640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193700,296695350,29100,29100,29100,29100,57
|
|
20240614,193600,296695350,29100,29100,29100,29100,0
|
|
20240614,193500,296695350,29100,29100,29100,29100,0
|
|
20240614,193400,296695350,29100,29100,29100,29100,0
|
|
20240614,193300,296695350,29100,29100,29100,29100,0
|
|
20240614,193200,296695350,29100,29100,29100,29100,0
|
|
20240614,193100,296695350,29100,29100,29100,29100,0
|
|
20240614,193000,296695350,29100,29100,29100,29100,0
|
|
20240614,192900,296695350,29100,29100,29100,29100,0
|
|
20240614,192800,296695350,29100,29100,29100,29100,0
|
|
20240614,192700,296695350,29100,29100,29100,29100,0
|
|
20240614,192600,296695350,29100,29100,29100,29100,0
|
|
20240614,192500,296695350,29100,29100,29100,29100,0
|
|
20240614,192400,296695350,29100,29100,29100,29100,0
|
|
20240614,192300,296695350,29100,29100,29100,29100,0
|
|
20240614,192200,296695350,29100,29100,29100,29100,0
|
|
20240614,192100,296695350,29100,29100,29100,29100,0
|
|
20240614,192000,296695350,29100,29100,29100,29100,0
|
|
20240614,191900,296695350,29100,29100,29100,29100,0
|
|
20240614,191800,296695350,29100,29100,29100,29100,0
|
|
20240614,191700,296695350,29100,29100,29100,29100,0
|
|
20240614,191600,296695350,29100,29100,29100,29100,0
|
|
20240614,191500,296695350,29100,29100,29100,29100,0
|
|
20240614,191400,296695350,29100,29100,29100,29100,0
|
|
20240614,191300,296695350,29100,29100,29100,29100,0
|
|
20240614,191200,296695350,29100,29100,29100,29100,0
|
|
20240614,191100,296695350,29100,29100,29100,29100,0
|
|
20240614,191000,296695350,29100,29100,29100,29100,0
|
|
20240614,190900,296695350,29100,29100,29100,29100,0
|
|
20240614,190800,296695350,29100,29100,29100,29100,0
|
|
20240614,190700,296695350,29100,29100,29100,29100,57
|
|
20240614,190600,296695350,29100,29100,29100,29100,0
|
|
20240614,190500,296695350,29100,29100,29100,29100,0
|
|
20240614,190400,296695350,29100,29100,29100,29100,0
|
|
20240614,190300,296695350,29100,29100,29100,29100,0
|
|
20240614,190200,296695350,29100,29100,29100,29100,0
|
|
20240614,190100,296695350,29100,29100,29100,29100,0
|
|
20240614,190000,296695350,29100,29100,29100,29100,0
|
|
20240614,185900,296695350,29100,29100,29100,29100,0
|
|
20240614,185800,296695350,29100,29100,29100,29100,0
|
|
20240614,185700,296695350,29100,29100,29100,29100,0
|
|
20240614,185600,296695350,29100,29100,29100,29100,0
|
|
20240614,185500,296695350,29100,29100,29100,29100,0
|
|
20240614,185400,296695350,29100,29100,29100,29100,0
|
|
20240614,185300,296695350,29100,29100,29100,29100,0
|
|
20240614,185200,296695350,29100,29100,29100,29100,0
|
|
20240614,185100,296695350,29100,29100,29100,29100,0
|
|
20240614,185000,296695350,29100,29100,29100,29100,0
|
|
20240614,184900,296695350,29100,29100,29100,29100,0
|
|
20240614,184800,296695350,29100,29100,29100,29100,0
|
|
20240614,184700,296695350,29100,29100,29100,29100,0
|
|
20240614,184600,296695350,29100,29100,29100,29100,0
|
|
20240614,184500,296695350,29100,29100,29100,29100,0
|
|
20240614,184400,296695350,29100,29100,29100,29100,0
|
|
20240614,184300,296695350,29100,29100,29100,29100,0
|
|
20240614,184200,296695350,29100,29100,29100,29100,0
|
|
20240614,184100,296695350,29100,29100,29100,29100,0
|
|
20240614,184000,296695350,29100,29100,29100,29100,0
|
|
20240614,183900,296695350,29100,29100,29100,29100,0
|
|
20240614,183800,296695350,29100,29100,29100,29100,0
|
|
20240614,183700,296695350,29100,29100,29100,29100,57
|
|
20240614,183600,296695350,29100,29100,29100,29100,0
|
|
20240614,183500,296695350,29100,29100,29100,29100,0
|
|
20240614,183400,296695350,29100,29100,29100,29100,0
|
|
20240614,183300,296695350,29100,29100,29100,29100,0
|
|
20240614,183200,296695350,29100,29100,29100,29100,0
|
|
20240614,183100,296695350,29100,29100,29100,29100,0
|
|
20240614,183000,296695350,29100,29100,29100,29100,0
|
|
20240614,182900,296695350,29100,29100,29100,29100,0
|
|
20240614,182800,296695350,29100,29100,29100,29100,0
|
|
20240614,182700,296695350,29100,29100,29100,29100,0
|
|
20240614,182600,296695350,29100,29100,29100,29100,0
|
|
20240614,182500,296695350,29100,29100,29100,29100,0
|
|
20240614,182400,296695350,29100,29100,29100,29100,0
|
|
20240614,182300,296695350,29100,29100,29100,29100,0
|
|
20240614,182200,296695350,29100,29100,29100,29100,0
|
|
20240614,182100,296695350,29100,29100,29100,29100,0
|
|
20240614,182000,296695350,29100,29100,29100,29100,0
|
|
20240614,181900,296695350,29100,29100,29100,29100,0
|
|
20240614,181800,296695350,29100,29100,29100,29100,0
|
|
20240614,181700,296695350,29100,29100,29100,29100,0
|
|
20240614,181600,296695350,29100,29100,29100,29100,0
|
|
20240614,181500,296695350,29100,29100,29100,29100,0
|
|
20240614,181400,296695350,29100,29100,29100,29100,0
|
|
20240614,181300,296695350,29100,29100,29100,29100,0
|
|
20240614,181200,296695350,29100,29100,29100,29100,0
|
|
20240614,181100,296695350,29100,29100,29100,29100,0
|
|
20240614,181000,296695350,29100,29100,29100,29100,0
|
|
20240614,180900,296695350,29100,29100,29100,29100,0
|
|
20240614,180800,296695350,29100,29100,29100,29100,0
|
|
20240614,180700,296695350,29100,29100,29100,29100,57
|
|
20240614,180600,296695350,29100,29100,29100,29100,0
|
|
20240614,180500,296695350,29100,29100,29100,29100,0
|
|
20240614,180400,296695350,29100,29100,29100,29100,0
|
|
20240614,180300,296695350,29100,29100,29100,29100,0
|
|
20240614,180200,296695350,29100,29100,29100,29100,0
|
|
20240614,180100,296695350,29100,29100,29100,29100,0
|
|
20240614,180000,296695350,29100,29100,29100,29100,0
|
|
20240614,175900,296695350,29100,29100,29100,29100,0
|
|
20240614,175800,296695350,29100,29100,29100,29100,0
|
|
20240614,175700,296695350,29100,29100,29100,29100,0
|
|
20240614,175600,296695350,29100,29100,29100,29100,0
|
|
20240614,175500,296695350,29100,29100,29100,29100,0
|
|
20240614,175400,296695350,29100,29100,29100,29100,0
|
|
20240614,175300,296695350,29100,29100,29100,29100,0
|
|
20240614,175200,296695350,29100,29100,29100,29100,0
|
|
20240614,175100,296695350,29100,29100,29100,29100,0
|
|
20240614,175000,296695350,29100,29100,29100,29100,0
|
|
20240614,174900,296695350,29100,29100,29100,29100,0
|
|
20240614,174800,296695350,29100,29100,29100,29100,0
|
|
20240614,174700,296695350,29100,29100,29100,29100,0
|
|
20240614,174600,296695350,29100,29100,29100,29100,0
|
|
20240614,174500,296695350,29100,29100,29100,29100,0
|
|
20240614,174400,296695350,29100,29100,29100,29100,0
|
|
20240614,174300,296695350,29100,29100,29100,29100,0
|
|
20240614,174200,296695350,29100,29100,29100,29100,0
|
|
20240614,174100,296695350,29100,29100,29100,29100,0
|
|
20240614,174000,296695350,29100,29100,29100,29100,0
|
|
20240614,173900,296695350,29100,29100,29100,29100,0
|
|
20240614,173800,296695350,29100,29100,29100,29100,0
|
|
20240614,173700,296695350,29100,29100,29100,29100,57
|
|
20240614,173600,296695350,29100,29100,29100,29100,0
|
|
20240614,173500,296695350,29100,29100,29100,29100,0
|
|
20240614,173400,296695350,29100,29100,29100,29100,0
|
|
20240614,173300,296695350,29100,29100,29100,29100,0
|
|
20240614,173200,296695350,29100,29100,29100,29100,0
|
|
20240614,173100,296695350,29100,29100,29100,29100,0
|
|
20240614,173000,296695350,29100,29100,29100,29100,0
|
|
20240614,172900,296695350,29100,29100,29100,29100,0
|
|
20240614,172800,296695350,29100,29100,29100,29100,0
|
|
20240614,172700,296695350,29100,29100,29100,29100,0
|
|
20240614,172600,296695350,29100,29100,29100,29100,0
|
|
20240614,172500,296695350,29100,29100,29100,29100,0
|
|
20240614,172400,296695350,29100,29100,29100,29100,0
|
|
20240614,172300,296695350,29100,29100,29100,29100,0
|
|
20240614,172200,296695350,29100,29100,29100,29100,0
|
|
20240614,172100,296695350,29100,29100,29100,29100,0
|
|
20240614,172000,296695350,29100,29100,29100,29100,0
|
|
20240614,171900,296695350,29100,29100,29100,29100,0
|
|
20240614,171800,296695350,29100,29100,29100,29100,0
|
|
20240614,171700,296695350,29100,29100,29100,29100,0
|
|
20240614,171600,296695350,29100,29100,29100,29100,0
|
|
20240614,171500,296695350,29100,29100,29100,29100,0
|
|
20240614,171400,296695350,29100,29100,29100,29100,0
|
|
20240614,171300,296695350,29100,29100,29100,29100,0
|
|
20240614,171200,296695350,29100,29100,29100,29100,0
|
|
20240614,171100,296695350,29100,29100,29100,29100,0
|
|
20240614,171000,296695350,29100,29100,29100,29100,0
|
|
20240614,170900,296695350,29100,29100,29100,29100,0
|
|
20240614,170800,296695350,29100,29100,29100,29100,0
|
|
20240614,170700,296695350,29100,29100,29100,29100,57
|
|
20240614,170600,296695350,29100,29100,29100,29100,0
|
|
20240614,170500,296695350,29100,29100,29100,29100,0
|
|
20240614,170400,296695350,29100,29100,29100,29100,0
|
|
20240614,170300,296695350,29100,29100,29100,29100,0
|
|
20240614,170200,296695350,29100,29100,29100,29100,0
|
|
20240614,170100,296695350,29100,29100,29100,29100,0
|
|
20240614,170000,296695350,29100,29100,29100,29100,0
|
|
20240614,165900,296695350,29100,29100,29100,29100,0
|
|
20240614,165800,296695350,29100,29100,29100,29100,0
|
|
20240614,165700,296695350,29100,29100,29100,29100,0
|
|
20240614,165600,296695350,29100,29100,29100,29100,0
|
|
20240614,165500,296695350,29100,29100,29100,29100,0
|
|
20240614,165400,296695350,29100,29100,29100,29100,0
|
|
20240614,165300,296695350,29100,29100,29100,29100,0
|
|
20240614,165200,296695350,29100,29100,29100,29100,0
|
|
20240614,165100,296695350,29100,29100,29100,29100,0
|
|
20240614,165000,296695350,29100,29100,29100,29100,0
|
|
20240614,164900,296695350,29100,29100,29100,29100,0
|
|
20240614,164800,296695350,29100,29100,29100,29100,0
|
|
20240614,164700,296695350,29100,29100,29100,29100,0
|
|
20240614,164600,296695350,29100,29100,29100,29100,0
|
|
20240614,164500,296695350,29100,29100,29100,29100,0
|
|
20240614,164400,296695350,29100,29100,29100,29100,0
|
|
20240614,164300,296695350,29100,29100,29100,29100,0
|
|
20240614,164200,296695350,29100,29100,29100,29100,0
|
|
20240614,164100,296695350,29100,29100,29100,29100,0
|
|
20240614,164000,296695350,29100,29100,29100,29100,0
|
|
20240614,163900,296695350,29100,29100,29100,29100,0
|
|
20240614,163800,296695350,29100,29100,29100,29100,0
|
|
20240614,163700,296695350,29100,29100,29100,29100,57
|
|
20240614,163600,296695350,29100,29100,29100,29100,0
|
|
20240614,163500,296695350,29100,29100,29100,29100,0
|
|
20240614,163400,296695350,29100,29100,29100,29100,0
|
|
20240614,163300,296695350,29100,29100,29100,29100,0
|
|
20240614,163200,296695350,29100,29100,29100,29100,0
|
|
20240614,163100,296695350,29100,29100,29100,29100,0
|
|
20240614,163000,296695350,29100,29100,29100,29100,0
|
|
20240614,162900,296695350,29100,29100,29100,29100,0
|
|
20240614,162800,296695350,29100,29100,29100,29100,0
|
|
20240614,162700,296695350,29100,29100,29100,29100,0
|
|
20240614,162600,296695350,29100,29100,29100,29100,0
|
|
20240614,162500,296695350,29100,29100,29100,29100,0
|
|
20240614,162400,296695350,29100,29100,29100,29100,0
|
|
20240614,162300,296695350,29100,29100,29100,29100,0
|
|
20240614,162200,296695350,29100,29100,29100,29100,0
|
|
20240614,162100,296695350,29100,29100,29100,29100,0
|
|
20240614,162000,296695350,29100,29100,29100,29100,0
|
|
20240614,161900,296695350,29100,29100,29100,29100,0
|
|
20240614,161800,296695350,29100,29100,29100,29100,0
|
|
20240614,161700,296695350,29100,29100,29100,29100,0
|
|
20240614,161600,296695350,29100,29100,29100,29100,0
|
|
20240614,161500,296695350,29100,29100,29100,29100,0
|
|
20240614,161400,296695350,29100,29100,29100,29100,0
|
|
20240614,161300,296695350,29100,29100,29100,29100,0
|
|
20240614,161200,296695350,29100,29100,29100,29100,0
|
|
20240614,161100,296695350,29100,29100,29100,29100,0
|
|
20240614,161000,296695350,29100,29100,29100,29100,0
|
|
20240614,160900,296695350,29100,29100,29100,29100,0
|
|
20240614,160800,296695350,29100,29100,29100,29100,0
|
|
20240614,160700,296695350,29100,29100,29100,29100,57
|
|
20240614,160600,296695350,29100,29100,29100,29100,0
|
|
20240614,160500,296695350,29100,29100,29100,29100,0
|
|
20240614,160400,296695350,29100,29100,29100,29100,0
|
|
20240614,160300,296695350,29100,29100,29100,29100,0
|
|
20240614,160200,296695350,29100,29100,29100,29100,0
|
|
20240614,160100,296695350,29100,29100,29100,29100,0
|
|
20240614,160000,296695350,29100,29100,29100,29100,0
|
|
20240614,155900,296695350,29100,29100,29100,29100,0
|
|
20240614,155800,296695350,29100,29100,29100,29100,0
|
|
20240614,155700,296695350,29100,29100,29100,29100,0
|
|
20240614,155600,296695350,29100,29100,29100,29100,0
|
|
20240614,155500,296695350,29100,29100,29100,29100,0
|
|
20240614,155400,296695350,29100,29100,29100,29100,0
|
|
20240614,155300,296695350,29100,29100,29100,29100,0
|
|
20240614,155200,296695350,29100,29100,29100,29100,0
|
|
20240614,155100,296695350,29100,29100,29100,29100,0
|
|
20240614,155000,296695350,29100,29100,29100,29100,0
|
|
20240614,154900,296695350,29100,29100,29100,29100,0
|
|
20240614,154800,296695350,29100,29100,29100,29100,0
|
|
20240614,154700,296695350,29100,29100,29100,29100,0
|
|
20240614,154600,296695350,29100,29100,29100,29100,0
|
|
20240614,154500,296695350,29100,29100,29100,29100,0
|
|
20240614,154400,296695350,29100,29100,29100,29100,0
|
|
20240614,154300,296695350,29100,29100,29100,29100,0
|
|
20240614,154200,296695350,29100,29100,29100,29100,0
|
|
20240614,154100,296695350,29100,29100,29100,29100,0
|
|
20240614,154000,296695350,29100,29100,29100,29100,0
|
|
20240614,153900,296695350,29100,29100,29100,29100,0
|
|
20240614,153800,296695350,29100,29100,29100,29100,0
|
|
20240614,153700,296695350,29100,29100,29100,29100,57
|
|
20240614,153600,296695350,29100,29100,29100,29100,0
|
|
20240614,153500,296695350,29100,29100,29100,29100,0
|
|
20240614,153400,296695350,29100,29100,29100,29100,0
|
|
20240614,153300,296695350,29100,29100,29100,29100,0
|
|
20240614,153200,296695350,29100,29100,29100,29100,0
|
|
20240614,153100,296695350,29100,29100,29100,29100,0
|
|
20240614,153000,296695350,29100,29100,29100,29100,57
|
|
20240614,152900,295036650,29000,29000,29000,29000,0
|
|
20240614,152800,295036650,29000,29000,29000,29000,0
|
|
20240614,152700,295036650,29000,29000,29000,29000,0
|
|
20240614,152600,295036650,29000,29000,29000,29000,0
|
|
20240614,152500,295036650,29000,29000,29000,29000,0
|
|
20240614,152400,295036650,29000,29000,29000,29000,0
|
|
20240614,152300,295036650,29000,29000,29000,29000,0
|
|
20240614,152200,295036650,29000,29000,29000,29000,0
|
|
20240614,152100,295036650,29000,29000,29000,29000,0
|
|
20240614,152000,295036650,29000,29000,29000,29000,0
|
|
20240614,151900,295036650,29000,29000,29000,29000,3
|
|
20240614,151800,294949650,29000,29000,29000,29000,9
|
|
20240614,151700,294688650,28850,28850,28850,28850,6
|
|
20240614,151600,294515550,29000,29000,29000,29000,1
|
|
20240614,151500,294486550,28800,28800,28800,28800,33
|
|
20240614,151400,293536150,28800,28800,28800,28800,0
|
|
20240614,151300,293536150,28800,28800,28800,28800,802
|
|
20240614,151200,270438550,28800,28800,28800,28800,2
|
|
20240614,151100,270380950,28900,28900,28900,28900,100
|
|
20240614,151000,267490950,28800,28850,28850,28800,1002
|
|
20240614,150900,238601400,28850,28850,28850,28850,2
|
|
20240614,150800,238543700,28850,28850,28850,28850,2
|
|
20240614,150700,238486000,28850,28900,28900,28850,77
|
|
20240614,150600,236260800,28850,28850,28850,28850,1
|
|
20240614,150500,236231950,28850,28850,28850,28850,0
|
|
20240614,150400,236231950,28850,28900,28900,28850,126
|
|
20240614,150300,232590650,28900,28900,28900,28900,2
|
|
20240614,150200,232532850,28900,28900,28900,28900,44
|
|
20240614,150100,231261250,28900,28900,28900,28900,3
|
|
20240614,150000,231174550,28900,28900,28900,28900,2
|
|
20240614,145900,231116750,28950,28950,28950,28950,128
|
|
20240614,145800,227411150,28900,28950,28950,28900,5
|
|
20240614,145700,227266500,28900,28900,28900,28900,2
|
|
20240614,145600,227208700,28900,28900,28900,28900,1
|
|
20240614,145500,227179800,28900,28950,28950,28900,28
|
|
20240614,145400,226369350,28950,28950,28950,28950,11
|
|
20240614,145300,226050900,29000,29000,29000,29000,0
|
|
20240614,145200,226050900,29000,28950,29000,28950,5
|
|
20240614,145100,225906050,28950,28950,28950,28950,2
|
|
20240614,145000,225848150,28950,28950,28950,28950,1
|
|
20240614,144900,225819200,28900,28900,28900,28900,2
|
|
20240614,144800,225761400,28950,28950,28950,28950,1
|
|
20240614,144700,225732450,28950,28950,28950,28950,1
|
|
20240614,144600,225703500,28900,29000,29000,28900,3
|
|
20240614,144500,225616650,29000,29000,29000,29000,1
|
|
20240614,144400,225587650,28950,28950,28950,28950,0
|
|
20240614,144300,225587650,28950,28950,28950,28950,3
|
|
20240614,144200,225500800,28900,28900,28900,28900,2
|
|
20240614,144100,225443000,28900,28900,28900,28900,1
|
|
20240614,144000,225414100,28950,28950,28950,28950,2
|
|
20240614,143900,225356200,28900,28900,28900,28900,1
|
|
20240614,143800,225327300,28950,28950,28950,28950,41
|
|
20240614,143700,224140350,28950,28950,28950,28950,1
|
|
20240614,143600,224111400,29000,29000,29000,29000,2
|
|
20240614,143500,224053400,28950,28950,28950,28950,0
|
|
20240614,143400,224053400,28950,28950,28950,28950,2
|
|
20240614,143300,223995500,29050,28950,29050,28950,11
|
|
20240614,143200,223676050,28950,28950,28950,28950,1
|
|
20240614,143100,223647100,28900,28900,28900,28900,1
|
|
20240614,143000,223618200,28900,29000,29000,28900,5
|
|
20240614,142900,223473600,29000,29050,29050,29000,27
|
|
20240614,142800,222689300,29050,29050,29050,29050,2
|
|
20240614,142700,222631200,29050,29050,29050,29050,1
|
|
20240614,142600,222602150,29050,29100,29100,29050,4
|
|
20240614,142500,222485800,29050,29050,29050,29050,1
|
|
20240614,142400,222456750,29050,29050,29050,29050,1
|
|
20240614,142300,222427700,29000,29000,29000,29000,1
|
|
20240614,142200,222398700,29050,29050,29050,29050,1
|
|
20240614,142100,222369650,29050,29050,29050,29050,1
|
|
20240614,142000,222340600,29000,29000,29000,29000,2
|
|
20240614,141900,222282600,29000,29100,29100,29000,4
|
|
20240614,141800,222166350,28950,28950,28950,28950,0
|
|
20240614,141700,222166350,28950,28950,28950,28950,1
|
|
20240614,141600,222137400,29000,28900,29000,28900,767
|
|
20240614,141500,199894600,28950,28950,28950,28950,0
|
|
20240614,141400,199894600,28950,28950,28950,28950,2
|
|
20240614,141300,199836700,29000,28950,29000,28950,4
|
|
20240614,141200,199720750,28950,28950,28950,28950,0
|
|
20240614,141100,199720750,28950,28950,28950,28950,1
|
|
20240614,141000,199691800,28900,28950,28950,28900,2
|
|
20240614,140900,199633950,28950,28950,28950,28950,1
|
|
20240614,140800,199605000,28900,28900,28900,28900,1
|
|
20240614,140700,199576100,28950,28950,28950,28950,2
|
|
20240614,140600,199518200,28900,28900,28900,28900,0
|
|
20240614,140500,199518200,28900,28900,28900,28900,2
|
|
20240614,140400,199460400,28900,28950,28950,28900,8
|
|
20240614,140300,199229050,28900,28900,28900,28900,0
|
|
20240614,140200,199229050,28900,28900,28900,28900,1
|
|
20240614,140100,199200150,28950,28950,28950,28950,2
|
|
20240614,140000,199142250,28950,28950,28950,28950,0
|
|
20240614,135900,199142250,28950,28950,28950,28950,2
|
|
20240614,135800,199084350,29000,28950,29000,28950,4
|
|
20240614,135700,198968400,28950,28950,28950,28950,0
|
|
20240614,135600,198968400,28950,28950,28950,28950,1
|
|
20240614,135500,198939450,29000,28950,29000,28950,3
|
|
20240614,135400,198852500,28950,28950,28950,28950,1
|
|
20240614,135300,198823550,28950,29000,29000,28950,3
|
|
20240614,135200,198736650,28900,28900,28900,28900,1
|
|
20240614,135100,198707750,28850,28850,28850,28850,0
|
|
20240614,135000,198707750,28850,28850,28850,28850,1
|
|
20240614,134900,198678900,29000,28900,29000,28900,2
|
|
20240614,134800,198621000,29000,28900,29000,28900,14
|
|
20240614,134700,198215100,28850,28950,28950,28850,171
|
|
20240614,134600,193273200,28950,28950,28950,28950,1
|
|
20240614,134500,193244250,29000,29000,29000,29000,19
|
|
20240614,134400,192693250,28900,28950,28950,28900,2
|
|
20240614,134300,192635400,28950,28950,28950,28950,1
|
|
20240614,134200,192606450,28950,28950,28950,28950,1
|
|
20240614,134100,192577500,28950,28950,28950,28950,95
|
|
20240614,134000,189827250,29000,29000,29000,29000,157
|
|
20240614,133900,185274250,28950,29000,29000,28950,3
|
|
20240614,133800,185187350,28950,28950,28950,28950,1
|
|
20240614,133700,185158400,29000,29000,29000,28950,4
|
|
20240614,133600,185042450,28950,28950,28950,28950,1
|
|
20240614,133500,185013500,28950,28950,28950,28950,30
|
|
20240614,133400,184145000,28900,28900,28900,28900,1
|
|
20240614,133300,184116100,28900,28900,28900,28900,2
|
|
20240614,133200,184058300,28850,28900,28900,28850,2
|
|
20240614,133100,184000550,28900,28900,28900,28900,0
|
|
20240614,133000,184000550,28900,28900,28900,28900,1
|
|
20240614,132900,183971650,28850,28850,28850,28850,1
|
|
20240614,132800,183942800,28950,28950,28950,28950,0
|
|
20240614,132700,183942800,28950,29000,29000,28950,4
|
|
20240614,132600,183826850,28950,28950,28950,28950,8
|
|
20240614,132500,183595250,28950,28950,28950,28950,0
|
|
20240614,132400,183595250,28950,29000,29000,28950,4
|
|
20240614,132300,183479350,29000,29000,29000,28950,9
|
|
20240614,132200,183218450,29000,29000,29000,29000,20
|
|
20240614,132100,182638450,28950,29000,29000,28950,18
|
|
20240614,132000,182116500,29000,29000,29000,28950,15
|
|
20240614,131900,181681600,29000,29000,29000,29000,25
|
|
20240614,131800,180956600,29000,29000,29000,28950,15
|
|
20240614,131700,180521700,29000,29000,29000,28950,17
|
|
20240614,131600,180028800,29000,29000,29000,29000,24
|
|
20240614,131500,179332800,28950,29000,29000,28950,14
|
|
20240614,131400,178926850,29000,29000,29000,28900,36
|
|
20240614,131300,177883950,29000,29000,29000,29000,22
|
|
20240614,131200,177245950,28900,28900,28900,28850,578
|
|
20240614,131100,160541900,28900,28900,28900,28850,25
|
|
20240614,131000,159819450,28900,28750,28900,28750,1282
|
|
20240614,130900,122864700,28700,28750,28750,28700,13
|
|
20240614,130800,122491000,28750,28700,28750,28700,13
|
|
20240614,130700,122117300,28700,28700,28700,28700,1
|
|
20240614,130600,122088600,28700,28750,28750,28700,5
|
|
20240614,130500,121944950,28700,28700,28700,28700,1
|
|
20240614,130400,121916250,28750,28750,28750,28750,0
|
|
20240614,130300,121916250,28750,28700,28750,28700,3
|
|
20240614,130200,121830050,28700,28700,28700,28700,1
|
|
20240614,130100,121801350,28700,28750,28750,28700,4
|
|
20240614,130000,121686400,28700,28750,28750,28700,206
|
|
20240614,125900,115770450,28750,28750,28750,28750,2
|
|
20240614,125800,115712950,28800,28800,28800,28800,2
|
|
20240614,125700,115655350,28750,28750,28750,28750,1
|
|
20240614,125600,115626600,28800,28750,28800,28750,3
|
|
20240614,125500,115540250,28750,28750,28750,28750,1
|
|
20240614,125400,115511500,28750,28750,28750,28750,1
|
|
20240614,125300,115482750,28800,28800,28800,28800,3
|
|
20240614,125200,115396350,28750,28750,28750,28750,2
|
|
20240614,125100,115338850,28750,28800,28800,28750,3
|
|
20240614,125000,115252500,28750,28750,28750,28750,1
|
|
20240614,124900,115223750,28750,28750,28750,28750,1
|
|
20240614,124800,115195000,28750,28750,28800,28750,5
|
|
20240614,124700,115051100,28750,28750,28750,28750,0
|
|
20240614,124600,115051100,28750,28750,28750,28750,1
|
|
20240614,124500,115022350,28800,28750,28800,28750,5
|
|
20240614,124400,114878500,28750,28750,28750,28750,1
|
|
20240614,124300,114849750,28750,28800,28800,28750,4
|
|
20240614,124200,114734600,28750,28750,28750,28750,1
|
|
20240614,124100,114705850,28750,28750,28750,28750,0
|
|
20240614,124000,114705850,28750,28800,28800,28750,3
|
|
20240614,123900,114619500,28750,28750,28750,28750,3
|
|
20240614,123800,114533250,28800,28850,28850,28800,122
|
|
20240614,123700,111019550,28800,28800,28800,28800,1
|
|
20240614,123600,110990750,28800,28800,28800,28800,1
|
|
20240614,123500,110961950,28850,28850,28850,28850,3
|
|
20240614,123400,110875400,28800,28800,28800,28800,2
|
|
20240614,123300,110817800,28800,28800,28800,28800,1
|
|
20240614,123200,110789000,28850,28850,28850,28850,2
|
|
20240614,123100,110731300,28800,28800,28800,28800,2
|
|
20240614,123000,110673700,28850,28800,28850,28800,4
|
|
20240614,122900,110558350,28800,28800,28800,28800,0
|
|
20240614,122800,110558350,28800,28800,28800,28800,2
|
|
20240614,122700,110500750,28850,28800,28850,28800,3
|
|
20240614,122600,110414250,28800,28800,28800,28800,0
|
|
20240614,122500,110414250,28800,28850,28850,28800,4
|
|
20240614,122400,110298950,28800,28800,28800,28800,1
|
|
20240614,122300,110270150,28800,28800,28800,28800,1
|
|
20240614,122200,110241350,28800,28850,28850,28800,4
|
|
20240614,122100,110126000,28800,28800,28800,28800,1
|
|
20240614,122000,110097200,28850,28850,28850,28850,0
|
|
20240614,121900,110097200,28850,28800,28850,28800,3
|
|
20240614,121800,110010700,28800,28800,28800,28800,2
|
|
20240614,121700,109953100,28800,28850,28850,28800,4
|
|
20240614,121600,109837750,28800,28800,28800,28800,1
|
|
20240614,121500,109808950,28800,28800,28800,28800,1
|
|
20240614,121400,109780150,28850,28850,28850,28850,3
|
|
20240614,121300,109693600,28800,28800,28800,28800,1
|
|
20240614,121200,109664800,28850,28850,28850,28850,2
|
|
20240614,121100,109607100,28800,28800,28800,28800,3
|
|
20240614,121000,109520700,28800,28800,28800,28800,1
|
|
20240614,120900,109491900,28800,28800,28850,28800,5
|
|
20240614,120800,109347750,28800,28800,28800,28800,1
|
|
20240614,120700,109318950,28800,28800,28800,28800,1
|
|
20240614,120600,109290150,28750,28750,28750,28750,0
|
|
20240614,120500,109290150,28750,28750,28750,28750,1
|
|
20240614,120400,109261400,28800,28850,28850,28800,5
|
|
20240614,120300,109117250,28800,28800,28800,28800,1
|
|
20240614,120200,109088450,28800,28800,28800,28800,1
|
|
20240614,120100,109059650,28850,28800,28850,28800,3
|
|
20240614,120000,108973150,28800,28800,28800,28800,0
|
|
20240614,115900,108973150,28800,28850,28850,28800,3
|
|
20240614,115800,108886650,28800,28800,28800,28800,4
|
|
20240614,115700,108771450,28800,28800,28800,28800,2
|
|
20240614,115600,108713850,28800,28850,28850,28800,4
|
|
20240614,115500,108598500,28800,28800,28800,28800,3
|
|
20240614,115400,108512100,28850,28850,28850,28850,0
|
|
20240614,115300,108512100,28850,28800,28850,28800,4
|
|
20240614,115200,108396800,28800,28800,28800,28800,3
|
|
20240614,115100,108310400,28850,28800,28850,28800,5
|
|
20240614,115000,108166250,28800,28800,28800,28800,3
|
|
20240614,114900,108079850,28800,28800,28800,28800,1
|
|
20240614,114800,108051050,28800,28850,28850,28800,3
|
|
20240614,114700,107964550,28800,28800,28800,28800,3
|
|
20240614,114600,107878150,28800,28800,28850,28800,4
|
|
20240614,114500,107762850,28800,28800,28800,28800,1
|
|
20240614,114400,107734050,28800,28800,28800,28800,2
|
|
20240614,114300,107676450,28850,28800,28850,28800,5
|
|
20240614,114200,107532300,28800,28800,28800,28800,0
|
|
20240614,114100,107532300,28800,28800,28800,28800,4
|
|
20240614,114000,107417100,28750,28800,28800,28750,2
|
|
20240614,113900,107359550,28800,28800,28800,28800,1
|
|
20240614,113800,107330750,28800,28750,28800,28750,2
|
|
20240614,113700,107273200,28850,28800,28850,28800,4
|
|
20240614,113600,107157950,28800,28800,28800,28800,1
|
|
20240614,113500,107129150,28850,28800,28850,28800,3
|
|
20240614,113400,107042650,28800,28800,28800,28800,2
|
|
20240614,113300,106985050,28800,28800,28800,28800,1
|
|
20240614,113200,106956250,28750,28750,28750,28750,104
|
|
20240614,113100,103966250,28750,28750,28750,28750,4
|
|
20240614,113000,103851250,28800,28750,28800,28750,4
|
|
20240614,112900,103736150,28750,28750,28750,28750,1
|
|
20240614,112800,103707400,28800,28750,28800,28750,3
|
|
20240614,112700,103621050,28750,28750,28750,28750,1
|
|
20240614,112600,103592300,28750,28750,28750,28750,2
|
|
20240614,112500,103534800,28750,28750,28800,28750,7
|
|
20240614,112400,103333400,28750,28750,28750,28750,2
|
|
20240614,112300,103275900,28750,28750,28750,28750,3
|
|
20240614,112200,103189650,28800,28750,28800,28750,3
|
|
20240614,112100,103103300,28750,28750,28750,28750,2
|
|
20240614,112000,103045800,28750,28850,28850,28750,92
|
|
20240614,111900,100396100,28800,28800,28800,28800,2
|
|
20240614,111800,100338500,28800,28850,28850,28800,34
|
|
20240614,111700,99357650,28850,28800,28850,28800,6
|
|
20240614,111600,99184700,28800,28800,28800,28800,1
|
|
20240614,111500,99155900,28800,28850,28850,28800,3
|
|
20240614,111400,99069400,28800,28800,28800,28800,2
|
|
20240614,111300,99011800,28800,28800,28800,28800,1
|
|
20240614,111200,98983000,28800,28800,28850,28800,14
|
|
20240614,111100,98579650,28800,28800,28800,28800,1
|
|
20240614,111000,98550850,28850,28850,28850,28850,0
|
|
20240614,110900,98550850,28850,28800,28850,28800,4
|
|
20240614,110800,98435550,28800,28800,28800,28800,2
|
|
20240614,110700,98377950,28750,28750,28750,28750,0
|
|
20240614,110600,98377950,28750,28750,28750,28750,1
|
|
20240614,110500,98349200,28750,28750,28750,28750,2
|
|
20240614,110400,98291700,28850,28800,28850,28800,180
|
|
20240614,110300,93107600,28800,28800,28800,28800,2
|
|
20240614,110200,93050000,28800,28850,28850,28800,4
|
|
20240614,110100,92934700,28800,28800,28800,28800,0
|
|
20240614,110000,92934700,28800,28800,28800,28800,1
|
|
20240614,105900,92905900,28850,28800,28850,28800,4
|
|
20240614,105800,92790550,28850,28850,28850,28850,0
|
|
20240614,105700,92790550,28850,28800,28850,28800,16
|
|
20240614,105600,92329050,28850,28800,28850,28800,5
|
|
20240614,105500,92184900,28800,28800,28800,28800,0
|
|
20240614,105400,92184900,28800,28850,28850,28800,3
|
|
20240614,105300,92098450,28750,28750,28750,28750,1
|
|
20240614,105200,92069700,28700,28700,28700,28700,0
|
|
20240614,105100,92069700,28700,28700,28700,28700,1
|
|
20240614,105000,92041000,28750,28750,28750,28750,2
|
|
20240614,104900,91983500,28900,28700,28900,28700,250
|
|
20240614,104800,84764200,28700,28700,28700,28700,1
|
|
20240614,104700,84735500,28850,28700,28850,28700,145
|
|
20240614,104600,80561150,28750,28750,28750,28750,3
|
|
20240614,104500,80474900,28700,28700,28700,28700,1
|
|
20240614,104400,80446200,28700,28750,28750,28700,3
|
|
20240614,104300,80360000,28700,28700,28700,28700,2
|
|
20240614,104200,80302600,28700,28700,28700,28700,2
|
|
20240614,104100,80245200,28750,28700,28750,28700,34
|
|
20240614,104000,79269250,28700,28700,28700,28700,1
|
|
20240614,103900,79240550,28700,28700,28700,28700,1
|
|
20240614,103800,79211850,28700,28700,28700,28700,1
|
|
20240614,103700,79183150,28700,28700,28700,28700,1
|
|
20240614,103600,79154450,28700,28700,28700,28700,2
|
|
20240614,103500,79097050,28700,28700,28700,28700,0
|
|
20240614,103400,79097050,28700,28700,28700,28700,1
|
|
20240614,103300,79068350,28700,28700,28700,28700,1
|
|
20240614,103200,79039650,28700,28700,28700,28700,1
|
|
20240614,103100,79010950,28700,28700,28700,28700,1
|
|
20240614,103000,78982250,28650,28650,28650,28650,1
|
|
20240614,102900,78953600,28650,28650,28650,28650,0
|
|
20240614,102800,78953600,28650,28650,28650,28650,2
|
|
20240614,102700,78896300,28650,28650,28650,28650,2
|
|
20240614,102600,78839000,28650,28650,28650,28650,0
|
|
20240614,102500,78839000,28650,28650,28650,28650,1
|
|
20240614,102400,78810350,28600,28600,28600,28600,1
|
|
20240614,102300,78781750,28600,28600,28600,28600,2
|
|
20240614,102200,78724550,28600,28600,28600,28600,2
|
|
20240614,102100,78667350,28600,28600,28600,28600,2
|
|
20240614,102000,78610150,28600,28600,28600,28600,0
|
|
20240614,101900,78610150,28600,28650,28650,28600,27
|
|
20240614,101800,77836650,28650,28650,28650,28650,1
|
|
20240614,101700,77808000,28650,28650,28650,28650,0
|
|
20240614,101600,77808000,28650,28650,28650,28650,2
|
|
20240614,101500,77750700,28650,28650,28650,28650,3
|
|
20240614,101400,77664750,28650,28650,28650,28650,31
|
|
20240614,101300,76776600,28600,28600,28600,28600,0
|
|
20240614,101200,76776600,28600,28600,28600,28600,0
|
|
20240614,101100,76776600,28600,28600,28600,28600,8
|
|
20240614,101000,76547800,28750,28750,28750,28750,0
|
|
20240614,100900,76547800,28750,28750,28750,28750,100
|
|
20240614,100800,73672800,28750,28750,28750,28750,0
|
|
20240614,100700,73672800,28750,28750,28750,28750,0
|
|
20240614,100600,73672800,28750,28750,28750,28750,8
|
|
20240614,100500,73442800,28750,28750,28750,28750,0
|
|
20240614,100400,73442800,28750,28750,28750,28750,1
|
|
20240614,100300,73414050,28750,28750,28750,28750,1
|
|
20240614,100200,73385300,28650,28650,28650,28650,278
|
|
20240614,100100,65420600,28650,28700,28700,28650,170
|
|
20240614,100000,60546650,28700,28700,28700,28700,1
|
|
20240614,095900,60517950,28800,28800,28800,28800,0
|
|
20240614,095800,60517950,28800,28800,28800,28800,8
|
|
20240614,095700,60287550,28800,28800,28800,28800,3
|
|
20240614,095600,60201150,28800,28700,28800,28700,4
|
|
20240614,095500,60086050,28800,28800,28800,28800,4
|
|
20240614,095400,59970850,28700,28700,28700,28700,0
|
|
20240614,095300,59970850,28700,28700,28700,28700,0
|
|
20240614,095200,59970850,28700,28700,28700,28700,0
|
|
20240614,095100,59970850,28700,28700,28700,28700,0
|
|
20240614,095000,59970850,28700,28700,28700,28700,0
|
|
20240614,094900,59970850,28700,28700,28700,28700,108
|
|
20240614,094800,56871250,28700,28700,28700,28700,40
|
|
20240614,094700,55723250,28800,28800,28800,28800,0
|
|
20240614,094600,55723250,28800,28800,28800,28800,0
|
|
20240614,094500,55723250,28800,28800,28800,28800,35
|
|
20240614,094400,54715250,28800,28800,28800,28800,0
|
|
20240614,094300,54715250,28800,28800,28800,28800,0
|
|
20240614,094200,54715250,28800,28800,28800,28800,0
|
|
20240614,094100,54715250,28800,28800,28800,28800,0
|
|
20240614,094000,54715250,28800,28800,28800,28800,136
|
|
20240614,093900,50798450,28900,28900,28900,28900,0
|
|
20240614,093800,50798450,28900,28900,28900,28900,0
|
|
20240614,093700,50798450,28900,28900,28900,28900,35
|
|
20240614,093600,49786950,28900,28900,28900,28900,0
|
|
20240614,093500,49786950,28900,28900,28900,28900,0
|
|
20240614,093400,49786950,28900,28900,28900,28900,0
|
|
20240614,093300,49786950,28900,28900,28900,28900,0
|
|
20240614,093200,49786950,28900,28900,28900,28900,0
|
|
20240614,093100,49786950,28900,28900,28900,28900,0
|
|
20240614,093000,49786950,28900,28900,28900,28900,0
|
|
20240614,092900,49786950,28900,28900,28900,28900,0
|
|
20240614,092800,49786950,28900,28900,28900,28900,0
|
|
20240614,092700,49786950,28900,28900,28900,28900,0
|
|
20240614,092600,49786950,28900,28900,28900,28900,0
|
|
20240614,092500,49786950,28900,28950,28950,28900,280
|
|
20240614,092400,41691950,28950,28950,29000,28950,530
|
|
20240614,092300,26338450,29000,29000,29000,29000,0
|
|
20240614,092200,26338450,29000,29000,29000,29000,434
|
|
20240614,092100,13752450,29000,29000,29000,29000,0
|
|
20240614,092000,13752450,29000,29000,29000,29000,0
|
|
20240614,091900,13752450,29000,29000,29000,29000,0
|
|
20240614,091800,13752450,29000,29000,29000,29000,30
|
|
20240614,091700,12882450,29000,29000,29000,29000,0
|
|
20240614,091600,12882450,29000,29000,29000,29000,0
|
|
20240614,091500,12882450,29000,29000,29000,29000,0
|
|
20240614,091400,12882450,29000,29000,29000,29000,198
|
|
20240614,091300,7140450,29100,29100,29100,29100,1
|
|
20240614,091200,7111350,29150,29150,29150,29150,0
|
|
20240614,091100,7111350,29150,29150,29150,29150,0
|
|
20240614,091000,7111350,29150,29150,29150,29150,0
|
|
20240614,090900,7111350,29150,29150,29150,29150,0
|
|
20240614,090800,7111350,29150,29100,29150,29100,220
|
|
20240614,090700,701500,29150,29150,29150,29150,0
|
|
20240614,090600,701500,29150,29150,29150,29150,0
|
|
20240614,090500,701500,29150,29150,29150,29150,0
|
|
20240614,090400,701500,29150,29150,29150,29150,5
|
|
20240614,090300,555750,29250,29250,29250,29250,0
|
|
20240614,090200,555750,29250,29250,29250,29250,0
|
|
20240614,090100,555750,29250,29250,29250,29250,0
|
|
20240614,090000,555750,29250,29250,29250,29250,19
|