683800,28750,28750,28750,28750,0
|
|
20240612,112400,95683800,28750,28750,28750,28750,12
|
|
20240612,112300,95338800,28750,28750,28750,28750,0
|
|
20240612,112200,95338800,28750,28750,28750,28750,0
|
|
20240612,112100,95338800,28750,28900,28900,28700,453
|
|
20240612,112000,82300250,28900,28900,28900,28900,0
|
|
20240612,111900,82300250,28900,28900,28900,28900,12
|
|
20240612,111800,81953450,28900,28950,28950,28900,216
|
|
20240612,111700,75706000,29000,29000,29000,29000,0
|
|
20240612,111600,75706000,29000,29000,29000,29000,28
|
|
20240612,111500,74894000,29000,29000,29000,29000,12
|
|
20240612,111400,74546000,29000,29000,29000,29000,0
|
|
20240612,111300,74546000,29000,29000,29000,29000,94
|
|
20240612,111200,71820000,29000,29000,29000,29000,3
|
|
20240612,111100,71733000,29000,29000,29000,29000,0
|
|
20240612,111000,71733000,29000,29000,29000,29000,11
|
|
20240612,110900,71414000,29000,29000,29000,29000,0
|
|
20240612,110800,71414000,29000,29000,29000,29000,0
|
|
20240612,110700,71414000,29000,29000,29000,29000,0
|
|
20240612,110600,71414000,29000,29000,29000,29000,12
|
|
20240612,110500,71066000,29000,29000,29000,29000,1
|
|
20240612,110400,71037000,29000,29000,29000,29000,0
|
|
20240612,110300,71037000,29000,29000,29000,29000,0
|
|
20240612,110200,71037000,29000,29000,29000,29000,0
|
|
20240612,110100,71037000,29000,29000,29000,29000,12
|
|
20240612,110000,70689000,29000,29000,29000,29000,27
|
|
20240612,105900,69906000,29000,29000,29000,29000,1
|
|
20240612,105800,69877000,29000,29000,29000,29000,156
|
|
20240612,105700,65353000,29000,29000,29000,29000,11
|
|
20240612,105600,65034000,29000,29000,29000,29000,0
|
|
20240612,105500,65034000,29000,29000,29000,29000,0
|
|
20240612,105400,65034000,29000,29000,29000,29000,0
|
|
20240612,105300,65034000,29000,29000,29000,29000,0
|
|
20240612,105200,65034000,29000,29000,29000,29000,12
|
|
20240612,105100,64686000,29000,29000,29000,29000,20
|
|
20240612,105000,64106000,28950,28950,28950,28950,0
|
|
20240612,104900,64106000,28950,28950,28950,28950,1
|
|
20240612,104800,64077050,29000,29000,29000,29000,0
|
|
20240612,104700,64077050,29000,29000,29000,29000,6
|
|
20240612,104600,63903050,29000,29000,29000,29000,0
|
|
20240612,104500,63903050,29000,29000,29000,29000,0
|
|
20240612,104400,63903050,29000,29000,29000,29000,0
|
|
20240612,104300,63903050,29000,29050,29050,29000,97
|
|
20240612,104200,61089950,29050,29050,29050,29050,8
|
|
20240612,104100,60857550,29000,29000,29000,29000,161
|
|
20240612,104000,56188550,29000,29000,29000,29000,0
|
|
20240612,103900,56188550,29000,29000,29000,29000,0
|
|
20240612,103800,56188550,29000,29000,29000,29000,12
|
|
20240612,103700,55840550,29000,29000,29000,29000,0
|
|
20240612,103600,55840550,29000,29000,29000,28950,42
|
|
20240612,103500,54622600,29000,28950,29000,28950,9
|
|
20240612,103400,54362000,29000,29000,29000,29000,1
|
|
20240612,103300,54333000,29000,29000,29000,29000,1
|
|
20240612,103200,54304000,28950,28950,28950,28950,0
|
|
20240612,103100,54304000,28950,28950,28950,28950,0
|
|
20240612,103000,54304000,28950,28950,28950,28950,0
|
|
20240612,102900,54304000,28950,28950,28950,28950,11
|
|
20240612,102800,53985550,29050,29050,29050,29050,22
|
|
20240612,102700,53346450,29000,29000,29000,29000,0
|
|
20240612,102600,53346450,29000,29000,29000,29000,0
|
|
20240612,102500,53346450,29000,29000,29000,29000,12
|
|
20240612,102400,52998450,29000,29000,29000,29000,128
|
|
20240612,102300,49286450,29000,29000,29000,29000,0
|
|
20240612,102200,49286450,29000,29000,29000,29000,0
|
|
20240612,102100,49286450,29000,29000,29000,29000,2
|
|
20240612,102000,49228450,29000,29000,29000,29000,12
|
|
20240612,101900,48880450,29050,29050,29050,29050,0
|
|
20240612,101800,48880450,29050,29050,29050,29050,0
|
|
20240612,101700,48880450,29050,29050,29050,29050,0
|
|
20240612,101600,48880450,29050,29050,29050,29050,3
|
|
20240612,101500,48793300,29050,29050,29050,29050,1
|
|
20240612,101400,48764250,29050,29050,29050,29050,0
|
|
20240612,101300,48764250,29050,29050,29050,29050,0
|
|
20240612,101200,48764250,29050,29050,29050,29050,0
|
|
20240612,101100,48764250,29050,29050,29050,29050,12
|
|
20240612,101000,48415650,29050,29050,29050,29050,0
|
|
20240612,100900,48415650,29050,29050,29050,29050,25
|
|
20240612,100800,47689400,29050,29050,29050,29050,0
|
|
20240612,100700,47689400,29050,29050,29050,29050,12
|
|
20240612,100600,47340800,29150,29150,29150,29150,0
|
|
20240612,100500,47340800,29150,29150,29150,29150,0
|
|
20240612,100400,47340800,29150,29150,29150,29150,2
|
|
20240612,100300,47282500,29150,29150,29150,29150,1
|
|
20240612,100200,47253350,29050,29150,29150,29050,21
|
|
20240612,100100,46642300,29150,29150,29150,29150,1
|
|
20240612,100000,46613150,29100,29100,29100,29100,121
|
|
20240612,095900,43092050,29100,29100,29100,29100,0
|
|
20240612,095800,43092050,29100,29100,29100,29100,0
|
|
20240612,095700,43092050,29100,29100,29100,29100,2
|
|
20240612,095600,43033850,29100,29100,29100,29100,2
|
|
20240612,095500,42975650,29000,29000,29000,29000,0
|
|
20240612,095400,42975650,29000,29000,29000,29000,0
|
|
20240612,095300,42975650,29000,29000,29000,29000,411
|
|
20240612,095200,31056650,29000,29000,29000,29000,3
|
|
20240612,095100,30969650,29000,29000,29000,29000,10
|
|
20240612,095000,30679650,28900,28900,28900,28900,0
|
|
20240612,094900,30679650,28900,28900,28900,28900,0
|
|
20240612,094800,30679650,28900,28900,28900,28900,0
|
|
20240612,094700,30679650,28900,28900,28900,28900,0
|
|
20240612,094600,30679650,28900,28900,28900,28900,0
|
|
20240612,094500,30679650,28900,28900,28900,28900,0
|
|
20240612,094400,30679650,28900,28900,28900,28900,0
|
|
20240612,094300,30679650,28900,28900,28900,28900,0
|
|
20240612,094200,30679650,28900,28900,28900,28900,0
|
|
20240612,094100,30679650,28900,28900,28900,28900,107
|
|
20240612,094000,27587350,29000,29000,29000,29000,0
|
|
20240612,093900,27587350,29000,29000,29000,29000,0
|
|
20240612,093800,27587350,29000,29000,29000,29000,20
|
|
20240612,093700,27007350,28900,29000,29000,28900,157
|
|
20240612,093600,22456650,28950,29050,29050,28950,146
|
|
20240612,093500,18229650,29000,29000,29000,29000,0
|
|
20240612,093400,18229650,29000,29000,29000,29000,0
|
|
20240612,093300,18229650,29000,29000,29000,29000,0
|
|
20240612,093200,18229650,29000,29000,29000,29000,0
|
|
20240612,093100,18229650,29000,29000,29000,29000,116
|
|
20240612,093000,14865650,29000,29000,29000,29000,0
|
|
20240612,092900,14865650,29000,29000,29000,29000,1
|
|
20240612,092800,14836650,29000,29000,29000,29000,63
|
|
20240612,092700,13009650,29000,29000,29000,29000,0
|
|
20240612,092600,13009650,29000,29000,29000,29000,0
|
|
20240612,092500,13009650,29000,29000,29000,29000,0
|
|
20240612,092400,13009650,29000,29000,29000,29000,1
|
|
20240612,092300,12980650,29000,29000,29000,29000,10
|
|
20240612,092200,12690650,28900,28900,28900,28900,0
|
|
20240612,092100,12690650,28900,28900,28900,28900,0
|
|
20240612,092000,12690650,28900,28900,28900,28900,0
|
|
20240612,091900,12690650,28900,28900,28900,28900,6
|
|
20240612,091800,12517250,28900,28900,28900,28900,0
|
|
20240612,091700,12517250,28900,28900,28900,28900,0
|
|
20240612,091600,12517250,28900,28900,28900,28900,0
|
|
20240612,091500,12517250,28900,28900,28900,28900,0
|
|
20240612,091400,12517250,28900,28900,28900,28900,0
|
|
20240612,091300,12517250,28900,28900,28900,28900,0
|
|
20240612,091200,12517250,28900,28900,28900,28900,0
|
|
20240612,091100,12517250,28900,28900,28900,28900,26
|
|
20240612,091000,11765850,28850,28850,28850,28850,84
|
|
20240612,090900,9342450,28850,28850,28850,28850,10
|
|
20240612,090800,9053950,28900,28900,28900,28900,50
|
|
20240612,090700,7608950,28900,28900,28900,28900,5
|
|
20240612,090600,7464450,28900,28900,28900,28900,39
|
|
20240612,090500,6337350,28900,29100,29100,28900,154
|
|
20240612,090400,1876200,29150,29150,29150,29150,8
|
|
20240612,090300,1643000,29450,29450,29450,29450,10
|
|
20240612,090200,1348500,29000,29000,29000,29000,0
|
|
20240612,090100,1348500,29000,29100,29100,29000,19
|
|
20240612,090000,796100,29500,29500,29500,29500,26
|