668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200500,118967600,28800,28800,28800,28800,110
|
|
20240613,200400,118967600,28800,28800,28800,28800,0
|
|
20240613,200300,118967600,28800,28800,28800,28800,0
|
|
20240613,200200,118967600,28800,28800,28800,28800,0
|
|
20240613,200100,118967600,28800,28800,28800,28800,0
|
|
20240613,200000,118967600,28800,28800,28800,28800,0
|
|
20240613,195900,118967600,28800,28800,28800,28800,0
|
|
20240613,195800,118967600,28800,28800,28800,28800,0
|
|
20240613,195700,118967600,28800,28800,28800,28800,0
|
|
20240613,195600,118967600,28800,28800,28800,28800,0
|
|
20240613,195500,118967600,28800,28800,28800,28800,0
|
|
20240613,195400,118967600,28800,28800,28800,28800,0
|
|
20240613,195300,118967600,28800,28800,28800,28800,0
|
|
20240613,195200,118967600,28800,28800,28800,28800,0
|
|
20240613,195100,118967600,28800,28800,28800,28800,0
|
|
20240613,195000,118967600,28800,28800,28800,28800,0
|
|
20240613,194900,118967600,28800,28800,28800,28800,0
|
|
20240613,194800,118967600,28800,28800,28800,28800,0
|
|
20240613,194700,118967600,28800,28800,28800,28800,0
|
|
20240613,194600,118967600,28800,28800,28800,28800,0
|
|
20240613,194500,118967600,28800,28800,28800,28800,0
|
|
20240613,194400,118967600,28800,28800,28800,28800,0
|
|
20240613,194300,118967600,28800,28800,28800,28800,0
|
|
20240613,194200,118967600,28800,28800,28800,28800,0
|
|
20240613,194100,118967600,28800,28800,28800,28800,0
|
|
20240613,194000,118967600,28800,28800,28800,28800,0
|
|
20240613,193900,118967600,28800,28800,28800,28800,0
|
|
20240613,193800,118967600,28800,28800,28800,28800,0
|
|
20240613,193700,118967600,28800,28800,28800,28800,0
|
|
20240613,193600,118967600,28800,28800,28800,28800,0
|
|
20240613,193500,118967600,28800,28800,28800,28800,110
|
|
20240613,193400,118967600,28800,28800,28800,28800,0
|
|
20240613,193300,118967600,28800,28800,28800,28800,0
|
|
20240613,193200,118967600,28800,28800,28800,28800,0
|
|
20240613,193100,118967600,28800,28800,28800,28800,0
|
|
20240613,193000,118967600,28800,28800,28800,28800,0
|
|
20240613,192900,118967600,28800,28800,28800,28800,0
|
|
20240613,192800,118967600,28800,28800,28800,28800,0
|
|
20240613,192700,118967600,28800,28800,28800,28800,0
|
|
20240613,192600,118967600,28800,28800,28800,28800,0
|
|
20240613,192500,118967600,28800,28800,28800,28800,0
|
|
20240613,192400,118967600,28800,28800,28800,28800,0
|
|
20240613,192300,118967600,28800,28800,28800,28800,0
|
|
20240613,192200,118967600,28800,28800,28800,28800,0
|
|
20240613,192100,118967600,28800,28800,28800,28800,0
|
|
20240613,192000,118967600,28800,28800,28800,28800,0
|
|
20240613,191900,118967600,28800,28800,28800,28800,0
|
|
20240613,191800,118967600,28800,28800,28800,28800,0
|
|
20240613,191700,118967600,28800,28800,28800,28800,0
|
|
20240613,191600,118967600,28800,28800,28800,28800,0
|
|
20240613,191500,118967600,28800,28800,28800,28800,0
|
|
20240613,191400,118967600,28800,28800,28800,28800,0
|
|
20240613,191300,118967600,28800,28800,28800,28800,0
|
|
20240613,191200,118967600,28800,28800,28800,28800,0
|
|
20240613,191100,118967600,28800,28800,28800,28800,0
|
|
20240613,191000,118967600,28800,28800,28800,28800,0
|
|
20240613,190900,118967600,28800,28800,28800,28800,0
|
|
20240613,190800,118967600,28800,28800,28800,28800,0
|
|
20240613,190700,118967600,28800,28800,28800,28800,0
|
|
20240613,190600,118967600,28800,28800,28800,28800,0
|
|
20240613,190500,118967600,28800,28800,28800,28800,110
|
|
20240613,190400,118967600,28800,28800,28800,28800,0
|
|
20240613,190300,118967600,28800,28800,28800,28800,0
|
|
20240613,190200,118967600,28800,28800,28800,28800,0
|
|
20240613,190100,118967600,28800,28800,28800,28800,0
|
|
20240613,190000,118967600,28800,28800,28800,28800,0
|
|
20240613,185900,118967600,28800,28800,28800,28800,0
|
|
20240613,185800,118967600,28800,28800,28800,28800,0
|
|
20240613,185700,118967600,28800,28800,28800,28800,0
|
|
20240613,185600,118967600,28800,28800,28800,28800,0
|
|
20240613,185500,118967600,28800,28800,28800,28800,0
|
|
20240613,185400,118967600,28800,28800,28800,28800,0
|
|
20240613,185300,118967600,28800,28800,28800,28800,0
|
|
20240613,185200,118967600,28800,28800,28800,28800,0
|
|
20240613,185100,118967600,28800,28800,28800,28800,0
|
|
20240613,185000,118967600,28800,28800,28800,28800,0
|
|
20240613,184900,118967600,28800,28800,28800,28800,0
|
|
20240613,184800,118967600,28800,28800,28800,28800,0
|
|
20240613,184700,118967600,28800,28800,28800,28800,0
|
|
20240613,184600,118967600,28800,28800,28800,28800,0
|
|
20240613,184500,118967600,28800,28800,28800,28800,0
|
|
20240613,184400,118967600,28800,28800,28800,28800,0
|
|
20240613,184300,118967600,28800,28800,28800,28800,0
|
|
20240613,184200,118967600,28800,28800,28800,28800,0
|
|
20240613,184100,118967600,28800,28800,28800,28800,0
|
|
20240613,184000,118967600,28800,28800,28800,28800,0
|
|
20240613,183900,118967600,28800,28800,28800,28800,0
|
|
20240613,183800,118967600,28800,28800,28800,28800,0
|
|
20240613,183700,118967600,28800,28800,28800,28800,0
|
|
20240613,183600,118967600,28800,28800,28800,28800,0
|
|
20240613,183500,118967600,28800,28800,28800,28800,110
|
|
20240613,183400,118967600,28800,28800,28800,28800,0
|
|
20240613,183300,118967600,28800,28800,28800,28800,0
|
|
20240613,183200,118967600,28800,28800,28800,28800,0
|
|
20240613,183100,118967600,28800,28800,28800,28800,0
|
|
20240613,183000,118967600,28800,28800,28800,28800,0
|
|
20240613,182900,118967600,28800,28800,28800,28800,0
|
|
20240613,182800,118967600,28800,28800,28800,28800,0
|
|
20240613,182700,118967600,28800,28800,28800,28800,0
|
|
20240613,182600,118967600,28800,28800,28800,28800,0
|
|
20240613,182500,118967600,28800,28800,28800,28800,0
|
|
20240613,182400,118967600,28800,28800,28800,28800,0
|
|
20240613,182300,118967600,28800,28800,28800,28800,0
|
|
20240613,182200,118967600,28800,28800,28800,28800,0
|
|
20240613,182100,118967600,28800,28800,28800,28800,0
|
|
20240613,182000,118967600,28800,28800,28800,28800,0
|
|
20240613,181900,118967600,28800,28800,28800,28800,0
|
|
20240613,181800,118967600,28800,28800,28800,28800,0
|
|
20240613,181700,118967600,28800,28800,28800,28800,0
|
|
20240613,181600,118967600,28800,28800,28800,28800,0
|
|
20240613,181500,118967600,28800,28800,28800,28800,0
|
|
20240613,181400,118967600,28800,28800,28800,28800,0
|
|
20240613,181300,118967600,28800,28800,28800,28800,0
|
|
20240613,181200,118967600,28800,28800,28800,28800,0
|
|
20240613,181100,118967600,28800,28800,28800,28800,0
|
|
20240613,181000,118967600,28800,28800,28800,28800,0
|
|
20240613,180900,118967600,28800,28800,28800,28800,0
|
|
20240613,180800,118967600,28800,28800,28800,28800,0
|
|
20240613,180700,118967600,28800,28800,28800,28800,0
|
|
20240613,180600,118967600,28800,28800,28800,28800,0
|
|
20240613,180500,118967600,28800,28800,28800,28800,110
|
|
20240613,180400,118967600,28800,28800,28800,28800,0
|
|
20240613,180300,118967600,28800,28800,28800,28800,0
|
|
20240613,180200,118967600,28800,28800,28800,28800,0
|
|
20240613,180100,118967600,28800,28800,28800,28800,0
|
|
20240613,180000,118967600,28800,28800,28800,28800,0
|
|
20240613,175900,118967600,28800,28800,28800,28800,0
|
|
20240613,175800,118967600,28800,28800,28800,28800,0
|
|
20240613,175700,118967600,28800,28800,28800,28800,0
|
|
20240613,175600,118967600,28800,28800,28800,28800,0
|
|
20240613,175500,118967600,28800,28800,28800,28800,0
|
|
20240613,175400,118967600,28800,28800,28800,28800,0
|
|
20240613,175300,118967600,28800,28800,28800,28800,0
|
|
20240613,175200,118967600,28800,28800,28800,28800,0
|
|
20240613,175100,118967600,28800,28800,28800,28800,0
|
|
20240613,175000,118967600,28800,28800,28800,28800,0
|
|
20240613,174900,118967600,28800,28800,28800,28800,0
|
|
20240613,174800,118967600,28800,28800,28800,28800,0
|
|
20240613,174700,118967600,28800,28800,28800,28800,0
|
|
20240613,174600,118967600,28800,28800,28800,28800,0
|
|
20240613,174500,118967600,28800,28800,28800,28800,0
|
|
20240613,174400,118967600,28800,28800,28800,28800,0
|
|
20240613,174300,118967600,28800,28800,28800,28800,0
|
|
20240613,174200,118967600,28800,28800,28800,28800,0
|
|
20240613,174100,118967600,28800,28800,28800,28800,0
|
|
20240613,174000,118967600,28800,28800,28800,28800,0
|
|
20240613,173900,118967600,28800,28800,28800,28800,0
|
|
20240613,173800,118967600,28800,28800,28800,28800,0
|
|
20240613,173700,118967600,28800,28800,28800,28800,0
|
|
20240613,173600,118967600,28800,28800,28800,28800,0
|
|
20240613,173500,118967600,28800,28800,28800,28800,110
|
|
20240613,173400,118967600,28800,28800,28800,28800,0
|
|
20240613,173300,118967600,28800,28800,28800,28800,0
|
|
20240613,173200,118967600,28800,28800,28800,28800,0
|
|
20240613,173100,118967600,28800,28800,28800,28800,0
|
|
20240613,173000,118967600,28800,28800,28800,28800,0
|
|
20240613,172900,118967600,28800,28800,28800,28800,0
|
|
20240613,172800,118967600,28800,28800,28800,28800,0
|
|
20240613,172700,118967600,28800,28800,28800,28800,0
|
|
20240613,172600,118967600,28800,28800,28800,28800,0
|
|
20240613,172500,118967600,28800,28800,28800,28800,0
|
|
20240613,172400,118967600,28800,28800,28800,28800,0
|
|
20240613,172300,118967600,28800,28800,28800,28800,0
|
|
20240613,172200,118967600,28800,28800,28800,28800,0
|
|
20240613,172100,118967600,28800,28800,28800,28800,0
|
|
20240613,172000,118967600,28800,28800,28800,28800,0
|
|
20240613,171900,118967600,28800,28800,28800,28800,0
|
|
20240613,171800,118967600,28800,28800,28800,28800,0
|
|
20240613,171700,118967600,28800,28800,28800,28800,0
|
|
20240613,171600,118967600,28800,28800,28800,28800,0
|
|
20240613,171500,118967600,28800,28800,28800,28800,0
|
|
20240613,171400,118967600,28800,28800,28800,28800,0
|
|
20240613,171300,118967600,28800,28800,28800,28800,0
|
|
20240613,171200,118967600,28800,28800,28800,28800,0
|
|
20240613,171100,118967600,28800,28800,28800,28800,0
|
|
20240613,171000,118967600,28800,28800,28800,28800,0
|
|
20240613,170900,118967600,28800,28800,28800,28800,0
|
|
20240613,170800,118967600,28800,28800,28800,28800,0
|
|
20240613,170700,118967600,28800,28800,28800,28800,0
|
|
20240613,170600,118967600,28800,28800,28800,28800,0
|
|
20240613,170500,118967600,28800,28800,28800,28800,110
|
|
20240613,170400,118967600,28800,28800,28800,28800,0
|
|
20240613,170300,118967600,28800,28800,28800,28800,0
|
|
20240613,170200,118967600,28800,28800,28800,28800,0
|
|
20240613,170100,118967600,28800,28800,28800,28800,0
|
|
20240613,170000,118967600,28800,28800,28800,28800,0
|
|
20240613,165900,118967600,28800,28800,28800,28800,0
|
|
20240613,165800,118967600,28800,28800,28800,28800,0
|
|
20240613,165700,118967600,28800,28800,28800,28800,0
|
|
20240613,165600,118967600,28800,28800,28800,28800,0
|
|
20240613,165500,118967600,28800,28800,28800,28800,0
|
|
20240613,165400,118967600,28800,28800,28800,28800,0
|
|
20240613,165300,118967600,28800,28800,28800,28800,0
|
|
20240613,165200,118967600,28800,28800,28800,28800,0
|
|
20240613,165100,118967600,28800,28800,28800,28800,0
|
|
20240613,165000,118967600,28800,28800,28800,28800,0
|
|
20240613,164900,118967600,28800,28800,28800,28800,0
|
|
20240613,164800,118967600,28800,28800,28800,28800,0
|
|
20240613,164700,118967600,28800,28800,28800,28800,0
|
|
20240613,164600,118967600,28800,28800,28800,28800,0
|
|
20240613,164500,118967600,28800,28800,28800,28800,0
|
|
20240613,164400,118967600,28800,28800,28800,28800,0
|
|
20240613,164300,118967600,28800,28800,28800,28800,0
|
|
20240613,164200,118967600,28800,28800,28800,28800,0
|
|
20240613,164100,118967600,28800,28800,28800,28800,0
|
|
20240613,164000,118967600,28800,28800,28800,28800,0
|
|
20240613,163900,118967600,28800,28800,28800,28800,0
|
|
20240613,163800,118967600,28800,28800,28800,28800,0
|
|
20240613,163700,118967600,28800,28800,28800,28800,0
|
|
20240613,163600,118967600,28800,28800,28800,28800,0
|
|
20240613,163500,118967600,28800,28800,28800,28800,110
|
|
20240613,163400,118967600,28800,28800,28800,28800,0
|
|
20240613,163300,118967600,28800,28800,28800,28800,0
|
|
20240613,163200,118967600,28800,28800,28800,28800,0
|
|
20240613,163100,118967600,28800,28800,28800,28800,0
|
|
20240613,163000,118967600,28800,28800,28800,28800,0
|
|
20240613,162900,118967600,28800,28800,28800,28800,0
|
|
20240613,162800,118967600,28800,28800,28800,28800,0
|
|
20240613,162700,118967600,28800,28800,28800,28800,0
|
|
20240613,162600,118967600,28800,28800,28800,28800,0
|
|
20240613,162500,118967600,28800,28800,28800,28800,0
|
|
20240613,162400,118967600,28800,28800,28800,28800,0
|
|
20240613,162300,118967600,28800,28800,28800,28800,0
|
|
20240613,162200,118967600,28800,28800,28800,28800,0
|
|
20240613,162100,118967600,28800,28800,28800,28800,0
|
|
20240613,162000,118967600,28800,28800,28800,28800,0
|
|
20240613,161900,118967600,28800,28800,28800,28800,0
|
|
20240613,161800,118967600,28800,28800,28800,28800,0
|
|
20240613,161700,118967600,28800,28800,28800,28800,0
|
|
20240613,161600,118967600,28800,28800,28800,28800,0
|
|
20240613,161500,118967600,28800,28800,28800,28800,0
|
|
20240613,161400,118967600,28800,28800,28800,28800,0
|
|
20240613,161300,118967600,28800,28800,28800,28800,0
|
|
20240613,161200,118967600,28800,28800,28800,28800,0
|
|
20240613,161100,118967600,28800,28800,28800,28800,0
|
|
20240613,161000,118967600,28800,28800,28800,28800,0
|
|
20240613,160900,118967600,28800,28800,28800,28800,0
|
|
20240613,160800,118967600,28800,28800,28800,28800,0
|
|
20240613,160700,118967600,28800,28800,28800,28800,0
|
|
20240613,160600,118967600,28800,28800,28800,28800,0
|
|
20240613,160500,118967600,28800,28800,28800,28800,110
|
|
20240613,160400,118967600,28800,28800,28800,28800,0
|
|
20240613,160300,118967600,28800,28800,28800,28800,0
|
|
20240613,160200,118967600,28800,28800,28800,28800,0
|
|
20240613,160100,118967600,28800,28800,28800,28800,0
|
|
20240613,160000,118967600,28800,28800,28800,28800,0
|
|
20240613,155900,118967600,28800,28800,28800,28800,0
|
|
20240613,155800,118967600,28800,28800,28800,28800,0
|
|
20240613,155700,118967600,28800,28800,28800,28800,0
|
|
20240613,155600,118967600,28800,28800,28800,28800,0
|
|
20240613,155500,118967600,28800,28800,28800,28800,0
|
|
20240613,155400,118967600,28800,28800,28800,28800,0
|
|
20240613,155300,118967600,28800,28800,28800,28800,0
|
|
20240613,155200,118967600,28800,28800,28800,28800,0
|
|
20240613,155100,118967600,28800,28800,28800,28800,0
|
|
20240613,155000,118967600,28800,28800,28800,28800,0
|
|
20240613,154900,118967600,28800,28800,28800,28800,0
|
|
20240613,154800,118967600,28800,28800,28800,28800,0
|
|
20240613,154700,118967600,28800,28800,28800,28800,0
|
|
20240613,154600,118967600,28800,28800,28800,28800,0
|
|
20240613,154500,118967600,28800,28800,28800,28800,0
|
|
20240613,154400,118967600,28800,28800,28800,28800,0
|
|
20240613,154300,118967600,28800,28800,28800,28800,0
|
|
20240613,154200,118967600,28800,28800,28800,28800,0
|
|
20240613,154100,118967600,28800,28800,28800,28800,0
|
|
20240613,154000,118967600,28800,28800,28800,28800,0
|
|
20240613,153900,118967600,28800,28800,28800,28800,0
|
|
20240613,153800,118967600,28800,28800,28800,28800,0
|
|
20240613,153700,118967600,28800,28800,28800,28800,0
|
|
20240613,153600,118967600,28800,28800,28800,28800,0
|
|
20240613,153500,118967600,28800,28800,28800,28800,110
|
|
20240613,153400,118967600,28800,28800,28800,28800,0
|
|
20240613,153300,118967600,28800,28800,28800,28800,0
|
|
20240613,153200,118967600,28800,28800,28800,28800,0
|
|
20240613,153100,118967600,28800,28800,28800,28800,0
|
|
20240613,153000,118967600,28800,28800,28800,28800,110
|
|
20240613,152900,115799600,28800,28800,28800,28800,0
|
|
20240613,152800,115799600,28800,28800,28800,28800,0
|
|
20240613,152700,115799600,28800,28800,28800,28800,0
|
|
20240613,152600,115799600,28800,28800,28800,28800,0
|
|
20240613,152500,115799600,28800,28800,28800,28800,0
|
|
20240613,152400,115799600,28800,28800,28800,28800,0
|
|
20240613,152300,115799600,28800,28800,28800,28800,0
|
|
20240613,152200,115799600,28800,28800,28800,28800,0
|
|
20240613,152100,115799600,28800,28800,28800,28800,0
|
|
20240613,152000,115799600,28800,28800,28800,28800,0
|
|
20240613,151900,115799600,28800,28750,28800,28750,8
|
|
20240613,151800,115569450,28800,28800,28800,28800,0
|
|
20240613,151700,115569450,28800,28800,28800,28800,0
|
|
20240613,151600,115569450,28800,28800,28800,28800,0
|
|
20240613,151500,115569450,28800,28800,28800,28800,1
|
|
20240613,151400,115540650,28800,28800,28800,28800,2
|
|
20240613,151300,115483050,28750,28750,28750,28750,0
|
|
20240613,151200,115483050,28750,28750,28750,28750,0
|
|
20240613,151100,115483050,28750,28750,28750,28750,8
|
|
20240613,151000,115253050,28700,28700,28700,28700,0
|
|
20240613,150900,115253050,28700,28750,28750,28700,19
|
|
20240613,150800,114706850,28750,28750,28750,28750,10
|
|
20240613,150700,114419350,28750,28750,28750,28750,103
|
|
20240613,150600,111458100,28700,28700,28700,28700,0
|
|
20240613,150500,111458100,28700,28700,28700,28700,33
|
|
20240613,150400,110511000,28700,28700,28700,28700,0
|
|
20240613,150300,110511000,28700,28700,28700,28700,6
|
|
20240613,150200,110338800,28750,28750,28750,28750,90
|
|
20240613,150100,107751300,28750,28750,28750,28750,27
|
|
20240613,150000,106975050,28800,28800,28800,28800,1
|
|
20240613,145900,106946250,28800,28800,28800,28800,1
|
|
20240613,145800,106917450,28800,28800,28800,28800,1
|
|
20240613,145700,106888650,28850,28850,28850,28850,0
|
|
20240613,145600,106888650,28850,28850,28850,28850,0
|
|
20240613,145500,106888650,28850,28850,28850,28850,0
|
|
20240613,145400,106888650,28850,28850,28850,28850,0
|
|
20240613,145300,106888650,28850,28850,28850,28850,0
|
|
20240613,145200,106888650,28850,28850,28850,28850,0
|
|
20240613,145100,106888650,28850,28850,28850,28850,0
|
|
20240613,145000,106888650,28850,28850,28850,28850,10
|
|
20240613,144900,106600150,28850,28800,28850,28700,247
|
|
20240613,144800,99495300,28800,28800,28800,28750,271
|
|
20240613,144700,91694650,28800,28850,28850,28800,33
|
|
20240613,144600,90742800,28850,28850,28850,28850,0
|
|
20240613,144500,90742800,28850,28850,28850,28850,2
|
|
20240613,144400,90685100,28850,29000,29000,28850,121
|
|
20240613,144300,87189450,29000,29000,29000,29000,0
|
|
20240613,144200,87189450,29000,28850,29000,28850,3
|
|
20240613,144100,87102750,28850,28850,28850,28850,6
|
|
20240613,144000,86929650,28850,28850,28850,28850,115
|
|
20240613,143900,83611900,28850,29000,29000,28850,503
|
|
20240613,143800,69063800,29000,29000,29000,29000,7
|
|
20240613,143700,68860800,29000,29000,29000,29000,1
|
|
20240613,143600,68831800,29050,29050,29050,29050,0
|
|
20240613,143500,68831800,29050,29050,29050,29050,0
|
|
20240613,143400,68831800,29050,29050,29050,29050,0
|
|
20240613,143300,68831800,29050,29050,29050,29050,0
|
|
20240613,143200,68831800,29050,29050,29050,29050,0
|
|
20240613,143100,68831800,29050,29050,29050,29050,0
|
|
20240613,143000,68831800,29050,29050,29050,29050,1
|
|
20240613,142900,68802750,29000,29000,29000,29000,0
|
|
20240613,142800,68802750,29000,29000,29000,29000,0
|
|
20240613,142700,68802750,29000,29000,29000,29000,0
|
|
20240613,142600,68802750,29000,29000,29000,29000,0
|
|
20240613,142500,68802750,29000,29000,29000,29000,0
|
|
20240613,142400,68802750,29000,29000,29000,29000,1
|
|
20240613,142300,68773750,29000,29000,29000,29000,100
|
|
20240613,142200,65873750,29000,29000,29000,29000,0
|
|
20240613,142100,65873750,29000,29000,29000,29000,0
|
|
20240613,142000,65873750,29000,29000,29000,29000,0
|
|
20240613,141900,65873750,29000,29000,29000,29000,1
|
|
20240613,141800,65844750,29050,29050,29050,29050,0
|
|
20240613,141700,65844750,29050,29050,29050,29050,0
|
|
20240613,141600,65844750,29050,29050,29050,29050,0
|
|
20240613,141500,65844750,29050,29050,29050,29050,1
|
|
20240613,141400,65815700,29050,29050,29050,29050,0
|
|
20240613,141300,65815700,29050,29050,29050,29050,1
|
|
20240613,141200,65786650,29100,29100,29100,29100,0
|
|
20240613,141100,65786650,29100,29100,29100,29100,0
|
|
20240613,141000,65786650,29100,29100,29100,29100,0
|
|
20240613,140900,65786650,29100,29100,29100,29100,0
|
|
20240613,140800,65786650,29100,29000,29100,29000,2
|
|
20240613,140700,65728550,29100,29100,29100,29100,0
|
|
20240613,140600,65728550,29100,29100,29100,29100,0
|
|
20240613,140500,65728550,29100,29100,29100,29100,24
|
|
20240613,140400,65030150,29000,29000,29000,29000,1
|
|
20240613,140300,65001150,29000,29000,29000,29000,1
|
|
20240613,140200,64972150,29000,29000,29000,29000,41
|
|
20240613,140100,63783150,29000,29000,29000,29000,0
|
|
20240613,140000,63783150,29000,29000,29000,29000,0
|
|
20240613,135900,63783150,29000,29000,29000,29000,0
|
|
20240613,135800,63783150,29000,29000,29000,29000,0
|
|
20240613,135700,63783150,29000,29000,29000,29000,1
|
|
20240613,135600,63754150,28950,28950,28950,28950,0
|
|
20240613,135500,63754150,28950,28950,28950,28950,0
|
|
20240613,135400,63754150,28950,28950,28950,28950,1
|
|
20240613,135300,63725200,28950,28950,28950,28950,0
|
|
20240613,135200,63725200,28950,28950,28950,28950,1
|
|
20240613,135100,63696250,28950,28950,28950,28950,0
|
|
20240613,135000,63696250,28950,28950,28950,28950,0
|
|
20240613,134900,63696250,28950,28950,28950,28950,0
|
|
20240613,134800,63696250,28950,28950,28950,28950,0
|
|
20240613,134700,63696250,28950,28950,28950,28950,0
|
|
20240613,134600,63696250,28950,28950,28950,28950,1
|
|
20240613,134500,63667300,29000,29000,29000,29000,0
|
|
20240613,134400,63667300,29000,29000,29000,29000,0
|
|
20240613,134300,63667300,29000,29000,29000,29000,0
|
|
20240613,134200,63667300,29000,29000,29000,29000,2
|
|
20240613,134100,63609300,28950,28950,28950,28950,1
|
|
20240613,134000,63580350,28950,28950,28950,28950,0
|
|
20240613,133900,63580350,28950,28950,28950,28950,0
|
|
20240613,133800,63580350,28950,28950,28950,28950,0
|
|
20240613,133700,63580350,28950,28950,28950,28950,0
|
|
20240613,133600,63580350,28950,28950,28950,28950,1
|
|
20240613,133500,63551400,28950,28950,28950,28950,0
|
|
20240613,133400,63551400,28950,28950,28950,28950,0
|
|
20240613,133300,63551400,28950,28950,28950,28950,0
|
|
20240613,133200,63551400,28950,28950,28950,28950,0
|
|
20240613,133100,63551400,28950,28950,28950,28950,0
|
|
20240613,133000,63551400,28950,28950,28950,28950,1
|
|
20240613,132900,63522450,28950,28950,28950,28950,1
|
|
20240613,132800,63493500,28950,28950,28950,28950,0
|
|
20240613,132700,63493500,28950,28950,28950,28950,0
|
|
20240613,132600,63493500,28950,28950,28950,28950,0
|
|
20240613,132500,63493500,28950,28950,28950,28950,10
|
|
20240613,132400,63204000,28950,28950,28950,28950,0
|
|
20240613,132300,63204000,28950,28950,28950,28950,3
|
|
20240613,132200,63117150,29100,29100,29100,29100,2
|
|
20240613,132100,63058950,29050,29050,29050,29050,0
|
|
20240613,132000,63058950,29050,29050,29050,29050,14
|
|
20240613,131900,62652250,28950,28950,28950,28950,1
|
|
20240613,131800,62623300,29050,29050,29050,29050,0
|
|
20240613,131700,62623300,29050,29050,29050,29050,2
|
|
20240613,131600,62565200,28900,28900,28900,28900,0
|
|
20240613,131500,62565200,28900,28900,28900,28900,0
|
|
20240613,131400,62565200,28900,28900,28900,28900,1
|
|
20240613,131300,62536300,28900,28900,28900,28900,0
|
|
20240613,131200,62536300,28900,28900,28900,28900,0
|
|
20240613,131100,62536300,28900,28900,28900,28900,0
|
|
20240613,131000,62536300,28900,28900,28900,28900,0
|
|
20240613,130900,62536300,28900,28900,28900,28900,1
|
|
20240613,130800,62507400,29050,29050,29050,29050,86
|
|
20240613,130700,60009100,29050,29050,29050,29050,0
|
|
20240613,130600,60009100,29050,29050,29050,29050,0
|
|
20240613,130500,60009100,29050,29000,29050,29000,68
|
|
20240613,130400,58034250,28900,28900,28900,28900,0
|
|
20240613,130300,58034250,28900,29000,29000,28900,4
|
|
20240613,130200,57918350,28900,28900,28900,28900,0
|
|
20240613,130100,57918350,28900,28900,28900,28900,14
|
|
20240613,130000,57513750,28900,28900,28900,28900,0
|
|
20240613,125900,57513750,28900,28900,28900,28900,0
|
|
20240613,125800,57513750,28900,28900,28900,28900,1
|
|
20240613,125700,57484850,28900,28900,28900,28900,0
|
|
20240613,125600,57484850,28900,28900,28900,28900,0
|
|
20240613,125500,57484850,28900,28900,28900,28900,0
|
|
20240613,125400,57484850,28900,28900,28900,28900,0
|
|
20240613,125300,57484850,28900,28900,28900,28900,0
|
|
20240613,125200,57484850,28900,28900,28900,28900,21
|
|
20240613,125100,56877950,28950,28950,28950,28950,11
|
|
20240613,125000,56559500,28950,28950,28950,28950,0
|
|
20240613,124900,56559500,28950,28950,28950,28950,0
|
|
20240613,124800,56559500,28950,28950,28950,28950,0
|
|
20240613,124700,56559500,28950,28950,28950,28950,1
|
|
20240613,124600,56530550,28950,28950,28950,28950,0
|
|
20240613,124500,56530550,28950,28950,28950,28950,0
|
|
20240613,124400,56530550,28950,28950,28950,28950,0
|
|
20240613,124300,56530550,28950,28950,28950,28950,0
|
|
20240613,124200,56530550,28950,28950,28950,28950,1
|
|
20240613,124100,56501600,28950,28950,28950,28950,9
|
|
20240613,124000,56241050,28950,28950,28950,28950,0
|
|
20240613,123900,56241050,28950,28950,28950,28950,0
|
|
20240613,123800,56241050,28950,28950,28950,28950,0
|
|
20240613,123700,56241050,28950,28950,28950,28950,0
|
|
20240613,123600,56241050,28950,28950,28950,28950,32
|
|
20240613,123500,55314650,28950,28950,28950,28950,0
|
|
20240613,123400,55314650,28950,28950,28950,28950,0
|
|
20240613,123300,55314650,28950,28950,28950,28950,0
|
|
20240613,123200,55314650,28950,28950,28950,28950,0
|
|
20240613,123100,55314650,28950,28950,28950,28950,1
|
|
20240613,123000,55285700,29000,29000,29000,29000,8
|
|
20240613,122900,55053700,29000,29000,29000,29000,0
|
|
20240613,122800,55053700,29000,29000,29000,29000,0
|
|
20240613,122700,55053700,29000,29000,29000,29000,0
|
|
20240613,122600,55053700,29000,29000,29000,29000,0
|
|
20240613,122500,55053700,29000,29000,29000,29000,1
|
|
20240613,122400,55024700,29000,29000,29000,29000,0
|
|
20240613,122300,55024700,29000,29000,29000,29000,0
|
|
20240613,122200,55024700,29000,29000,29000,29000,1
|
|
20240613,122100,54995700,29000,29000,29000,29000,3
|
|
20240613,122000,54908700,29000,29000,29000,29000,1
|
|
20240613,121900,54879700,29000,29000,29000,29000,0
|
|
20240613,121800,54879700,29000,29000,29000,29000,0
|
|
20240613,121700,54879700,29000,29000,29000,29000,50
|
|
20240613,121600,53429700,29000,29000,29000,29000,0
|
|
20240613,121500,53429700,29000,29000,29000,29000,1
|
|
20240613,121400,53400700,29000,29000,29000,29000,0
|
|
20240613,121300,53400700,29000,29000,29000,29000,0
|
|
20240613,121200,53400700,29000,29000,29000,29000,100
|
|
20240613,121100,50500700,29000,29000,29000,29000,11
|
|
20240613,121000,50181700,29000,29000,29000,29000,0
|
|
20240613,120900,50181700,29000,29000,29000,29000,1
|
|
20240613,120800,50152700,29000,29000,29000,29000,0
|
|
20240613,120700,50152700,29000,29000,29000,29000,0
|
|
20240613,120600,50152700,29000,29000,29000,29000,0
|
|
20240613,120500,50152700,29000,29000,29000,29000,0
|
|
20240613,120400,50152700,29000,29000,29000,29000,1
|
|
20240613,120300,50123700,29000,29000,29000,29000,5
|
|
20240613,120200,49978700,29000,29000,29000,29000,0
|
|
20240613,120100,49978700,29000,29000,29000,29000,0
|
|
20240613,120000,49978700,29000,29000,29000,29000,0
|
|
20240613,115900,49978700,29000,29000,29000,29000,0
|
|
20240613,115800,49978700,29000,29000,29000,29000,1
|
|
20240613,115700,49949700,29000,29000,29000,29000,3
|
|
20240613,115600,49862700,28950,28950,28950,28950,0
|
|
20240613,115500,49862700,28950,28950,28950,28950,0
|
|
20240613,115400,49862700,28950,28950,28950,28950,0
|
|
20240613,115300,49862700,28950,28950,28950,28950,1
|
|
20240613,115200,49833750,28950,29000,29000,28950,220
|
|
20240613,115100,43464000,29000,29000,29000,29000,0
|
|
20240613,115000,43464000,29000,29000,29000,29000,0
|
|
20240613,114900,43464000,29000,29000,29000,29000,0
|
|
20240613,114800,43464000,29000,29000,29000,29000,113
|
|
20240613,114700,40187000,29000,29000,29000,29000,0
|
|
20240613,114600,40187000,29000,29000,29000,29000,0
|
|
20240613,114500,40187000,29000,29000,29000,29000,0
|
|
20240613,114400,40187000,29000,29000,29000,29000,0
|
|
20240613,114300,40187000,29000,29000,29000,29000,0
|
|
20240613,114200,40187000,29000,29000,29000,29000,1
|
|
20240613,114100,40158000,29050,29050,29050,29050,0
|
|
20240613,114000,40158000,29050,29050,29050,29050,0
|
|
20240613,113900,40158000,29050,29050,29050,29050,2
|
|
20240613,113800,40099900,29000,29000,29000,29000,0
|
|
20240613,113700,40099900,29000,29000,29000,29000,1
|
|
20240613,113600,40070900,29000,29000,29000,29000,0
|
|
20240613,113500,40070900,29000,29000,29000,29000,0
|
|
20240613,113400,40070900,29000,29000,29000,29000,60
|
|
20240613,113300,38330900,29050,29050,29050,29050,5
|
|
20240613,113200,38185650,29000,29000,29000,29000,0
|
|
20240613,113100,38185650,29000,29000,29000,29000,1
|
|
20240613,113000,38156650,29000,29000,29000,29000,20
|
|
20240613,112900,37576650,29000,29000,29000,29000,0
|
|
20240613,112800,37576650,29000,29000,29000,29000,0
|
|
20240613,112700,37576650,29000,29000,29000,29000,0
|
|
20240613,112600,37576650,29000,29000,29000,29000,1
|
|
20240613,112500,37547650,29000,29000,29000,29000,0
|
|
20240613,112400,37547650,29000,29000,29000,29000,0
|
|
20240613,112300,37547650,29000,29000,29000,29000,0
|
|
20240613,112200,37547650,29000,29000,29000,29000,0
|
|
20240613,112100,37547650,29000,29000,29000,29000,1
|
|
20240613,112000,37518650,29000,29000,29000,29000,0
|
|
20240613,111900,37518650,29000,29000,29000,29000,0
|
|
20240613,111800,37518650,29000,29000,29000,29000,0
|
|
20240613,111700,37518650,29000,29000,29000,29000,21
|
|
20240613,111600,36909650,29000,29000,29000,29000,0
|
|
20240613,111500,36909650,29000,29000,29000,29000,0
|
|
20240613,111400,36909650,29000,29000,29000,29000,0
|
|
20240613,111300,36909650,29000,29000,29000,29000,1
|
|
20240613,111200,36880650,29000,29000,29000,29000,10
|
|
20240613,111100,36590650,29050,29050,29050,29050,0
|
|
20240613,111000,36590650,29050,29050,29050,29050,1
|
|
20240613,110900,36561600,29000,29000,29000,29000,0
|
|
20240613,110800,36561600,29000,29000,29000,29000,0
|
|
20240613,110700,36561600,29000,29000,29000,29000,0
|
|
20240613,110600,36561600,29000,29000,29000,29000,0
|
|
20240613,110500,36561600,29000,29000,29000,29000,84
|
|
20240613,110400,34125600,29000,29000,29000,29000,7
|
|
20240613,110300,33922600,29000,29000,29000,29000,0
|
|
20240613,110200,33922600,29000,29000,29000,29000,2
|
|
20240613,110100,33864600,29000,29000,29000,29000,0
|
|
20240613,110000,33864600,29000,29000,29000,29000,0
|
|
20240613,105900,33864600,29000,29000,29000,29000,0
|
|
20240613,105800,33864600,29000,29000,29000,29000,0
|
|
20240613,105700,33864600,29000,29000,29000,29000,103
|
|
20240613,105600,30877600,29000,29000,29000,29000,0
|
|
20240613,105500,30877600,29000,29000,29000,29000,0
|
|
20240613,105400,30877600,29000,29000,29000,29000,0
|
|
20240613,105300,30877600,29000,29000,29000,29000,0
|
|
20240613,105200,30877600,29000,29000,29000,29000,7
|
|
20240613,105100,30674600,29000,29000,29000,29000,0
|
|
20240613,105000,30674600,29000,29000,29000,29000,0
|
|
20240613,104900,30674600,29000,29000,29000,29000,21
|
|
20240613,104800,30065600,29050,29050,29050,29050,0
|
|
20240613,104700,30065600,29050,29050,29050,29050,0
|
|
20240613,104600,30065600,29050,29050,29050,29050,0
|
|
20240613,104500,30065600,29050,29050,29050,29050,0
|
|
20240613,104400,30065600,29050,29050,29050,29050,0
|
|
20240613,104300,30065600,29050,29050,29050,29050,3
|
|
20240613,104200,29978450,29050,29050,29050,29050,0
|
|
20240613,104100,29978450,29050,29050,29050,29050,0
|
|
20240613,104000,29978450,29050,29050,29050,29050,0
|
|
20240613,103900,29978450,29050,29050,29050,29050,0
|
|
20240613,103800,29978450,29050,29050,29050,29050,0
|
|
20240613,103700,29978450,29050,29050,29050,29050,0
|
|
20240613,103600,29978450,29050,29000,29050,29000,8
|
|
20240613,103500,29746150,28950,28950,28950,28950,0
|
|
20240613,103400,29746150,28950,28950,28950,28950,0
|
|
20240613,103300,29746150,28950,28950,28950,28950,0
|
|
20240613,103200,29746150,28950,28950,28950,28950,0
|
|
20240613,103100,29746150,28950,28950,28950,28950,0
|
|
20240613,103000,29746150,28950,28950,28950,28950,0
|
|
20240613,102900,29746150,28950,28950,28950,28950,1
|
|
20240613,102800,29717200,28950,28950,28950,28950,0
|
|
20240613,102700,29717200,28950,28950,28950,28950,0
|
|
20240613,102600,29717200,28950,28950,28950,28950,3
|
|
20240613,102500,29630350,29000,29000,29000,29000,209
|
|
20240613,102400,23569350,29000,29000,29000,29000,0
|
|
20240613,102300,23569350,29000,29000,29000,29000,18
|
|
20240613,102200,23047350,29050,29050,29050,29050,0
|
|
20240613,102100,23047350,29050,29050,29050,29050,0
|
|
20240613,102000,23047350,29050,29050,29050,29050,1
|
|
20240613,101900,23018300,29000,29000,29000,29000,18
|
|
20240613,101800,22496300,29050,29050,29050,29050,0
|
|
20240613,101700,22496300,29050,29050,29050,29050,3
|
|
20240613,101600,22409150,29050,29050,29050,29050,0
|
|
20240613,101500,22409150,29050,29050,29050,29050,0
|
|
20240613,101400,22409150,29050,29050,29050,29050,34
|
|
20240613,101300,21421450,29050,29050,29050,29050,0
|
|
20240613,101200,21421450,29050,29050,29050,29050,0
|
|
20240613,101100,21421450,29050,29050,29050,29050,44
|
|
20240613,101000,20143250,29050,29050,29050,29050,0
|
|
20240613,100900,20143250,29050,29050,29050,29050,0
|
|
20240613,100800,20143250,29050,29050,29050,29050,0
|
|
20240613,100700,20143250,29050,29050,29050,29050,0
|
|
20240613,100600,20143250,29050,29050,29050,29050,0
|
|
20240613,100500,20143250,29050,29050,29050,29050,124
|
|
20240613,100400,16541050,29100,29050,29100,29050,101
|
|
20240613,100300,13606950,29100,29100,29100,29100,1
|
|
20240613,100200,13577850,29100,29100,29100,29100,0
|
|
20240613,100100,13577850,29100,29100,29100,29100,0
|
|
20240613,100000,13577850,29100,29100,29100,29100,0
|
|
20240613,095900,13577850,29100,29100,29100,29100,0
|
|
20240613,095800,13577850,29100,29100,29100,29100,0
|
|
20240613,095700,13577850,29100,29100,29100,29100,0
|
|
20240613,095600,13577850,29100,29100,29100,29100,0
|
|
20240613,095500,13577850,29100,29100,29100,29100,0
|
|
20240613,095400,13577850,29100,29100,29100,29100,0
|
|
20240613,095300,13577850,29100,29100,29100,29100,5
|
|
20240613,095200,13432350,29050,29050,29050,29050,0
|
|
20240613,095100,13432350,29050,29050,29050,29050,0
|
|
20240613,095000,13432350,29050,29050,29050,29050,0
|
|
20240613,094900,13432350,29050,29050,29050,29050,0
|
|
20240613,094800,13432350,29050,29050,29050,29050,155
|
|
20240613,094700,8929600,29050,29050,29050,29050,0
|
|
20240613,094600,8929600,29050,29050,29050,29050,4
|
|
20240613,094500,8813400,29050,29050,29050,29050,15
|
|
20240613,094400,8377650,29050,29050,29050,29050,0
|
|
20240613,094300,8377650,29050,29050,29050,29050,4
|
|
20240613,094200,8261450,29100,29100,29100,29100,0
|
|
20240613,094100,8261450,29100,29100,29100,29100,0
|
|
20240613,094000,8261450,29100,29100,29100,29100,0
|
|
20240613,093900,8261450,29100,29100,29100,29100,0
|
|
20240613,093800,8261450,29100,29100,29100,29100,16
|
|
20240613,093700,7795850,29150,29150,29150,29150,0
|
|
20240613,093600,7795850,29150,29150,29150,29150,0
|
|
20240613,093500,7795850,29150,29150,29150,29150,0
|
|
20240613,093400,7795850,29150,29150,29150,29150,0
|
|
20240613,093300,7795850,29150,29150,29150,29150,0
|
|
20240613,093200,7795850,29150,29200,29200,29150,24
|
|
20240613,093100,7096150,29200,29200,29200,29200,0
|
|
20240613,093000,7096150,29200,29200,29200,29200,0
|
|
20240613,092900,7096150,29200,29200,29200,29200,0
|
|
20240613,092800,7096150,29200,29200,29200,29200,0
|
|
20240613,092700,7096150,29200,29200,29200,29200,1
|
|
20240613,092600,7066950,29350,29350,29350,29350,0
|
|
20240613,092500,7066950,29350,29350,29350,29350,0
|
|
20240613,092400,7066950,29350,29350,29350,29350,0
|
|
20240613,092300,7066950,29350,29350,29350,29350,0
|
|
20240613,092200,7066950,29350,29350,29350,29350,0
|
|
20240613,092100,7066950,29350,29350,29350,29350,6
|
|
20240613,092000,6890850,29350,29350,29350,29350,0
|
|
20240613,091900,6890850,29350,29150,29350,29150,23
|
|
20240613,091800,6216150,29100,29100,29100,29100,0
|
|
20240613,091700,6216150,29100,29100,29100,29100,0
|
|
20240613,091600,6216150,29100,29100,29100,29100,0
|
|
20240613,091500,6216150,29100,29100,29100,29100,30
|
|
20240613,091400,5343150,29100,29100,29100,29100,6
|
|
20240613,091300,5168550,29100,29100,29100,29100,0
|
|
20240613,091200,5168550,29100,29100,29100,29100,0
|
|
20240613,091100,5168550,29100,29100,29100,29100,9
|
|
20240613,091000,4906650,29100,29100,29100,29100,0
|
|
20240613,090900,4906650,29100,29100,29100,29100,0
|
|
20240613,090800,4906650,29100,29100,29100,29100,0
|
|
20240613,090700,4906650,29100,29100,29100,29100,43
|
|
20240613,090600,3655350,29100,29000,29100,29000,105
|
|
20240613,090500,610150,29100,29050,29100,29050,3
|
|
20240613,090400,522900,29050,29050,29050,29050,0
|
|
20240613,090300,522900,29050,29050,29050,29050,0
|
|
20240613,090200,522900,29050,29050,29050,29050,0
|
|
20240613,090100,522900,29050,29050,29050,29050,0
|
|
20240613,090000,522900,29050,29050,29050,29050,18
|