668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200500,141010100,28850,28850,28850,28850,130
|
|
20240621,200400,141010100,28850,28850,28850,28850,0
|
|
20240621,200300,141010100,28850,28850,28850,28850,0
|
|
20240621,200200,141010100,28850,28850,28850,28850,0
|
|
20240621,200100,141010100,28850,28850,28850,28850,0
|
|
20240621,200000,141010100,28850,28850,28850,28850,0
|
|
20240621,195900,141010100,28850,28850,28850,28850,0
|
|
20240621,195800,141010100,28850,28850,28850,28850,0
|
|
20240621,195700,141010100,28850,28850,28850,28850,0
|
|
20240621,195600,141010100,28850,28850,28850,28850,0
|
|
20240621,195500,141010100,28850,28850,28850,28850,0
|
|
20240621,195400,141010100,28850,28850,28850,28850,0
|
|
20240621,195300,141010100,28850,28850,28850,28850,0
|
|
20240621,195200,141010100,28850,28850,28850,28850,0
|
|
20240621,195100,141010100,28850,28850,28850,28850,0
|
|
20240621,195000,141010100,28850,28850,28850,28850,0
|
|
20240621,194900,141010100,28850,28850,28850,28850,0
|
|
20240621,194800,141010100,28850,28850,28850,28850,0
|
|
20240621,194700,141010100,28850,28850,28850,28850,0
|
|
20240621,194600,141010100,28850,28850,28850,28850,0
|
|
20240621,194500,141010100,28850,28850,28850,28850,0
|
|
20240621,194400,141010100,28850,28850,28850,28850,0
|
|
20240621,194300,141010100,28850,28850,28850,28850,0
|
|
20240621,194200,141010100,28850,28850,28850,28850,0
|
|
20240621,194100,141010100,28850,28850,28850,28850,0
|
|
20240621,194000,141010100,28850,28850,28850,28850,0
|
|
20240621,193900,141010100,28850,28850,28850,28850,0
|
|
20240621,193800,141010100,28850,28850,28850,28850,0
|
|
20240621,193700,141010100,28850,28850,28850,28850,0
|
|
20240621,193600,141010100,28850,28850,28850,28850,0
|
|
20240621,193500,141010100,28850,28850,28850,28850,130
|
|
20240621,193400,141010100,28850,28850,28850,28850,0
|
|
20240621,193300,141010100,28850,28850,28850,28850,0
|
|
20240621,193200,141010100,28850,28850,28850,28850,0
|
|
20240621,193100,141010100,28850,28850,28850,28850,0
|
|
20240621,193000,141010100,28850,28850,28850,28850,0
|
|
20240621,192900,141010100,28850,28850,28850,28850,0
|
|
20240621,192800,141010100,28850,28850,28850,28850,0
|
|
20240621,192700,141010100,28850,28850,28850,28850,0
|
|
20240621,192600,141010100,28850,28850,28850,28850,0
|
|
20240621,192500,141010100,28850,28850,28850,28850,0
|
|
20240621,192400,141010100,28850,28850,28850,28850,0
|
|
20240621,192300,141010100,28850,28850,28850,28850,0
|
|
20240621,192200,141010100,28850,28850,28850,28850,0
|
|
20240621,192100,141010100,28850,28850,28850,28850,0
|
|
20240621,192000,141010100,28850,28850,28850,28850,0
|
|
20240621,191900,141010100,28850,28850,28850,28850,0
|
|
20240621,191800,141010100,28850,28850,28850,28850,0
|
|
20240621,191700,141010100,28850,28850,28850,28850,0
|
|
20240621,191600,141010100,28850,28850,28850,28850,0
|
|
20240621,191500,141010100,28850,28850,28850,28850,0
|
|
20240621,191400,141010100,28850,28850,28850,28850,0
|
|
20240621,191300,141010100,28850,28850,28850,28850,0
|
|
20240621,191200,141010100,28850,28850,28850,28850,0
|
|
20240621,191100,141010100,28850,28850,28850,28850,0
|
|
20240621,191000,141010100,28850,28850,28850,28850,0
|
|
20240621,190900,141010100,28850,28850,28850,28850,0
|
|
20240621,190800,141010100,28850,28850,28850,28850,0
|
|
20240621,190700,141010100,28850,28850,28850,28850,0
|
|
20240621,190600,141010100,28850,28850,28850,28850,0
|
|
20240621,190500,141010100,28850,28850,28850,28850,130
|
|
20240621,190400,141010100,28850,28850,28850,28850,0
|
|
20240621,190300,141010100,28850,28850,28850,28850,0
|
|
20240621,190200,141010100,28850,28850,28850,28850,0
|
|
20240621,190100,141010100,28850,28850,28850,28850,0
|
|
20240621,190000,141010100,28850,28850,28850,28850,0
|
|
20240621,185900,141010100,28850,28850,28850,28850,0
|
|
20240621,185800,141010100,28850,28850,28850,28850,0
|
|
20240621,185700,141010100,28850,28850,28850,28850,0
|
|
20240621,185600,141010100,28850,28850,28850,28850,0
|
|
20240621,185500,141010100,28850,28850,28850,28850,0
|
|
20240621,185400,141010100,28850,28850,28850,28850,0
|
|
20240621,185300,141010100,28850,28850,28850,28850,0
|
|
20240621,185200,141010100,28850,28850,28850,28850,0
|
|
20240621,185100,141010100,28850,28850,28850,28850,0
|
|
20240621,185000,141010100,28850,28850,28850,28850,0
|
|
20240621,184900,141010100,28850,28850,28850,28850,0
|
|
20240621,184800,141010100,28850,28850,28850,28850,0
|
|
20240621,184700,141010100,28850,28850,28850,28850,0
|
|
20240621,184600,141010100,28850,28850,28850,28850,0
|
|
20240621,184500,141010100,28850,28850,28850,28850,0
|
|
20240621,184400,141010100,28850,28850,28850,28850,0
|
|
20240621,184300,141010100,28850,28850,28850,28850,0
|
|
20240621,184200,141010100,28850,28850,28850,28850,0
|
|
20240621,184100,141010100,28850,28850,28850,28850,0
|
|
20240621,184000,141010100,28850,28850,28850,28850,0
|
|
20240621,183900,141010100,28850,28850,28850,28850,0
|
|
20240621,183800,141010100,28850,28850,28850,28850,0
|
|
20240621,183700,141010100,28850,28850,28850,28850,0
|
|
20240621,183600,141010100,28850,28850,28850,28850,0
|
|
20240621,183500,141010100,28850,28850,28850,28850,130
|
|
20240621,183400,141010100,28850,28850,28850,28850,0
|
|
20240621,183300,141010100,28850,28850,28850,28850,0
|
|
20240621,183200,141010100,28850,28850,28850,28850,0
|
|
20240621,183100,141010100,28850,28850,28850,28850,0
|
|
20240621,183000,141010100,28850,28850,28850,28850,0
|
|
20240621,182900,141010100,28850,28850,28850,28850,0
|
|
20240621,182800,141010100,28850,28850,28850,28850,0
|
|
20240621,182700,141010100,28850,28850,28850,28850,0
|
|
20240621,182600,141010100,28850,28850,28850,28850,0
|
|
20240621,182500,141010100,28850,28850,28850,28850,0
|
|
20240621,182400,141010100,28850,28850,28850,28850,0
|
|
20240621,182300,141010100,28850,28850,28850,28850,0
|
|
20240621,182200,141010100,28850,28850,28850,28850,0
|
|
20240621,182100,141010100,28850,28850,28850,28850,0
|
|
20240621,182000,141010100,28850,28850,28850,28850,0
|
|
20240621,181900,141010100,28850,28850,28850,28850,0
|
|
20240621,181800,141010100,28850,28850,28850,28850,0
|
|
20240621,181700,141010100,28850,28850,28850,28850,0
|
|
20240621,181600,141010100,28850,28850,28850,28850,0
|
|
20240621,181500,141010100,28850,28850,28850,28850,0
|
|
20240621,181400,141010100,28850,28850,28850,28850,0
|
|
20240621,181300,141010100,28850,28850,28850,28850,0
|
|
20240621,181200,141010100,28850,28850,28850,28850,0
|
|
20240621,181100,141010100,28850,28850,28850,28850,0
|
|
20240621,181000,141010100,28850,28850,28850,28850,0
|
|
20240621,180900,141010100,28850,28850,28850,28850,0
|
|
20240621,180800,141010100,28850,28850,28850,28850,0
|
|
20240621,180700,141010100,28850,28850,28850,28850,0
|
|
20240621,180600,141010100,28850,28850,28850,28850,0
|
|
20240621,180500,141010100,28850,28850,28850,28850,130
|
|
20240621,180400,141010100,28850,28850,28850,28850,0
|
|
20240621,180300,141010100,28850,28850,28850,28850,0
|
|
20240621,180200,141010100,28850,28850,28850,28850,0
|
|
20240621,180100,141010100,28850,28850,28850,28850,0
|
|
20240621,180000,141010100,28850,28850,28850,28850,0
|
|
20240621,175900,141010100,28850,28850,28850,28850,0
|
|
20240621,175800,141010100,28850,28850,28850,28850,0
|
|
20240621,175700,141010100,28850,28850,28850,28850,0
|
|
20240621,175600,141010100,28850,28850,28850,28850,0
|
|
20240621,175500,141010100,28850,28850,28850,28850,0
|
|
20240621,175400,141010100,28850,28850,28850,28850,0
|
|
20240621,175300,141010100,28850,28850,28850,28850,0
|
|
20240621,175200,141010100,28850,28850,28850,28850,0
|
|
20240621,175100,141010100,28850,28850,28850,28850,0
|
|
20240621,175000,141010100,28850,28850,28850,28850,0
|
|
20240621,174900,141010100,28850,28850,28850,28850,0
|
|
20240621,174800,141010100,28850,28850,28850,28850,0
|
|
20240621,174700,141010100,28850,28850,28850,28850,0
|
|
20240621,174600,141010100,28850,28850,28850,28850,0
|
|
20240621,174500,141010100,28850,28850,28850,28850,0
|
|
20240621,174400,141010100,28850,28850,28850,28850,0
|
|
20240621,174300,141010100,28850,28850,28850,28850,0
|
|
20240621,174200,141010100,28850,28850,28850,28850,0
|
|
20240621,174100,141010100,28850,28850,28850,28850,0
|
|
20240621,174000,141010100,28850,28850,28850,28850,0
|
|
20240621,173900,141010100,28850,28850,28850,28850,0
|
|
20240621,173800,141010100,28850,28850,28850,28850,0
|
|
20240621,173700,141010100,28850,28850,28850,28850,0
|
|
20240621,173600,141010100,28850,28850,28850,28850,0
|
|
20240621,173500,141010100,28850,28850,28850,28850,130
|
|
20240621,173400,141010100,28850,28850,28850,28850,0
|
|
20240621,173300,141010100,28850,28850,28850,28850,0
|
|
20240621,173200,141010100,28850,28850,28850,28850,0
|
|
20240621,173100,141010100,28850,28850,28850,28850,0
|
|
20240621,173000,141010100,28850,28850,28850,28850,0
|
|
20240621,172900,141010100,28850,28850,28850,28850,0
|
|
20240621,172800,141010100,28850,28850,28850,28850,0
|
|
20240621,172700,141010100,28850,28850,28850,28850,0
|
|
20240621,172600,141010100,28850,28850,28850,28850,0
|
|
20240621,172500,141010100,28850,28850,28850,28850,0
|
|
20240621,172400,141010100,28850,28850,28850,28850,0
|
|
20240621,172300,141010100,28850,28850,28850,28850,0
|
|
20240621,172200,141010100,28850,28850,28850,28850,0
|
|
20240621,172100,141010100,28850,28850,28850,28850,0
|
|
20240621,172000,141010100,28850,28850,28850,28850,0
|
|
20240621,171900,141010100,28850,28850,28850,28850,0
|
|
20240621,171800,141010100,28850,28850,28850,28850,0
|
|
20240621,171700,141010100,28850,28850,28850,28850,0
|
|
20240621,171600,141010100,28850,28850,28850,28850,0
|
|
20240621,171500,141010100,28850,28850,28850,28850,0
|
|
20240621,171400,141010100,28850,28850,28850,28850,0
|
|
20240621,171300,141010100,28850,28850,28850,28850,0
|
|
20240621,171200,141010100,28850,28850,28850,28850,0
|
|
20240621,171100,141010100,28850,28850,28850,28850,0
|
|
20240621,171000,141010100,28850,28850,28850,28850,0
|
|
20240621,170900,141010100,28850,28850,28850,28850,0
|
|
20240621,170800,141010100,28850,28850,28850,28850,0
|
|
20240621,170700,141010100,28850,28850,28850,28850,0
|
|
20240621,170600,141010100,28850,28850,28850,28850,0
|
|
20240621,170500,141010100,28850,28850,28850,28850,130
|
|
20240621,170400,141010100,28850,28850,28850,28850,0
|
|
20240621,170300,141010100,28850,28850,28850,28850,0
|
|
20240621,170200,141010100,28850,28850,28850,28850,0
|
|
20240621,170100,141010100,28850,28850,28850,28850,0
|
|
20240621,170000,141010100,28850,28850,28850,28850,0
|
|
20240621,165900,141010100,28850,28850,28850,28850,0
|
|
20240621,165800,141010100,28850,28850,28850,28850,0
|
|
20240621,165700,141010100,28850,28850,28850,28850,0
|
|
20240621,165600,141010100,28850,28850,28850,28850,0
|
|
20240621,165500,141010100,28850,28850,28850,28850,0
|
|
20240621,165400,141010100,28850,28850,28850,28850,0
|
|
20240621,165300,141010100,28850,28850,28850,28850,0
|
|
20240621,165200,141010100,28850,28850,28850,28850,0
|
|
20240621,165100,141010100,28850,28850,28850,28850,0
|
|
20240621,165000,141010100,28850,28850,28850,28850,0
|
|
20240621,164900,141010100,28850,28850,28850,28850,0
|
|
20240621,164800,141010100,28850,28850,28850,28850,0
|
|
20240621,164700,141010100,28850,28850,28850,28850,0
|
|
20240621,164600,141010100,28850,28850,28850,28850,0
|
|
20240621,164500,141010100,28850,28850,28850,28850,0
|
|
20240621,164400,141010100,28850,28850,28850,28850,0
|
|
20240621,164300,141010100,28850,28850,28850,28850,0
|
|
20240621,164200,141010100,28850,28850,28850,28850,0
|
|
20240621,164100,141010100,28850,28850,28850,28850,0
|
|
20240621,164000,141010100,28850,28850,28850,28850,0
|
|
20240621,163900,141010100,28850,28850,28850,28850,0
|
|
20240621,163800,141010100,28850,28850,28850,28850,0
|
|
20240621,163700,141010100,28850,28850,28850,28850,0
|
|
20240621,163600,141010100,28850,28850,28850,28850,0
|
|
20240621,163500,141010100,28850,28850,28850,28850,130
|
|
20240621,163400,141010100,28850,28850,28850,28850,0
|
|
20240621,163300,141010100,28850,28850,28850,28850,0
|
|
20240621,163200,141010100,28850,28850,28850,28850,0
|
|
20240621,163100,141010100,28850,28850,28850,28850,0
|
|
20240621,163000,141010100,28850,28850,28850,28850,0
|
|
20240621,162900,141010100,28850,28850,28850,28850,0
|
|
20240621,162800,141010100,28850,28850,28850,28850,0
|
|
20240621,162700,141010100,28850,28850,28850,28850,0
|
|
20240621,162600,141010100,28850,28850,28850,28850,0
|
|
20240621,162500,141010100,28850,28850,28850,28850,0
|
|
20240621,162400,141010100,28850,28850,28850,28850,0
|
|
20240621,162300,141010100,28850,28850,28850,28850,0
|
|
20240621,162200,141010100,28850,28850,28850,28850,0
|
|
20240621,162100,141010100,28850,28850,28850,28850,0
|
|
20240621,162000,141010100,28850,28850,28850,28850,0
|
|
20240621,161900,141010100,28850,28850,28850,28850,0
|
|
20240621,161800,141010100,28850,28850,28850,28850,0
|
|
20240621,161700,141010100,28850,28850,28850,28850,0
|
|
20240621,161600,141010100,28850,28850,28850,28850,0
|
|
20240621,161500,141010100,28850,28850,28850,28850,0
|
|
20240621,161400,141010100,28850,28850,28850,28850,0
|
|
20240621,161300,141010100,28850,28850,28850,28850,0
|
|
20240621,161200,141010100,28850,28850,28850,28850,0
|
|
20240621,161100,141010100,28850,28850,28850,28850,0
|
|
20240621,161000,141010100,28850,28850,28850,28850,0
|
|
20240621,160900,141010100,28850,28850,28850,28850,0
|
|
20240621,160800,141010100,28850,28850,28850,28850,0
|
|
20240621,160700,141010100,28850,28850,28850,28850,0
|
|
20240621,160600,141010100,28850,28850,28850,28850,0
|
|
20240621,160500,141010100,28850,28850,28850,28850,130
|
|
20240621,160400,141010100,28850,28850,28850,28850,0
|
|
20240621,160300,141010100,28850,28850,28850,28850,0
|
|
20240621,160200,141010100,28850,28850,28850,28850,0
|
|
20240621,160100,141010100,28850,28850,28850,28850,0
|
|
20240621,160000,141010100,28850,28850,28850,28850,0
|
|
20240621,155900,141010100,28850,28850,28850,28850,0
|
|
20240621,155800,141010100,28850,28850,28850,28850,0
|
|
20240621,155700,141010100,28850,28850,28850,28850,0
|
|
20240621,155600,141010100,28850,28850,28850,28850,0
|
|
20240621,155500,141010100,28850,28850,28850,28850,0
|
|
20240621,155400,141010100,28850,28850,28850,28850,0
|
|
20240621,155300,141010100,28850,28850,28850,28850,0
|
|
20240621,155200,141010100,28850,28850,28850,28850,0
|
|
20240621,155100,141010100,28850,28850,28850,28850,0
|
|
20240621,155000,141010100,28850,28850,28850,28850,0
|
|
20240621,154900,141010100,28850,28850,28850,28850,0
|
|
20240621,154800,141010100,28850,28850,28850,28850,0
|
|
20240621,154700,141010100,28850,28850,28850,28850,0
|
|
20240621,154600,141010100,28850,28850,28850,28850,0
|
|
20240621,154500,141010100,28850,28850,28850,28850,0
|
|
20240621,154400,141010100,28850,28850,28850,28850,0
|
|
20240621,154300,141010100,28850,28850,28850,28850,0
|
|
20240621,154200,141010100,28850,28850,28850,28850,0
|
|
20240621,154100,141010100,28850,28850,28850,28850,0
|
|
20240621,154000,141010100,28850,28850,28850,28850,0
|
|
20240621,153900,141010100,28850,28850,28850,28850,0
|
|
20240621,153800,141010100,28850,28850,28850,28850,0
|
|
20240621,153700,141010100,28850,28850,28850,28850,0
|
|
20240621,153600,141010100,28850,28850,28850,28850,0
|
|
20240621,153500,141010100,28850,28850,28850,28850,130
|
|
20240621,153400,141010100,28850,28850,28850,28850,0
|
|
20240621,153300,141010100,28850,28850,28850,28850,0
|
|
20240621,153200,141010100,28850,28850,28850,28850,0
|
|
20240621,153100,141010100,28850,28850,28850,28850,0
|
|
20240621,153000,141010100,28850,28850,28850,28850,130
|
|
20240621,152900,137259600,28850,28850,28850,28850,0
|
|
20240621,152800,137259600,28850,28850,28850,28850,0
|
|
20240621,152700,137259600,28850,28850,28850,28850,0
|
|
20240621,152600,137259600,28850,28850,28850,28850,0
|
|
20240621,152500,137259600,28850,28850,28850,28850,0
|
|
20240621,152400,137259600,28850,28850,28850,28850,0
|
|
20240621,152300,137259600,28850,28850,28850,28850,0
|
|
20240621,152200,137259600,28850,28850,28850,28850,0
|
|
20240621,152100,137259600,28850,28850,28850,28850,0
|
|
20240621,152000,137259600,28850,28850,28850,28850,0
|
|
20240621,151900,137259600,28850,28800,29100,28800,215
|
|
20240621,151800,131020850,28800,28800,28800,28800,0
|
|
20240621,151700,131020850,28800,28800,28900,28800,13
|
|
20240621,151600,130645950,28800,28800,28800,28800,2
|
|
20240621,151500,130588350,28800,28800,28800,28800,0
|
|
20240621,151400,130588350,28800,28800,28800,28800,0
|
|
20240621,151300,130588350,28800,28800,28800,28800,0
|
|
20240621,151200,130588350,28800,28800,28800,28800,0
|
|
20240621,151100,130588350,28800,28800,28800,28800,1
|
|
20240621,151000,130559550,28800,28800,28800,28800,24
|
|
20240621,150900,129868350,28800,28800,28800,28800,55
|
|
20240621,150800,128284350,28800,28800,28800,28800,14
|
|
20240621,150700,127881150,28750,28750,28750,28750,4
|
|
20240621,150600,127766150,28750,28750,28750,28750,0
|
|
20240621,150500,127766150,28750,28750,28750,28750,0
|
|
20240621,150400,127766150,28750,28750,28750,28750,0
|
|
20240621,150300,127766150,28750,28750,28750,28750,10
|
|
20240621,150200,127478650,28750,28750,28750,28750,5
|
|
20240621,150100,127334900,28750,28750,28750,28750,4
|
|
20240621,150000,127219900,28750,28750,28750,28750,0
|
|
20240621,145900,127219900,28750,28750,28750,28750,2
|
|
20240621,145800,127162400,28800,28800,28800,28800,5
|
|
20240621,145700,127018400,28800,28800,28800,28800,2
|
|
20240621,145600,126960800,28800,28800,28800,28800,0
|
|
20240621,145500,126960800,28800,28750,28800,28750,84
|
|
20240621,145400,124543950,28750,28750,28750,28750,228
|
|
20240621,145300,117988950,28750,28750,28750,28750,0
|
|
20240621,145200,117988950,28750,28750,28750,28750,0
|
|
20240621,145100,117988950,28750,28750,28750,28750,103
|
|
20240621,145000,115027700,28800,28800,28800,28800,0
|
|
20240621,144900,115027700,28800,28800,28800,28800,96
|
|
20240621,144800,112262900,28800,28800,28800,28800,8
|
|
20240621,144700,112032500,28800,28800,28800,28800,0
|
|
20240621,144600,112032500,28800,28800,28800,28800,0
|
|
20240621,144500,112032500,28800,28800,28800,28800,0
|
|
20240621,144400,112032500,28800,28800,28800,28800,1
|
|
20240621,144300,112003700,28850,28850,28850,28850,0
|
|
20240621,144200,112003700,28850,28850,28850,28850,0
|
|
20240621,144100,112003700,28850,28850,28850,28850,0
|
|
20240621,144000,112003700,28850,28850,28850,28850,4
|
|
20240621,143900,111888300,28850,28850,28850,28850,10
|
|
20240621,143800,111599800,28750,28750,28750,28750,0
|
|
20240621,143700,111599800,28750,28750,28750,28750,0
|
|
20240621,143600,111599800,28750,28750,28750,28750,0
|
|
20240621,143500,111599800,28750,28750,28750,28750,55
|
|
20240621,143400,110018550,28750,28750,28750,28750,119
|
|
20240621,143300,106597300,28750,28750,28750,28750,1
|
|
20240621,143200,106568550,28750,28750,28750,28750,0
|
|
20240621,143100,106568550,28750,28750,28750,28750,0
|
|
20240621,143000,106568550,28750,28750,28750,28750,64
|
|
20240621,142900,104728550,28750,28750,28750,28750,0
|
|
20240621,142800,104728550,28750,28750,28750,28750,0
|
|
20240621,142700,104728550,28750,28750,28750,28750,0
|
|
20240621,142600,104728550,28750,28750,28750,28750,1
|
|
20240621,142500,104699800,28750,28750,28750,28750,0
|
|
20240621,142400,104699800,28750,28750,28750,28750,0
|
|
20240621,142300,104699800,28750,28750,28750,28750,2
|
|
20240621,142200,104642300,28800,28800,28800,28800,0
|
|
20240621,142100,104642300,28800,28800,28800,28800,533
|
|
20240621,142000,89291900,28800,28800,28800,28800,1
|
|
20240621,141900,89263100,28800,28800,28800,28800,0
|
|
20240621,141800,89263100,28800,28800,28800,28800,39
|
|
20240621,141700,88139900,28800,28800,28800,28800,0
|
|
20240621,141600,88139900,28800,28800,28800,28800,0
|
|
20240621,141500,88139900,28800,28800,28800,28800,0
|
|
20240621,141400,88139900,28800,28800,28800,28800,0
|
|
20240621,141300,88139900,28800,28800,28800,28800,1
|
|
20240621,141200,88111100,28850,28850,28850,28850,138
|
|
20240621,141100,84129800,28850,28850,28900,28850,74
|
|
20240621,141000,81994350,28900,28900,28900,28900,190
|
|
20240621,140900,76503350,28900,28900,28900,28900,0
|
|
20240621,140800,76503350,28900,28900,28900,28900,2
|
|
20240621,140700,76445550,28900,28900,28900,28900,49
|
|
20240621,140600,75029450,28900,28900,28900,28900,0
|
|
20240621,140500,75029450,28900,28900,28900,28900,0
|
|
20240621,140400,75029450,28900,28900,28900,28900,0
|
|
20240621,140300,75029450,28900,28900,28900,28900,0
|
|
20240621,140200,75029450,28900,28900,28900,28900,0
|
|
20240621,140100,75029450,28900,28900,28900,28900,0
|
|
20240621,140000,75029450,28900,28950,28950,28900,155
|
|
20240621,135900,70542250,28950,28950,28950,28950,0
|
|
20240621,135800,70542250,28950,28950,28950,28950,0
|
|
20240621,135700,70542250,28950,28950,28950,28950,0
|
|
20240621,135600,70542250,28950,28950,28950,28950,0
|
|
20240621,135500,70542250,28950,28950,28950,28950,0
|
|
20240621,135400,70542250,28950,28950,28950,28950,0
|
|
20240621,135300,70542250,28950,28950,28950,28950,1
|
|
20240621,135200,70513300,28950,28950,28950,28950,0
|
|
20240621,135100,70513300,28950,28950,28950,28950,0
|
|
20240621,135000,70513300,28950,28950,28950,28950,0
|
|
20240621,134900,70513300,28950,28950,28950,28950,0
|
|
20240621,134800,70513300,28950,28950,28950,28950,0
|
|
20240621,134700,70513300,28950,28950,28950,28950,1
|
|
20240621,134600,70484350,29000,29000,29000,29000,0
|
|
20240621,134500,70484350,29000,29000,29000,29000,0
|
|
20240621,134400,70484350,29000,29000,29000,29000,2
|
|
20240621,134300,70426350,28950,28950,28950,28950,0
|
|
20240621,134200,70426350,28950,28950,28950,28950,0
|
|
20240621,134100,70426350,28950,28950,28950,28950,0
|
|
20240621,134000,70426350,28950,28950,28950,28950,1
|
|
20240621,133900,70397400,28950,28950,28950,28950,0
|
|
20240621,133800,70397400,28950,28950,28950,28950,0
|
|
20240621,133700,70397400,28950,28950,28950,28950,0
|
|
20240621,133600,70397400,28950,28950,28950,28950,0
|
|
20240621,133500,70397400,28950,28950,28950,28950,0
|
|
20240621,133400,70397400,28950,28950,28950,28950,1
|
|
20240621,133300,70368450,28950,28950,28950,28950,0
|
|
20240621,133200,70368450,28950,28950,28950,28950,19
|
|
20240621,133100,69818400,28950,28950,28950,28950,0
|
|
20240621,133000,69818400,28950,28950,28950,28950,0
|
|
20240621,132900,69818400,28950,28950,28950,28950,0
|
|
20240621,132800,69818400,28950,28950,28950,28950,0
|
|
20240621,132700,69818400,28950,28950,28950,28950,1
|
|
20240621,132600,69789450,28950,28950,28950,28950,49
|
|
20240621,132500,68370900,29000,29000,29000,29000,0
|
|
20240621,132400,68370900,29000,29000,29000,29000,0
|
|
20240621,132300,68370900,29000,29000,29000,29000,0
|
|
20240621,132200,68370900,29000,29000,29000,29000,506
|
|
20240621,132100,53696900,29000,29000,29000,29000,0
|
|
20240621,132000,53696900,29000,29000,29000,29000,1
|
|
20240621,131900,53667900,29000,29000,29000,29000,0
|
|
20240621,131800,53667900,29000,29000,29000,29000,0
|
|
20240621,131700,53667900,29000,29000,29000,29000,1
|
|
20240621,131600,53638900,29000,29000,29000,29000,0
|
|
20240621,131500,53638900,29000,29000,29000,29000,0
|
|
20240621,131400,53638900,29000,29000,29000,29000,1
|
|
20240621,131300,53609900,29050,29050,29050,29050,1
|
|
20240621,131200,53580850,29000,29000,29000,29000,1
|
|
20240621,131100,53551850,29000,29000,29000,29000,0
|
|
20240621,131000,53551850,29000,29000,29000,29000,0
|
|
20240621,130900,53551850,29000,29000,29000,29000,1
|
|
20240621,130800,53522850,29000,29000,29000,29000,0
|
|
20240621,130700,53522850,29000,29000,29000,29000,0
|
|
20240621,130600,53522850,29000,29000,29000,29000,0
|
|
20240621,130500,53522850,29000,29000,29000,29000,0
|
|
20240621,130400,53522850,29000,29000,29000,29000,0
|
|
20240621,130300,53522850,29000,29000,29000,29000,0
|
|
20240621,130200,53522850,29000,29000,29000,29000,1
|
|
20240621,130100,53493850,29000,29000,29000,29000,1
|
|
20240621,130000,53464850,29000,29000,29000,29000,0
|
|
20240621,125900,53464850,29000,29000,29000,29000,0
|
|
20240621,125800,53464850,29000,29000,29000,29000,9
|
|
20240621,125700,53203850,29050,29050,29050,29050,0
|
|
20240621,125600,53203850,29050,29050,29050,29050,0
|
|
20240621,125500,53203850,29050,29050,29050,29050,1
|
|
20240621,125400,53174800,29100,29100,29100,29100,20
|
|
20240621,125300,52592800,29050,29050,29050,29050,0
|
|
20240621,125200,52592800,29050,29050,29050,29050,1
|
|
20240621,125100,52563750,29050,29050,29050,29050,0
|
|
20240621,125000,52563750,29050,29050,29050,29050,0
|
|
20240621,124900,52563750,29050,29050,29050,29050,1
|
|
20240621,124800,52534700,29050,29050,29050,29050,0
|
|
20240621,124700,52534700,29050,29050,29050,29050,0
|
|
20240621,124600,52534700,29050,29050,29050,29050,0
|
|
20240621,124500,52534700,29050,29050,29050,29050,2
|
|
20240621,124400,52476600,29050,29050,29050,29050,2
|
|
20240621,124300,52418500,29050,29050,29050,29050,0
|
|
20240621,124200,52418500,29050,29050,29050,29050,0
|
|
20240621,124100,52418500,29050,29050,29050,29050,0
|
|
20240621,124000,52418500,29050,29050,29050,29050,0
|
|
20240621,123900,52418500,29050,29050,29050,29050,9
|
|
20240621,123800,52157050,29050,29050,29050,29050,2
|
|
20240621,123700,52098950,29000,29000,29000,29000,0
|
|
20240621,123600,52098950,29000,29000,29000,29000,0
|
|
20240621,123500,52098950,29000,29000,29000,29000,1
|
|
20240621,123400,52069950,29000,29000,29000,29000,0
|
|
20240621,123300,52069950,29000,29000,29000,29000,0
|
|
20240621,123200,52069950,29000,29000,29000,29000,1
|
|
20240621,123100,52040950,29000,29000,29000,29000,0
|
|
20240621,123000,52040950,29000,29000,29000,29000,0
|
|
20240621,122900,52040950,29000,29000,29000,29000,2
|
|
20240621,122800,51982950,29050,29050,29050,29050,21
|
|
20240621,122700,51372900,29000,29000,29000,29000,0
|
|
20240621,122600,51372900,29000,29000,29000,29000,0
|
|
20240621,122500,51372900,29000,29000,29000,29000,1
|
|
20240621,122400,51343900,29000,29000,29000,29000,15
|
|
20240621,122300,50908900,29000,29000,29000,29000,0
|
|
20240621,122200,50908900,29000,29000,29000,29000,1
|
|
20240621,122100,50879900,29000,29000,29000,29000,3
|
|
20240621,122000,50792900,29000,29000,29000,29000,0
|
|
20240621,121900,50792900,29000,29000,29000,29000,1
|
|
20240621,121800,50763900,29050,29050,29050,29050,0
|
|
20240621,121700,50763900,29050,29050,29050,29050,5
|
|
20240621,121600,50618650,29000,29000,29000,29000,0
|
|
20240621,121500,50618650,29000,29000,29000,29000,1
|
|
20240621,121400,50589650,29000,29000,29000,29000,0
|
|
20240621,121300,50589650,29000,29000,29000,29000,0
|
|
20240621,121200,50589650,29000,29000,29000,29000,1
|
|
20240621,121100,50560650,29000,29000,29000,29000,0
|
|
20240621,121000,50560650,29000,29000,29000,29000,0
|
|
20240621,120900,50560650,29000,29000,29000,29000,2
|
|
20240621,120800,50502650,29000,29000,29000,29000,0
|
|
20240621,120700,50502650,29000,29000,29000,29000,0
|
|
20240621,120600,50502650,29000,29000,29000,29000,0
|
|
20240621,120500,50502650,29000,29000,29000,29000,1
|
|
20240621,120400,50473650,29000,29000,29000,29000,0
|
|
20240621,120300,50473650,29000,29000,29000,29000,0
|
|
20240621,120200,50473650,29000,29000,29000,29000,1
|
|
20240621,120100,50444650,29000,28950,29000,28950,53
|
|
20240621,120000,48908650,28950,28950,28950,28950,0
|
|
20240621,115900,48908650,28950,28950,28950,28950,1
|
|
20240621,115800,48879700,29000,29000,29000,29000,0
|
|
20240621,115700,48879700,29000,29000,29000,29000,1
|
|
20240621,115600,48850700,29000,29000,29000,29000,2
|
|
20240621,115500,48792700,28950,28950,28950,28950,1
|
|
20240621,115400,48763750,28950,28950,28950,28950,0
|
|
20240621,115300,48763750,28950,28950,28950,28950,0
|
|
20240621,115200,48763750,28950,28950,28950,28950,2
|
|
20240621,115100,48705850,28950,28950,28950,28950,0
|
|
20240621,115000,48705850,28950,28950,28950,28950,0
|
|
20240621,114900,48705850,28950,28950,28950,28950,61
|
|
20240621,114800,46939900,29000,29000,29000,29000,1
|
|
20240621,114700,46910900,29000,29000,29000,29000,113
|
|
20240621,114600,43633900,29000,29000,29000,29000,0
|
|
20240621,114500,43633900,29000,29000,29000,29000,1
|
|
20240621,114400,43604900,29000,29000,29000,29000,0
|
|
20240621,114300,43604900,29000,29000,29000,29000,0
|
|
20240621,114200,43604900,29000,29000,29000,29000,1
|
|
20240621,114100,43575900,29000,29000,29000,29000,0
|
|
20240621,114000,43575900,29000,29000,29000,29000,0
|
|
20240621,113900,43575900,29000,29000,29000,29000,1
|
|
20240621,113800,43546900,29000,29000,29000,29000,0
|
|
20240621,113700,43546900,29000,29000,29000,29000,0
|
|
20240621,113600,43546900,29000,29000,29000,29000,1
|
|
20240621,113500,43517900,29000,29000,29000,29000,0
|
|
20240621,113400,43517900,29000,29000,29000,29000,100
|
|
20240621,113300,40617900,29000,29000,29000,29000,0
|
|
20240621,113200,40617900,29000,29000,29000,29000,2
|
|
20240621,113100,40559900,29000,29000,29000,29000,0
|
|
20240621,113000,40559900,29000,29000,29000,29000,0
|
|
20240621,112900,40559900,29000,29000,29000,29000,1
|
|
20240621,112800,40530900,29000,29000,29000,29000,0
|
|
20240621,112700,40530900,29000,29000,29000,29000,0
|
|
20240621,112600,40530900,29000,29000,29000,29000,1
|
|
20240621,112500,40501900,29000,29000,29000,29000,1
|
|
20240621,112400,40472900,29000,29000,29000,29000,0
|
|
20240621,112300,40472900,29000,29050,29050,29000,126
|
|
20240621,112200,36818650,29050,29000,29050,29000,2
|
|
20240621,112100,36760600,29000,29000,29000,29000,0
|
|
20240621,112000,36760600,29000,29000,29000,29000,0
|
|
20240621,111900,36760600,29000,29000,29000,29000,1
|
|
20240621,111800,36731600,29000,29000,29000,29000,0
|
|
20240621,111700,36731600,29000,29000,29000,29000,0
|
|
20240621,111600,36731600,29000,29000,29000,29000,1
|
|
20240621,111500,36702600,29050,29000,29050,29000,42
|
|
20240621,111400,35484200,29000,29000,29000,29000,0
|
|
20240621,111300,35484200,29000,29000,29000,29000,0
|
|
20240621,111200,35484200,29000,29000,29000,29000,4
|
|
20240621,111100,35368200,29050,29050,29050,29050,1
|
|
20240621,111000,35339150,29050,29050,29050,29050,1
|
|
20240621,110900,35310100,29050,29050,29050,29050,0
|
|
20240621,110800,35310100,29050,29050,29050,29050,3
|
|
20240621,110700,35222950,29050,29050,29050,29050,0
|
|
20240621,110600,35222950,29050,29050,29050,29050,0
|
|
20240621,110500,35222950,29050,29050,29050,29050,0
|
|
20240621,110400,35222950,29050,29050,29050,29050,0
|
|
20240621,110300,35222950,29050,29050,29050,29050,0
|
|
20240621,110200,35222950,29050,29050,29050,29050,1
|
|
20240621,110100,35193900,29050,29050,29050,29050,0
|
|
20240621,110000,35193900,29050,29050,29050,29050,0
|
|
20240621,105900,35193900,29050,29050,29050,29050,0
|
|
20240621,105800,35193900,29050,29050,29050,29050,0
|
|
20240621,105700,35193900,29050,29050,29050,29050,0
|
|
20240621,105600,35193900,29050,29100,29100,29050,248
|
|
20240621,105500,27989450,29100,29100,29100,29100,3
|
|
20240621,105400,27902150,29100,29100,29100,29100,0
|
|
20240621,105300,27902150,29100,29100,29100,29100,0
|
|
20240621,105200,27902150,29100,29100,29100,29100,0
|
|
20240621,105100,27902150,29100,29100,29100,29100,0
|
|
20240621,105000,27902150,29100,29100,29100,29100,0
|
|
20240621,104900,27902150,29100,29100,29100,29100,0
|
|
20240621,104800,27902150,29100,29100,29100,29100,0
|
|
20240621,104700,27902150,29100,29100,29100,29100,52
|
|
20240621,104600,26388950,29150,29150,29150,29150,1
|
|
20240621,104500,26359800,29100,29100,29100,29100,0
|
|
20240621,104400,26359800,29100,29100,29100,29100,0
|
|
20240621,104300,26359800,29100,29100,29100,29100,0
|
|
20240621,104200,26359800,29100,29100,29100,29100,0
|
|
20240621,104100,26359800,29100,29100,29100,29100,14
|
|
20240621,104000,25952400,29100,29100,29100,29100,1
|
|
20240621,103900,25923300,29100,29100,29100,29100,0
|
|
20240621,103800,25923300,29100,29100,29100,29100,1
|
|
20240621,103700,25894200,29100,29100,29100,29100,41
|
|
20240621,103600,24701100,29100,29100,29100,29100,0
|
|
20240621,103500,24701100,29100,29100,29100,29100,0
|
|
20240621,103400,24701100,29100,29100,29100,29100,0
|
|
20240621,103300,24701100,29100,29100,29100,29100,0
|
|
20240621,103200,24701100,29100,29100,29100,29100,0
|
|
20240621,103100,24701100,29100,29100,29100,29100,0
|
|
20240621,103000,24701100,29100,29100,29100,29100,0
|
|
20240621,102900,24701100,29100,29100,29100,29100,0
|
|
20240621,102800,24701100,29100,29100,29100,29100,0
|
|
20240621,102700,24701100,29100,29100,29100,29100,0
|
|
20240621,102600,24701100,29100,29100,29100,29100,0
|
|
20240621,102500,24701100,29100,29100,29100,29100,1
|
|
20240621,102400,24672000,29100,29100,29100,29100,0
|
|
20240621,102300,24672000,29100,29100,29100,29100,0
|
|
20240621,102200,24672000,29100,29100,29100,29100,0
|
|
20240621,102100,24672000,29100,29100,29100,29100,0
|
|
20240621,102000,24672000,29100,29100,29100,29100,5
|
|
20240621,101900,24526500,29100,29100,29100,29100,0
|
|
20240621,101800,24526500,29100,29100,29100,29100,1
|
|
20240621,101700,24497400,29250,29250,29250,29250,0
|
|
20240621,101600,24497400,29250,29250,29250,29250,0
|
|
20240621,101500,24497400,29250,29250,29250,29250,0
|
|
20240621,101400,24497400,29250,29250,29250,29250,0
|
|
20240621,101300,24497400,29250,29250,29250,29250,0
|
|
20240621,101200,24497400,29250,29250,29250,29250,0
|
|
20240621,101100,24497400,29250,29250,29250,29250,0
|
|
20240621,101000,24497400,29250,29250,29250,29250,0
|
|
20240621,100900,24497400,29250,29250,29250,29250,0
|
|
20240621,100800,24497400,29250,29250,29250,29250,0
|
|
20240621,100700,24497400,29250,29250,29250,29250,0
|
|
20240621,100600,24497400,29250,29250,29250,29250,0
|
|
20240621,100500,24497400,29250,29250,29250,29250,0
|
|
20240621,100400,24497400,29250,29250,29250,29250,1
|
|
20240621,100300,24468150,29250,29250,29250,29250,1
|
|
20240621,100200,24438900,29250,29250,29250,29250,0
|
|
20240621,100100,24438900,29250,29250,29250,29250,0
|
|
20240621,100000,24438900,29250,29250,29250,29250,170
|
|
20240621,095900,19466400,29250,29250,29250,29250,0
|
|
20240621,095800,19466400,29250,29250,29250,29250,2
|
|
20240621,095700,19407900,29250,29250,29250,29250,3
|
|
20240621,095600,19320150,29300,29050,29300,29050,168
|
|
20240621,095500,14438750,29050,29050,29050,29050,0
|
|
20240621,095400,14438750,29050,29050,29050,29050,0
|
|
20240621,095300,14438750,29050,29050,29050,29050,0
|
|
20240621,095200,14438750,29050,29050,29050,29050,0
|
|
20240621,095100,14438750,29050,29050,29050,29050,2
|
|
20240621,095000,14380650,29050,29050,29050,29050,25
|
|
20240621,094900,13654400,29050,29050,29050,29050,41
|
|
20240621,094800,12463350,29050,29100,29100,29050,28
|
|
20240621,094700,11648900,29100,29100,29100,29100,1
|
|
20240621,094600,11619800,29050,29050,29050,29050,0
|
|
20240621,094500,11619800,29050,29050,29050,29050,4
|
|
20240621,094400,11503600,29050,29050,29050,29050,0
|
|
20240621,094300,11503600,29050,29050,29050,29050,0
|
|
20240621,094200,11503600,29050,29050,29050,29050,0
|
|
20240621,094100,11503600,29050,29050,29050,29050,0
|
|
20240621,094000,11503600,29050,29050,29050,29050,5
|
|
20240621,093900,11358350,29050,29050,29050,29050,0
|
|
20240621,093800,11358350,29050,29050,29050,29050,0
|
|
20240621,093700,11358350,29050,29050,29050,29050,0
|
|
20240621,093600,11358350,29050,29050,29050,29050,10
|
|
20240621,093500,11067850,29000,29000,29000,29000,0
|
|
20240621,093400,11067850,29000,29000,29000,29000,5
|
|
20240621,093300,10922850,29050,29050,29050,29050,0
|
|
20240621,093200,10922850,29050,29050,29050,29050,1
|
|
20240621,093100,10893800,29050,29050,29050,29050,0
|
|
20240621,093000,10893800,29050,29050,29050,29050,0
|
|
20240621,092900,10893800,29050,29050,29050,29050,0
|
|
20240621,092800,10893800,29050,29050,29050,29050,0
|
|
20240621,092700,10893800,29050,29050,29050,29050,0
|
|
20240621,092600,10893800,29050,29050,29050,29050,0
|
|
20240621,092500,10893800,29050,29050,29050,29050,30
|
|
20240621,092400,10022300,29050,29050,29050,29050,69
|
|
20240621,092300,8017850,29050,29050,29050,29050,5
|
|
20240621,092200,7872600,29000,29200,29200,29000,200
|
|
20240621,092100,2054200,29200,29200,29200,29200,0
|
|
20240621,092000,2054200,29200,29200,29200,29200,0
|
|
20240621,091900,2054200,29200,29200,29200,29200,1
|
|
20240621,091800,2025000,29200,29200,29200,29200,0
|
|
20240621,091700,2025000,29200,29200,29200,29200,0
|
|
20240621,091600,2025000,29200,29200,29200,29200,0
|
|
20240621,091500,2025000,29200,29200,29200,29200,0
|
|
20240621,091400,2025000,29200,29200,29200,29200,0
|
|
20240621,091300,2025000,29200,29200,29200,29200,0
|
|
20240621,091200,2025000,29200,29250,29250,29200,30
|
|
20240621,091100,1148950,29250,29250,29250,29250,0
|
|
20240621,091000,1148950,29250,29250,29250,29250,5
|
|
20240621,090900,1002700,29200,29200,29200,29200,0
|
|
20240621,090800,1002700,29200,29200,29200,29200,1
|
|
20240621,090700,973500,29500,29500,29500,29500,0
|
|
20240621,090600,973500,29500,29500,29500,29500,0
|
|
20240621,090500,973500,29500,29500,29500,29500,0
|
|
20240621,090400,973500,29500,29500,29500,29500,0
|
|
20240621,090300,973500,29500,29500,29500,29500,0
|
|
20240621,090200,973500,29500,29500,29500,29500,0
|
|
20240621,090100,973500,29500,29500,29500,29500,0
|
|
20240621,090000,973500,29500,29500,29500,29500,33
|