669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200600,192281250,28950,28950,28950,28950,964
|
|
20240619,200500,192281250,28950,28950,28950,28950,0
|
|
20240619,200400,192281250,28950,28950,28950,28950,0
|
|
20240619,200300,192281250,28950,28950,28950,28950,0
|
|
20240619,200200,192281250,28950,28950,28950,28950,0
|
|
20240619,200100,192281250,28950,28950,28950,28950,0
|
|
20240619,200000,192281250,28950,28950,28950,28950,0
|
|
20240619,195900,192281250,28950,28950,28950,28950,0
|
|
20240619,195800,192281250,28950,28950,28950,28950,0
|
|
20240619,195700,192281250,28950,28950,28950,28950,0
|
|
20240619,195600,192281250,28950,28950,28950,28950,0
|
|
20240619,195500,192281250,28950,28950,28950,28950,0
|
|
20240619,195400,192281250,28950,28950,28950,28950,0
|
|
20240619,195300,192281250,28950,28950,28950,28950,0
|
|
20240619,195200,192281250,28950,28950,28950,28950,0
|
|
20240619,195100,192281250,28950,28950,28950,28950,0
|
|
20240619,195000,192281250,28950,28950,28950,28950,0
|
|
20240619,194900,192281250,28950,28950,28950,28950,0
|
|
20240619,194800,192281250,28950,28950,28950,28950,0
|
|
20240619,194700,192281250,28950,28950,28950,28950,0
|
|
20240619,194600,192281250,28950,28950,28950,28950,0
|
|
20240619,194500,192281250,28950,28950,28950,28950,0
|
|
20240619,194400,192281250,28950,28950,28950,28950,0
|
|
20240619,194300,192281250,28950,28950,28950,28950,0
|
|
20240619,194200,192281250,28950,28950,28950,28950,0
|
|
20240619,194100,192281250,28950,28950,28950,28950,0
|
|
20240619,194000,192281250,28950,28950,28950,28950,0
|
|
20240619,193900,192281250,28950,28950,28950,28950,0
|
|
20240619,193800,192281250,28950,28950,28950,28950,0
|
|
20240619,193700,192281250,28950,28950,28950,28950,0
|
|
20240619,193600,192281250,28950,28950,28950,28950,964
|
|
20240619,193500,192281250,28950,28950,28950,28950,0
|
|
20240619,193400,192281250,28950,28950,28950,28950,0
|
|
20240619,193300,192281250,28950,28950,28950,28950,0
|
|
20240619,193200,192281250,28950,28950,28950,28950,0
|
|
20240619,193100,192281250,28950,28950,28950,28950,0
|
|
20240619,193000,192281250,28950,28950,28950,28950,0
|
|
20240619,192900,192281250,28950,28950,28950,28950,0
|
|
20240619,192800,192281250,28950,28950,28950,28950,0
|
|
20240619,192700,192281250,28950,28950,28950,28950,0
|
|
20240619,192600,192281250,28950,28950,28950,28950,0
|
|
20240619,192500,192281250,28950,28950,28950,28950,0
|
|
20240619,192400,192281250,28950,28950,28950,28950,0
|
|
20240619,192300,192281250,28950,28950,28950,28950,0
|
|
20240619,192200,192281250,28950,28950,28950,28950,0
|
|
20240619,192100,192281250,28950,28950,28950,28950,0
|
|
20240619,192000,192281250,28950,28950,28950,28950,0
|
|
20240619,191900,192281250,28950,28950,28950,28950,0
|
|
20240619,191800,192281250,28950,28950,28950,28950,0
|
|
20240619,191700,192281250,28950,28950,28950,28950,0
|
|
20240619,191600,192281250,28950,28950,28950,28950,0
|
|
20240619,191500,192281250,28950,28950,28950,28950,0
|
|
20240619,191400,192281250,28950,28950,28950,28950,0
|
|
20240619,191300,192281250,28950,28950,28950,28950,0
|
|
20240619,191200,192281250,28950,28950,28950,28950,0
|
|
20240619,191100,192281250,28950,28950,28950,28950,0
|
|
20240619,191000,192281250,28950,28950,28950,28950,0
|
|
20240619,190900,192281250,28950,28950,28950,28950,0
|
|
20240619,190800,192281250,28950,28950,28950,28950,0
|
|
20240619,190700,192281250,28950,28950,28950,28950,0
|
|
20240619,190600,192281250,28950,28950,28950,28950,964
|
|
20240619,190500,192281250,28950,28950,28950,28950,0
|
|
20240619,190400,192281250,28950,28950,28950,28950,0
|
|
20240619,190300,192281250,28950,28950,28950,28950,0
|
|
20240619,190200,192281250,28950,28950,28950,28950,0
|
|
20240619,190100,192281250,28950,28950,28950,28950,0
|
|
20240619,190000,192281250,28950,28950,28950,28950,0
|
|
20240619,185900,192281250,28950,28950,28950,28950,0
|
|
20240619,185800,192281250,28950,28950,28950,28950,0
|
|
20240619,185700,192281250,28950,28950,28950,28950,0
|
|
20240619,185600,192281250,28950,28950,28950,28950,0
|
|
20240619,185500,192281250,28950,28950,28950,28950,0
|
|
20240619,185400,192281250,28950,28950,28950,28950,0
|
|
20240619,185300,192281250,28950,28950,28950,28950,0
|
|
20240619,185200,192281250,28950,28950,28950,28950,0
|
|
20240619,185100,192281250,28950,28950,28950,28950,0
|
|
20240619,185000,192281250,28950,28950,28950,28950,0
|
|
20240619,184900,192281250,28950,28950,28950,28950,0
|
|
20240619,184800,192281250,28950,28950,28950,28950,0
|
|
20240619,184700,192281250,28950,28950,28950,28950,0
|
|
20240619,184600,192281250,28950,28950,28950,28950,0
|
|
20240619,184500,192281250,28950,28950,28950,28950,0
|
|
20240619,184400,192281250,28950,28950,28950,28950,0
|
|
20240619,184300,192281250,28950,28950,28950,28950,0
|
|
20240619,184200,192281250,28950,28950,28950,28950,0
|
|
20240619,184100,192281250,28950,28950,28950,28950,0
|
|
20240619,184000,192281250,28950,28950,28950,28950,0
|
|
20240619,183900,192281250,28950,28950,28950,28950,0
|
|
20240619,183800,192281250,28950,28950,28950,28950,0
|
|
20240619,183700,192281250,28950,28950,28950,28950,0
|
|
20240619,183600,192281250,28950,28950,28950,28950,964
|
|
20240619,183500,192281250,28950,28950,28950,28950,0
|
|
20240619,183400,192281250,28950,28950,28950,28950,0
|
|
20240619,183300,192281250,28950,28950,28950,28950,0
|
|
20240619,183200,192281250,28950,28950,28950,28950,0
|
|
20240619,183100,192281250,28950,28950,28950,28950,0
|
|
20240619,183000,192281250,28950,28950,28950,28950,0
|
|
20240619,182900,192281250,28950,28950,28950,28950,0
|
|
20240619,182800,192281250,28950,28950,28950,28950,0
|
|
20240619,182700,192281250,28950,28950,28950,28950,0
|
|
20240619,182600,192281250,28950,28950,28950,28950,0
|
|
20240619,182500,192281250,28950,28950,28950,28950,0
|
|
20240619,182400,192281250,28950,28950,28950,28950,0
|
|
20240619,182300,192281250,28950,28950,28950,28950,0
|
|
20240619,182200,192281250,28950,28950,28950,28950,0
|
|
20240619,182100,192281250,28950,28950,28950,28950,0
|
|
20240619,182000,192281250,28950,28950,28950,28950,0
|
|
20240619,181900,192281250,28950,28950,28950,28950,0
|
|
20240619,181800,192281250,28950,28950,28950,28950,0
|
|
20240619,181700,192281250,28950,28950,28950,28950,0
|
|
20240619,181600,192281250,28950,28950,28950,28950,0
|
|
20240619,181500,192281250,28950,28950,28950,28950,0
|
|
20240619,181400,192281250,28950,28950,28950,28950,0
|
|
20240619,181300,192281250,28950,28950,28950,28950,0
|
|
20240619,181200,192281250,28950,28950,28950,28950,0
|
|
20240619,181100,192281250,28950,28950,28950,28950,0
|
|
20240619,181000,192281250,28950,28950,28950,28950,0
|
|
20240619,180900,192281250,28950,28950,28950,28950,0
|
|
20240619,180800,192281250,28950,28950,28950,28950,0
|
|
20240619,180700,192281250,28950,28950,28950,28950,0
|
|
20240619,180600,192281250,28950,28950,28950,28950,964
|
|
20240619,180500,192281250,28950,28950,28950,28950,0
|
|
20240619,180400,192281250,28950,28950,28950,28950,0
|
|
20240619,180300,192281250,28950,28950,28950,28950,0
|
|
20240619,180200,192281250,28950,28950,28950,28950,0
|
|
20240619,180100,192281250,28950,28950,28950,28950,0
|
|
20240619,180000,192281250,28950,28950,28950,28950,0
|
|
20240619,175900,192281250,28950,28950,28950,28950,0
|
|
20240619,175800,192281250,28950,28950,28950,28950,0
|
|
20240619,175700,192281250,28950,28950,28950,28950,0
|
|
20240619,175600,192281250,28950,28950,28950,28950,0
|
|
20240619,175500,192281250,28950,28950,28950,28950,0
|
|
20240619,175400,192281250,28950,28950,28950,28950,0
|
|
20240619,175300,192281250,28950,28950,28950,28950,0
|
|
20240619,175200,192281250,28950,28950,28950,28950,0
|
|
20240619,175100,192281250,28950,28950,28950,28950,0
|
|
20240619,175000,192281250,28950,28950,28950,28950,0
|
|
20240619,174900,192281250,28950,28950,28950,28950,0
|
|
20240619,174800,192281250,28950,28950,28950,28950,0
|
|
20240619,174700,192281250,28950,28950,28950,28950,0
|
|
20240619,174600,192281250,28950,28950,28950,28950,0
|
|
20240619,174500,192281250,28950,28950,28950,28950,0
|
|
20240619,174400,192281250,28950,28950,28950,28950,0
|
|
20240619,174300,192281250,28950,28950,28950,28950,0
|
|
20240619,174200,192281250,28950,28950,28950,28950,0
|
|
20240619,174100,192281250,28950,28950,28950,28950,0
|
|
20240619,174000,192281250,28950,28950,28950,28950,0
|
|
20240619,173900,192281250,28950,28950,28950,28950,0
|
|
20240619,173800,192281250,28950,28950,28950,28950,0
|
|
20240619,173700,192281250,28950,28950,28950,28950,0
|
|
20240619,173600,192281250,28950,28950,28950,28950,964
|
|
20240619,173500,192281250,28950,28950,28950,28950,0
|
|
20240619,173400,192281250,28950,28950,28950,28950,0
|
|
20240619,173300,192281250,28950,28950,28950,28950,0
|
|
20240619,173200,192281250,28950,28950,28950,28950,0
|
|
20240619,173100,192281250,28950,28950,28950,28950,0
|
|
20240619,173000,192281250,28950,28950,28950,28950,0
|
|
20240619,172900,192281250,28950,28950,28950,28950,0
|
|
20240619,172800,192281250,28950,28950,28950,28950,0
|
|
20240619,172700,192281250,28950,28950,28950,28950,0
|
|
20240619,172600,192281250,28950,28950,28950,28950,0
|
|
20240619,172500,192281250,28950,28950,28950,28950,0
|
|
20240619,172400,192281250,28950,28950,28950,28950,0
|
|
20240619,172300,192281250,28950,28950,28950,28950,0
|
|
20240619,172200,192281250,28950,28950,28950,28950,0
|
|
20240619,172100,192281250,28950,28950,28950,28950,0
|
|
20240619,172000,192281250,28950,28950,28950,28950,0
|
|
20240619,171900,192281250,28950,28950,28950,28950,0
|
|
20240619,171800,192281250,28950,28950,28950,28950,0
|
|
20240619,171700,192281250,28950,28950,28950,28950,0
|
|
20240619,171600,192281250,28950,28950,28950,28950,0
|
|
20240619,171500,192281250,28950,28950,28950,28950,0
|
|
20240619,171400,192281250,28950,28950,28950,28950,0
|
|
20240619,171300,192281250,28950,28950,28950,28950,0
|
|
20240619,171200,192281250,28950,28950,28950,28950,0
|
|
20240619,171100,192281250,28950,28950,28950,28950,0
|
|
20240619,171000,192281250,28950,28950,28950,28950,0
|
|
20240619,170900,192281250,28950,28950,28950,28950,0
|
|
20240619,170800,192281250,28950,28950,28950,28950,0
|
|
20240619,170700,192281250,28950,28950,28950,28950,0
|
|
20240619,170600,192281250,28950,28950,28950,28950,964
|
|
20240619,170500,192281250,28950,28950,28950,28950,0
|
|
20240619,170400,192281250,28950,28950,28950,28950,0
|
|
20240619,170300,192281250,28950,28950,28950,28950,0
|
|
20240619,170200,192281250,28950,28950,28950,28950,0
|
|
20240619,170100,192281250,28950,28950,28950,28950,0
|
|
20240619,170000,192281250,28950,28950,28950,28950,0
|
|
20240619,165900,192281250,28950,28950,28950,28950,0
|
|
20240619,165800,192281250,28950,28950,28950,28950,0
|
|
20240619,165700,192281250,28950,28950,28950,28950,0
|
|
20240619,165600,192281250,28950,28950,28950,28950,0
|
|
20240619,165500,192281250,28950,28950,28950,28950,0
|
|
20240619,165400,192281250,28950,28950,28950,28950,0
|
|
20240619,165300,192281250,28950,28950,28950,28950,0
|
|
20240619,165200,192281250,28950,28950,28950,28950,0
|
|
20240619,165100,192281250,28950,28950,28950,28950,0
|
|
20240619,165000,192281250,28950,28950,28950,28950,0
|
|
20240619,164900,192281250,28950,28950,28950,28950,0
|
|
20240619,164800,192281250,28950,28950,28950,28950,0
|
|
20240619,164700,192281250,28950,28950,28950,28950,0
|
|
20240619,164600,192281250,28950,28950,28950,28950,0
|
|
20240619,164500,192281250,28950,28950,28950,28950,0
|
|
20240619,164400,192281250,28950,28950,28950,28950,0
|
|
20240619,164300,192281250,28950,28950,28950,28950,0
|
|
20240619,164200,192281250,28950,28950,28950,28950,0
|
|
20240619,164100,192281250,28950,28950,28950,28950,0
|
|
20240619,164000,192281250,28950,28950,28950,28950,0
|
|
20240619,163900,192281250,28950,28950,28950,28950,0
|
|
20240619,163800,192281250,28950,28950,28950,28950,0
|
|
20240619,163700,192281250,28950,28950,28950,28950,0
|
|
20240619,163600,192281250,28950,28950,28950,28950,964
|
|
20240619,163500,192281250,28950,28950,28950,28950,0
|
|
20240619,163400,192281250,28950,28950,28950,28950,0
|
|
20240619,163300,192281250,28950,28950,28950,28950,0
|
|
20240619,163200,192281250,28950,28950,28950,28950,0
|
|
20240619,163100,192281250,28950,28950,28950,28950,0
|
|
20240619,163000,192281250,28950,28950,28950,28950,0
|
|
20240619,162900,192281250,28950,28950,28950,28950,0
|
|
20240619,162800,192281250,28950,28950,28950,28950,0
|
|
20240619,162700,192281250,28950,28950,28950,28950,0
|
|
20240619,162600,192281250,28950,28950,28950,28950,0
|
|
20240619,162500,192281250,28950,28950,28950,28950,0
|
|
20240619,162400,192281250,28950,28950,28950,28950,0
|
|
20240619,162300,192281250,28950,28950,28950,28950,0
|
|
20240619,162200,192281250,28950,28950,28950,28950,0
|
|
20240619,162100,192281250,28950,28950,28950,28950,0
|
|
20240619,162000,192281250,28950,28950,28950,28950,0
|
|
20240619,161900,192281250,28950,28950,28950,28950,0
|
|
20240619,161800,192281250,28950,28950,28950,28950,0
|
|
20240619,161700,192281250,28950,28950,28950,28950,0
|
|
20240619,161600,192281250,28950,28950,28950,28950,0
|
|
20240619,161500,192281250,28950,28950,28950,28950,0
|
|
20240619,161400,192281250,28950,28950,28950,28950,0
|
|
20240619,161300,192281250,28950,28950,28950,28950,0
|
|
20240619,161200,192281250,28950,28950,28950,28950,0
|
|
20240619,161100,192281250,28950,28950,28950,28950,0
|
|
20240619,161000,192281250,28950,28950,28950,28950,0
|
|
20240619,160900,192281250,28950,28950,28950,28950,0
|
|
20240619,160800,192281250,28950,28950,28950,28950,0
|
|
20240619,160700,192281250,28950,28950,28950,28950,0
|
|
20240619,160600,192281250,28950,28950,28950,28950,964
|
|
20240619,160500,192281250,28950,28950,28950,28950,0
|
|
20240619,160400,192281250,28950,28950,28950,28950,0
|
|
20240619,160300,192281250,28950,28950,28950,28950,0
|
|
20240619,160200,192281250,28950,28950,28950,28950,0
|
|
20240619,160100,192281250,28950,28950,28950,28950,0
|
|
20240619,160000,192281250,28950,28950,28950,28950,0
|
|
20240619,155900,192281250,28950,28950,28950,28950,0
|
|
20240619,155800,192281250,28950,28950,28950,28950,0
|
|
20240619,155700,192281250,28950,28950,28950,28950,0
|
|
20240619,155600,192281250,28950,28950,28950,28950,0
|
|
20240619,155500,192281250,28950,28950,28950,28950,0
|
|
20240619,155400,192281250,28950,28950,28950,28950,0
|
|
20240619,155300,192281250,28950,28950,28950,28950,0
|
|
20240619,155200,192281250,28950,28950,28950,28950,0
|
|
20240619,155100,192281250,28950,28950,28950,28950,0
|
|
20240619,155000,192281250,28950,28950,28950,28950,0
|
|
20240619,154900,192281250,28950,28950,28950,28950,0
|
|
20240619,154800,192281250,28950,28950,28950,28950,0
|
|
20240619,154700,192281250,28950,28950,28950,28950,0
|
|
20240619,154600,192281250,28950,28950,28950,28950,0
|
|
20240619,154500,192281250,28950,28950,28950,28950,0
|
|
20240619,154400,192281250,28950,28950,28950,28950,0
|
|
20240619,154300,192281250,28950,28950,28950,28950,0
|
|
20240619,154200,192281250,28950,28950,28950,28950,0
|
|
20240619,154100,192281250,28950,28950,28950,28950,0
|
|
20240619,154000,192281250,28950,28950,28950,28950,0
|
|
20240619,153900,192281250,28950,28950,28950,28950,0
|
|
20240619,153800,192281250,28950,28950,28950,28950,0
|
|
20240619,153700,192281250,28950,28950,28950,28950,0
|
|
20240619,153600,192281250,28950,28950,28950,28950,964
|
|
20240619,153500,192281250,28950,28950,28950,28950,0
|
|
20240619,153400,192281250,28950,28950,28950,28950,0
|
|
20240619,153300,192281250,28950,28950,28950,28950,0
|
|
20240619,153200,192281250,28950,28950,28950,28950,0
|
|
20240619,153100,192281250,28950,28950,28950,28950,0
|
|
20240619,153000,192281250,28950,28950,28950,28950,964
|
|
20240619,152900,164373450,29000,29000,29000,29000,0
|
|
20240619,152800,164373450,29000,29000,29000,29000,0
|
|
20240619,152700,164373450,29000,29000,29000,29000,0
|
|
20240619,152600,164373450,29000,29000,29000,29000,0
|
|
20240619,152500,164373450,29000,29000,29000,29000,0
|
|
20240619,152400,164373450,29000,29000,29000,29000,0
|
|
20240619,152300,164373450,29000,29000,29000,29000,0
|
|
20240619,152200,164373450,29000,29000,29000,29000,0
|
|
20240619,152100,164373450,29000,29000,29000,29000,0
|
|
20240619,152000,164373450,29000,29000,29000,29000,0
|
|
20240619,151900,164373450,29000,29000,29000,29000,7
|
|
20240619,151800,164170450,28950,29000,29050,28950,18
|
|
20240619,151700,163648400,29000,28950,29000,28950,3
|
|
20240619,151600,163561450,28900,28900,28900,28900,0
|
|
20240619,151500,163561450,28900,28900,28900,28900,15
|
|
20240619,151400,163127950,29050,29050,29050,29050,3
|
|
20240619,151300,163040800,29050,29050,29050,29050,0
|
|
20240619,151200,163040800,29050,29050,29050,29050,0
|
|
20240619,151100,163040800,29050,29050,29050,29050,0
|
|
20240619,151000,163040800,29050,28900,29050,28900,4
|
|
20240619,150900,162924900,28900,29000,29000,28900,300
|
|
20240619,150800,154243800,29100,29100,29100,29100,0
|
|
20240619,150700,154243800,29100,29050,29100,29050,3
|
|
20240619,150600,154156550,29100,29100,29100,29100,0
|
|
20240619,150500,154156550,29100,29100,29100,29100,0
|
|
20240619,150400,154156550,29100,29100,29100,29100,0
|
|
20240619,150300,154156550,29100,29100,29100,29100,2
|
|
20240619,150200,154098350,29000,29000,29000,29000,111
|
|
20240619,150100,150879350,29000,28900,29000,28900,60
|
|
20240619,150000,149144350,29000,28950,29000,28950,2
|
|
20240619,145900,149086400,28900,28900,28900,28900,0
|
|
20240619,145800,149086400,28900,28900,28900,28900,4
|
|
20240619,145700,148970800,28900,28900,28900,28900,0
|
|
20240619,145600,148970800,28900,29000,29000,28900,37
|
|
20240619,145500,147901200,29000,28950,29000,28900,27
|
|
20240619,145400,147119850,28950,28950,28950,28950,86
|
|
20240619,145300,144630150,28900,28900,28900,28900,0
|
|
20240619,145200,144630150,28900,28900,28900,28900,0
|
|
20240619,145100,144630150,28900,28950,28950,28900,423
|
|
20240619,145000,132384800,28950,28950,28950,28950,18
|
|
20240619,144900,131863700,28950,28950,28950,28950,0
|
|
20240619,144800,131863700,28950,28950,28950,28950,6
|
|
20240619,144700,131690000,28950,28950,28950,28950,1
|
|
20240619,144600,131661050,29000,29000,29000,29000,0
|
|
20240619,144500,131661050,29000,29000,29000,29000,2
|
|
20240619,144400,131603050,28950,28950,28950,28950,0
|
|
20240619,144300,131603050,28950,28950,28950,28950,1
|
|
20240619,144200,131574100,29000,29000,29000,29000,0
|
|
20240619,144100,131574100,29000,29000,29000,29000,3
|
|
20240619,144000,131487100,28950,28950,28950,28950,0
|
|
20240619,143900,131487100,28950,28950,28950,28950,11
|
|
20240619,143800,131168650,28950,28950,28950,28950,1
|
|
20240619,143700,131139700,29000,29000,29000,29000,10
|
|
20240619,143600,130849700,29000,29000,29000,29000,0
|
|
20240619,143500,130849700,29000,29000,29000,29000,30
|
|
20240619,143400,129979700,28950,28950,28950,28950,1
|
|
20240619,143300,129950750,28950,28950,28950,28950,0
|
|
20240619,143200,129950750,28950,28950,28950,28950,0
|
|
20240619,143100,129950750,28950,28950,28950,28950,0
|
|
20240619,143000,129950750,28950,28950,28950,28950,1
|
|
20240619,142900,129921800,29000,29000,29000,29000,0
|
|
20240619,142800,129921800,29000,29000,29000,29000,3
|
|
20240619,142700,129834800,28950,28950,28950,28950,0
|
|
20240619,142600,129834800,28950,28950,28950,28950,1
|
|
20240619,142500,129805850,29000,29000,29000,29000,2
|
|
20240619,142400,129747850,29000,29000,29000,29000,0
|
|
20240619,142300,129747850,29000,29000,29000,29000,5
|
|
20240619,142200,129602850,29000,29000,29000,29000,0
|
|
20240619,142100,129602850,29000,29000,29000,29000,5
|
|
20240619,142000,129457850,28950,29000,29000,28950,431
|
|
20240619,141900,116980350,29000,29000,29000,29000,3
|
|
20240619,141800,116893350,29000,29000,29000,29000,1
|
|
20240619,141700,116864350,29000,29000,29000,29000,50
|
|
20240619,141600,115414350,29000,29000,29000,29000,0
|
|
20240619,141500,115414350,29000,29000,29000,29000,2
|
|
20240619,141400,115356350,29000,29000,29000,29000,0
|
|
20240619,141300,115356350,29000,29000,29000,29000,0
|
|
20240619,141200,115356350,29000,29050,29050,29000,65
|
|
20240619,141100,113471200,29050,29050,29050,29050,5
|
|
20240619,141000,113325950,29000,29000,29000,29000,0
|
|
20240619,140900,113325950,29000,29000,29000,29000,12
|
|
20240619,140800,112977950,29000,29000,29000,29000,6
|
|
20240619,140700,112803950,29000,29000,29000,29000,77
|
|
20240619,140600,110570950,29000,29000,29000,29000,0
|
|
20240619,140500,110570950,29000,29000,29000,29000,206
|
|
20240619,140400,104596950,29000,29050,29050,29000,37
|
|
20240619,140300,103523350,29050,29050,29050,29050,88
|
|
20240619,140200,100966950,29050,29050,29050,29050,0
|
|
20240619,140100,100966950,29050,29050,29050,29050,3
|
|
20240619,140000,100879800,29050,29050,29050,29050,0
|
|
20240619,135900,100879800,29050,29050,29050,29050,0
|
|
20240619,135800,100879800,29050,29050,29050,29050,0
|
|
20240619,135700,100879800,29050,29050,29050,29050,2
|
|
20240619,135600,100821700,29050,29050,29050,29050,0
|
|
20240619,135500,100821700,29050,29050,29050,29050,0
|
|
20240619,135400,100821700,29050,29050,29050,29050,3
|
|
20240619,135300,100734550,29050,29050,29050,29050,0
|
|
20240619,135200,100734550,29050,29050,29050,29050,0
|
|
20240619,135100,100734550,29050,29050,29050,29050,0
|
|
20240619,135000,100734550,29050,29050,29050,29050,2
|
|
20240619,134900,100676450,29050,29050,29050,29050,0
|
|
20240619,134800,100676450,29050,29050,29050,29050,0
|
|
20240619,134700,100676450,29050,29050,29050,29050,0
|
|
20240619,134600,100676450,29050,29050,29050,29050,10
|
|
20240619,134500,100385950,29050,29050,29050,29050,0
|
|
20240619,134400,100385950,29050,29050,29050,29050,0
|
|
20240619,134300,100385950,29050,29050,29050,29050,3
|
|
20240619,134200,100298800,29050,29050,29050,29050,0
|
|
20240619,134100,100298800,29050,29050,29050,29050,0
|
|
20240619,134000,100298800,29050,29050,29050,29050,0
|
|
20240619,133900,100298800,29050,29050,29050,29050,7
|
|
20240619,133800,100095450,29050,29050,29050,29050,10
|
|
20240619,133700,99804950,29000,29000,29000,29000,2
|
|
20240619,133600,99746950,29000,29000,29000,29000,101
|
|
20240619,133500,96817950,29000,29000,29000,29000,0
|
|
20240619,133400,96817950,29000,29050,29050,29000,211
|
|
20240619,133300,90694850,29050,29050,29050,29050,29
|
|
20240619,133200,89852400,29100,29100,29100,29100,2
|
|
20240619,133100,89794200,29100,29100,29100,29100,32
|
|
20240619,133000,88863000,29100,29100,29100,29100,0
|
|
20240619,132900,88863000,29100,29100,29100,29100,0
|
|
20240619,132800,88863000,29100,29100,29100,29100,0
|
|
20240619,132700,88863000,29100,29100,29100,29100,0
|
|
20240619,132600,88863000,29100,29100,29100,29100,0
|
|
20240619,132500,88863000,29100,29100,29100,29100,0
|
|
20240619,132400,88863000,29100,29100,29100,29100,291
|
|
20240619,132300,80394900,29100,29100,29100,29100,1
|
|
20240619,132200,80365800,29150,29150,29150,29150,0
|
|
20240619,132100,80365800,29150,29150,29150,29150,2
|
|
20240619,132000,80307500,29150,29150,29150,29150,0
|
|
20240619,131900,80307500,29150,29150,29150,29150,0
|
|
20240619,131800,80307500,29150,29150,29150,29150,0
|
|
20240619,131700,80307500,29150,29150,29150,29150,3
|
|
20240619,131600,80220050,29150,29150,29150,29150,0
|
|
20240619,131500,80220050,29150,29150,29150,29150,0
|
|
20240619,131400,80220050,29150,29150,29150,29150,2
|
|
20240619,131300,80161750,29150,29150,29150,29150,0
|
|
20240619,131200,80161750,29150,29150,29150,29150,0
|
|
20240619,131100,80161750,29150,29150,29150,29150,0
|
|
20240619,131000,80161750,29150,29150,29150,29150,5
|
|
20240619,130900,80016000,29150,29150,29150,29150,0
|
|
20240619,130800,80016000,29150,29150,29150,29150,0
|
|
20240619,130700,80016000,29150,29150,29150,29150,0
|
|
20240619,130600,80016000,29150,29150,29150,29150,5
|
|
20240619,130500,79870250,29150,29150,29150,29150,0
|
|
20240619,130400,79870250,29150,29150,29150,29150,0
|
|
20240619,130300,79870250,29150,29150,29150,29150,4
|
|
20240619,130200,79753650,29150,29150,29150,29150,0
|
|
20240619,130100,79753650,29150,29150,29150,29150,0
|
|
20240619,130000,79753650,29150,29150,29150,29150,0
|
|
20240619,125900,79753650,29150,29150,29150,29150,3
|
|
20240619,125800,79666200,29100,29100,29100,29100,50
|
|
20240619,125700,78211200,29100,29100,29100,29100,34
|
|
20240619,125600,77221800,29100,29100,29100,29100,0
|
|
20240619,125500,77221800,29100,29100,29100,29100,0
|
|
20240619,125400,77221800,29100,29100,29100,29100,0
|
|
20240619,125300,77221800,29100,29100,29100,29100,1
|
|
20240619,125200,77192700,29100,29100,29100,29100,0
|
|
20240619,125100,77192700,29100,29100,29100,29100,0
|
|
20240619,125000,77192700,29100,29100,29100,29100,0
|
|
20240619,124900,77192700,29100,29100,29100,29100,0
|
|
20240619,124800,77192700,29100,29100,29100,29100,0
|
|
20240619,124700,77192700,29100,29100,29100,29100,0
|
|
20240619,124600,77192700,29100,29100,29100,29100,0
|
|
20240619,124500,77192700,29100,29100,29100,29100,4
|
|
20240619,124400,77076300,29150,29150,29150,29150,4
|
|
20240619,124300,76959700,29150,29150,29150,29150,0
|
|
20240619,124200,76959700,29150,29150,29150,29150,0
|
|
20240619,124100,76959700,29150,29150,29150,29150,6
|
|
20240619,124000,76784800,29150,29150,29150,29150,0
|
|
20240619,123900,76784800,29150,29150,29150,29150,0
|
|
20240619,123800,76784800,29150,29150,29150,29150,0
|
|
20240619,123700,76784800,29150,29150,29150,29150,4
|
|
20240619,123600,76668200,29150,29150,29150,29150,0
|
|
20240619,123500,76668200,29150,29150,29150,29150,0
|
|
20240619,123400,76668200,29150,29150,29150,29150,3
|
|
20240619,123300,76580750,29100,29100,29100,29100,0
|
|
20240619,123200,76580750,29100,29100,29100,29100,0
|
|
20240619,123100,76580750,29100,29100,29100,29100,0
|
|
20240619,123000,76580750,29100,29100,29100,29100,0
|
|
20240619,122900,76580750,29100,29100,29100,29100,0
|
|
20240619,122800,76580750,29100,29100,29100,29100,0
|
|
20240619,122700,76580750,29100,29100,29100,29100,0
|
|
20240619,122600,76580750,29100,29100,29100,29100,0
|
|
20240619,122500,76580750,29100,29100,29100,29100,4
|
|
20240619,122400,76464350,29100,29100,29100,29100,10
|
|
20240619,122300,76173350,29150,29100,29150,29100,22
|
|
20240619,122200,75533050,29150,29150,29150,29150,0
|
|
20240619,122100,75533050,29150,29150,29150,29150,0
|
|
20240619,122000,75533050,29150,29150,29150,29150,0
|
|
20240619,121900,75533050,29150,29150,29150,29150,2
|
|
20240619,121800,75474750,29150,29150,29150,29150,0
|
|
20240619,121700,75474750,29150,29150,29150,29150,0
|
|
20240619,121600,75474750,29150,29150,29150,29150,0
|
|
20240619,121500,75474750,29150,29150,29150,29150,3
|
|
20240619,121400,75387300,29150,29150,29150,29150,0
|
|
20240619,121300,75387300,29150,29150,29150,29150,0
|
|
20240619,121200,75387300,29150,29150,29150,29150,2
|
|
20240619,121100,75329000,29100,29100,29100,29100,0
|
|
20240619,121000,75329000,29100,29100,29100,29100,33
|
|
20240619,120900,74368700,29100,29100,29100,29100,0
|
|
20240619,120800,74368700,29100,29100,29100,29100,2
|
|
20240619,120700,74310500,29100,29100,29100,29100,1
|
|
20240619,120600,74281400,29100,29100,29100,29100,1
|
|
20240619,120500,74252300,29100,29100,29100,29100,3
|
|
20240619,120400,74165000,29100,29100,29100,29100,0
|
|
20240619,120300,74165000,29100,29100,29100,29100,0
|
|
20240619,120200,74165000,29100,29100,29100,29100,0
|
|
20240619,120100,74165000,29100,29100,29100,29100,1
|
|
20240619,120000,74135900,29050,29100,29100,29050,12
|
|
20240619,115900,73787250,29050,29050,29050,29050,2
|
|
20240619,115800,73729150,29050,29050,29100,29050,3
|
|
20240619,115700,73641950,29050,29050,29050,29050,1
|
|
20240619,115600,73612900,29050,29050,29050,29050,1
|
|
20240619,115500,73583850,29050,29050,29050,29050,1
|
|
20240619,115400,73554800,29050,29050,29100,29050,4
|
|
20240619,115300,73438550,29050,29000,29050,29000,2
|
|
20240619,115200,73380500,29000,29000,29000,29000,6
|
|
20240619,115100,73206500,29000,29000,29000,29000,1
|
|
20240619,115000,73177500,29000,29000,29000,29000,21
|
|
20240619,114900,72568500,29000,29050,29050,29000,21
|
|
20240619,114800,71959250,29100,29100,29100,29100,18
|
|
20240619,114700,71435450,29000,29100,29100,28950,907
|
|
20240619,114600,45107250,29100,29100,29100,29100,28
|
|
20240619,114500,44292450,29100,29100,29100,29100,30
|
|
20240619,114400,43419450,29100,29150,29150,29100,6
|
|
20240619,114300,43244800,29150,29150,29150,29150,1
|
|
20240619,114200,43215650,29150,29150,29150,29150,138
|
|
20240619,114100,39192950,29150,29150,29150,29150,1
|
|
20240619,114000,39163800,29150,29150,29150,29150,1
|
|
20240619,113900,39134650,29250,29150,29250,29150,2
|
|
20240619,113800,39076250,29200,29200,29200,29200,0
|
|
20240619,113700,39076250,29200,29200,29200,29200,0
|
|
20240619,113600,39076250,29200,29200,29200,29200,2
|
|
20240619,113500,39017850,29200,29200,29200,29200,0
|
|
20240619,113400,39017850,29200,29200,29200,29200,0
|
|
20240619,113300,39017850,29200,29200,29200,29200,0
|
|
20240619,113200,39017850,29200,29250,29250,29200,29
|
|
20240619,113100,38170950,29250,29250,29250,29250,0
|
|
20240619,113000,38170950,29250,29250,29250,29250,5
|
|
20240619,112900,38024700,29200,29200,29200,29200,0
|
|
20240619,112800,38024700,29200,29200,29200,29200,0
|
|
20240619,112700,38024700,29200,29200,29200,29200,0
|
|
20240619,112600,38024700,29200,29200,29200,29200,0
|
|
20240619,112500,38024700,29200,29200,29200,29200,2
|
|
20240619,112400,37966300,29200,29200,29200,29200,91
|
|
20240619,112300,35309100,29200,29200,29200,29200,0
|
|
20240619,112200,35309100,29200,29200,29200,29200,0
|
|
20240619,112100,35309100,29200,29200,29200,29200,0
|
|
20240619,112000,35309100,29200,29200,29200,29200,13
|
|
20240619,111900,34929500,29200,29200,29200,29200,87
|
|
20240619,111800,32389100,29250,29250,29250,29250,0
|
|
20240619,111700,32389100,29250,29250,29250,29250,2
|
|
20240619,111600,32330600,29250,29250,29250,29250,0
|
|
20240619,111500,32330600,29250,29250,29250,29250,0
|
|
20240619,111400,32330600,29250,29300,29300,29250,101
|
|
20240619,111300,29376250,29300,29300,29300,29300,0
|
|
20240619,111200,29376250,29300,29300,29300,29300,1
|
|
20240619,111100,29346950,29300,29300,29300,29300,1
|
|
20240619,111000,29317650,29250,29250,29250,29250,47
|
|
20240619,110900,27942900,29250,29250,29250,29250,50
|
|
20240619,110800,26480400,29250,29250,29250,29250,0
|
|
20240619,110700,26480400,29250,29250,29250,29250,0
|
|
20240619,110600,26480400,29250,29250,29250,29250,0
|
|
20240619,110500,26480400,29250,29250,29250,29250,5
|
|
20240619,110400,26334150,29250,29250,29250,29250,100
|
|
20240619,110300,23409150,29250,29250,29250,29250,0
|
|
20240619,110200,23409150,29250,29250,29250,29250,0
|
|
20240619,110100,23409150,29250,29250,29250,29250,49
|
|
20240619,110000,21975900,29250,29250,29250,29250,0
|
|
20240619,105900,21975900,29250,29250,29250,29250,32
|
|
20240619,105800,21039900,29250,29250,29250,29250,0
|
|
20240619,105700,21039900,29250,29250,29250,29250,0
|
|
20240619,105600,21039900,29250,29250,29250,29250,14
|
|
20240619,105500,20630400,29300,29300,29300,29300,2
|
|
20240619,105400,20571800,29300,29300,29300,29300,0
|
|
20240619,105300,20571800,29300,29300,29300,29300,20
|
|
20240619,105200,19985800,29300,29300,29300,29300,3
|
|
20240619,105100,19897900,29300,29300,29300,29300,0
|
|
20240619,105000,19897900,29300,29300,29300,29300,0
|
|
20240619,104900,19897900,29300,29300,29300,29300,0
|
|
20240619,104800,19897900,29300,29300,29300,29300,6
|
|
20240619,104700,19722100,29300,29300,29300,29300,1
|
|
20240619,104600,19692800,29300,29300,29300,29300,0
|
|
20240619,104500,19692800,29300,29300,29300,29300,5
|
|
20240619,104400,19546300,29300,29300,29300,29300,107
|
|
20240619,104300,16411200,29300,29300,29300,29300,0
|
|
20240619,104200,16411200,29300,29300,29300,29300,0
|
|
20240619,104100,16411200,29300,29300,29300,29300,4
|
|
20240619,104000,16294000,29350,29350,29350,29350,0
|
|
20240619,103900,16294000,29350,29350,29350,29350,0
|
|
20240619,103800,16294000,29350,29350,29350,29350,0
|
|
20240619,103700,16294000,29350,29350,29350,29350,6
|
|
20240619,103600,16117900,29350,29350,29350,29350,0
|
|
20240619,103500,16117900,29350,29350,29350,29350,1
|
|
20240619,103400,16088550,29350,29350,29350,29350,2
|
|
20240619,103300,16029850,29250,29250,29250,29250,0
|
|
20240619,103200,16029850,29250,29250,29250,29250,0
|
|
20240619,103100,16029850,29250,29250,29250,29250,0
|
|
20240619,103000,16029850,29250,29250,29250,29250,0
|
|
20240619,102900,16029850,29250,29250,29250,29250,1
|
|
20240619,102800,16000600,29200,29200,29200,29200,0
|
|
20240619,102700,16000600,29200,29200,29200,29200,17
|
|
20240619,102600,15504200,29200,29200,29200,29200,0
|
|
20240619,102500,15504200,29200,29200,29200,29200,0
|
|
20240619,102400,15504200,29200,29200,29200,29200,0
|
|
20240619,102300,15504200,29200,29200,29200,29200,0
|
|
20240619,102200,15504200,29200,29200,29200,29200,10
|
|
20240619,102100,15212200,29400,29400,29400,29400,0
|
|
20240619,102000,15212200,29400,29400,29400,29400,0
|
|
20240619,101900,15212200,29400,29400,29400,29400,3
|
|
20240619,101800,15124000,29400,29400,29400,29400,0
|
|
20240619,101700,15124000,29400,29400,29400,29400,0
|
|
20240619,101600,15124000,29400,29400,29400,29400,2
|
|
20240619,101500,15065200,29400,29400,29400,29400,0
|
|
20240619,101400,15065200,29400,29400,29400,29400,0
|
|
20240619,101300,15065200,29400,29250,29400,29250,2
|
|
20240619,101200,15006550,29250,29250,29250,29250,5
|
|
20240619,101100,14860300,29250,29250,29250,29250,0
|
|
20240619,101000,14860300,29250,29250,29250,29250,0
|
|
20240619,100900,14860300,29250,29250,29250,29250,0
|
|
20240619,100800,14860300,29250,29250,29250,29250,0
|
|
20240619,100700,14860300,29250,29250,29250,29250,0
|
|
20240619,100600,14860300,29250,29250,29250,29250,2
|
|
20240619,100500,14801800,29250,29250,29250,29250,19
|
|
20240619,100400,14246050,29250,29250,29250,29250,40
|
|
20240619,100300,13076050,29250,29350,29350,29250,61
|
|
20240619,100200,11290950,29350,29350,29350,29350,1
|
|
20240619,100100,11261600,29350,29350,29350,29350,3
|
|
20240619,100000,11173550,29350,29350,29350,29350,1
|
|
20240619,095900,11144200,29350,29350,29350,29350,20
|
|
20240619,095800,10557200,29350,29350,29350,29350,5
|
|
20240619,095700,10410450,29400,29400,29400,29400,2
|
|
20240619,095600,10351650,29400,29400,29400,29400,3
|
|
20240619,095500,10263450,29350,29350,29350,29350,5
|
|
20240619,095400,10116700,29350,29350,29350,29350,6
|
|
20240619,095300,9940600,29350,29350,29350,29350,5
|
|
20240619,095200,9793850,29350,29350,29350,29350,1
|
|
20240619,095100,9764500,29350,29350,29350,29350,3
|
|
20240619,095000,9676450,29350,29350,29350,29350,0
|
|
20240619,094900,9676450,29350,29350,29350,29350,0
|
|
20240619,094800,9676450,29350,29350,29350,29350,1
|
|
20240619,094700,9647100,29350,29350,29350,29350,1
|
|
20240619,094600,9617750,29400,29400,29400,29400,2
|
|
20240619,094500,9558950,29400,29400,29400,29400,49
|
|
20240619,094400,8118350,29400,29400,29400,29400,0
|
|
20240619,094300,8118350,29400,29350,29400,29350,3
|
|
20240619,094200,8030200,29400,29400,29400,29400,0
|
|
20240619,094100,8030200,29400,29400,29400,29400,0
|
|
20240619,094000,8030200,29400,29400,29400,29400,0
|
|
20240619,093900,8030200,29400,29400,29400,29400,2
|
|
20240619,093800,7971400,29400,29400,29400,29400,0
|
|
20240619,093700,7971400,29400,29400,29400,29400,0
|
|
20240619,093600,7971400,29400,29400,29400,29400,2
|
|
20240619,093500,7912600,29400,29400,29400,29400,6
|
|
20240619,093400,7736200,29400,29250,29400,29200,44
|
|
20240619,093300,6449350,29400,29400,29400,29400,0
|
|
20240619,093200,6449350,29400,29400,29400,29400,3
|
|
20240619,093100,6361150,29400,29350,29400,29200,12
|
|
20240619,093000,6009550,29400,29400,29400,29400,0
|
|
20240619,092900,6009550,29400,29400,29400,29400,2
|
|
20240619,092800,5950750,29400,29400,29400,29400,1
|
|
20240619,092700,5921350,29400,29400,29400,29400,1
|
|
20240619,092600,5891950,29450,29450,29450,29450,0
|
|
20240619,092500,5891950,29450,29450,29450,29450,3
|
|
20240619,092400,5803600,29450,29450,29450,29450,18
|
|
20240619,092300,5273500,29450,29500,29500,29450,3
|
|
20240619,092200,5185050,29500,29500,29500,29500,0
|
|
20240619,092100,5185050,29500,29500,29500,29500,0
|
|
20240619,092000,5185050,29500,29500,29500,29500,0
|
|
20240619,091900,5185050,29500,29500,29500,29500,0
|
|
20240619,091800,5185050,29500,29500,29500,29500,0
|
|
20240619,091700,5185050,29500,29500,29500,29500,2
|
|
20240619,091600,5126050,29500,29500,29500,29500,45
|
|
20240619,091500,3798550,29500,29500,29500,29500,0
|
|
20240619,091400,3798550,29500,29500,29500,29500,0
|
|
20240619,091300,3798550,29500,29500,29500,29500,7
|
|
20240619,091200,3592050,29700,29700,29700,29700,0
|
|
20240619,091100,3592050,29700,29700,29700,29700,0
|
|
20240619,091000,3592050,29700,29700,29700,29700,0
|
|
20240619,090900,3592050,29700,29700,29700,29700,0
|
|
20240619,090800,3592050,29700,29700,29700,29700,0
|
|
20240619,090700,3592050,29700,29700,29700,29700,20
|
|
20240619,090600,2998050,29500,29500,29500,29500,0
|
|
20240619,090500,2998050,29500,29500,29500,29500,0
|
|
20240619,090400,2998050,29500,29500,29500,29500,0
|
|
20240619,090300,2998050,29500,29500,29500,29500,11
|
|
20240619,090200,2673550,29700,29700,29700,29700,52
|
|
20240619,090100,1129150,29700,29700,29700,29700,15
|
|
20240619,090000,683650,29550,29750,29750,29550,23
|