595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185200,412468650,21350,21350,21350,21350,177
|
|
20240604,185100,412468650,21350,21350,21350,21350,0
|
|
20240604,185000,412468650,21350,21350,21350,21350,0
|
|
20240604,184900,412468650,21350,21350,21350,21350,0
|
|
20240604,184800,412468650,21350,21350,21350,21350,0
|
|
20240604,184700,412468650,21350,21350,21350,21350,0
|
|
20240604,184600,412468650,21350,21350,21350,21350,0
|
|
20240604,184500,412468650,21350,21350,21350,21350,0
|
|
20240604,184400,412468650,21350,21350,21350,21350,0
|
|
20240604,184300,412468650,21350,21350,21350,21350,0
|
|
20240604,184200,412468650,21350,21350,21350,21350,0
|
|
20240604,184100,412468650,21350,21350,21350,21350,0
|
|
20240604,184000,412468650,21350,21350,21350,21350,0
|
|
20240604,183900,412468650,21350,21350,21350,21350,0
|
|
20240604,183800,412468650,21350,21350,21350,21350,0
|
|
20240604,183700,412468650,21350,21350,21350,21350,0
|
|
20240604,183600,412468650,21350,21350,21350,21350,0
|
|
20240604,183500,412468650,21350,21350,21350,21350,0
|
|
20240604,183400,412468650,21350,21350,21350,21350,0
|
|
20240604,183300,412468650,21350,21350,21350,21350,0
|
|
20240604,183200,412468650,21350,21350,21350,21350,0
|
|
20240604,183100,412468650,21350,21350,21350,21350,0
|
|
20240604,183000,412468650,21350,21350,21350,21350,0
|
|
20240604,182900,412468650,21350,21350,21350,21350,0
|
|
20240604,182800,412468650,21350,21350,21350,21350,0
|
|
20240604,182700,412468650,21350,21350,21350,21350,0
|
|
20240604,182600,412468650,21350,21350,21350,21350,0
|
|
20240604,182500,412468650,21350,21350,21350,21350,0
|
|
20240604,182400,412468650,21350,21350,21350,21350,0
|
|
20240604,182300,412468650,21350,21350,21350,21350,0
|
|
20240604,182200,412468650,21350,21350,21350,21350,177
|
|
20240604,182100,412468650,21350,21350,21350,21350,0
|
|
20240604,182000,412468650,21350,21350,21350,21350,0
|
|
20240604,181900,412468650,21350,21350,21350,21350,0
|
|
20240604,181800,412468650,21350,21350,21350,21350,0
|
|
20240604,181700,412468650,21350,21350,21350,21350,0
|
|
20240604,181600,412468650,21350,21350,21350,21350,0
|
|
20240604,181500,412468650,21350,21350,21350,21350,0
|
|
20240604,181400,412468650,21350,21350,21350,21350,0
|
|
20240604,181300,412468650,21350,21350,21350,21350,0
|
|
20240604,181200,412468650,21350,21350,21350,21350,0
|
|
20240604,181100,412468650,21350,21350,21350,21350,0
|
|
20240604,181000,412468650,21350,21350,21350,21350,0
|
|
20240604,180900,412468650,21350,21350,21350,21350,0
|
|
20240604,180800,412468650,21350,21350,21350,21350,0
|
|
20240604,180700,412468650,21350,21350,21350,21350,0
|
|
20240604,180600,412468650,21350,21350,21350,21350,0
|
|
20240604,180500,412468650,21350,21350,21350,21350,0
|
|
20240604,180400,412468650,21350,21350,21350,21350,0
|
|
20240604,180300,412468650,21350,21350,21350,21350,0
|
|
20240604,180200,412468650,21350,21350,21350,21350,0
|
|
20240604,180100,412468650,21350,21350,21350,21350,0
|
|
20240604,180000,412468650,21350,21350,21350,21350,0
|
|
20240604,175900,412468650,21350,21350,21350,21350,0
|
|
20240604,175800,412468650,21350,21350,21350,21350,0
|
|
20240604,175700,412468650,21350,21350,21350,21350,0
|
|
20240604,175600,412468650,21350,21350,21350,21350,0
|
|
20240604,175500,412468650,21350,21350,21350,21350,0
|
|
20240604,175400,412468650,21350,21350,21350,21350,0
|
|
20240604,175300,412468650,21350,21350,21350,21350,0
|
|
20240604,175200,412468650,21350,21350,21350,21350,177
|
|
20240604,175100,412468650,21350,21350,21350,21350,0
|
|
20240604,175000,412468650,21350,21350,21350,21350,0
|
|
20240604,174900,412468650,21350,21350,21350,21350,0
|
|
20240604,174800,412468650,21350,21350,21350,21350,0
|
|
20240604,174700,412468650,21350,21350,21350,21350,0
|
|
20240604,174600,412468650,21350,21350,21350,21350,0
|
|
20240604,174500,412468650,21350,21350,21350,21350,0
|
|
20240604,174400,412468650,21350,21350,21350,21350,0
|
|
20240604,174300,412468650,21350,21350,21350,21350,0
|
|
20240604,174200,412468650,21350,21350,21350,21350,0
|
|
20240604,174100,412468650,21350,21350,21350,21350,0
|
|
20240604,174000,412468650,21350,21350,21350,21350,0
|
|
20240604,173900,412468650,21350,21350,21350,21350,0
|
|
20240604,173800,412468650,21350,21350,21350,21350,0
|
|
20240604,173700,412468650,21350,21350,21350,21350,0
|
|
20240604,173600,412468650,21350,21350,21350,21350,0
|
|
20240604,173500,412468650,21350,21350,21350,21350,0
|
|
20240604,173400,412468650,21350,21350,21350,21350,0
|
|
20240604,173300,412468650,21350,21350,21350,21350,0
|
|
20240604,173200,412468650,21350,21350,21350,21350,0
|
|
20240604,173100,412468650,21350,21350,21350,21350,0
|
|
20240604,173000,412468650,21350,21350,21350,21350,0
|
|
20240604,172900,412468650,21350,21350,21350,21350,0
|
|
20240604,172800,412468650,21350,21350,21350,21350,0
|
|
20240604,172700,412468650,21350,21350,21350,21350,0
|
|
20240604,172600,412468650,21350,21350,21350,21350,0
|
|
20240604,172500,412468650,21350,21350,21350,21350,0
|
|
20240604,172400,412468650,21350,21350,21350,21350,0
|
|
20240604,172300,412468650,21350,21350,21350,21350,0
|
|
20240604,172200,412468650,21350,21350,21350,21350,177
|
|
20240604,172100,412468650,21350,21350,21350,21350,0
|
|
20240604,172000,412468650,21350,21350,21350,21350,0
|
|
20240604,171900,412468650,21350,21350,21350,21350,0
|
|
20240604,171800,412468650,21350,21350,21350,21350,0
|
|
20240604,171700,412468650,21350,21350,21350,21350,0
|
|
20240604,171600,412468650,21350,21350,21350,21350,0
|
|
20240604,171500,412468650,21350,21350,21350,21350,0
|
|
20240604,171400,412468650,21350,21350,21350,21350,0
|
|
20240604,171300,412468650,21350,21350,21350,21350,0
|
|
20240604,171200,412468650,21350,21350,21350,21350,0
|
|
20240604,171100,412468650,21350,21350,21350,21350,0
|
|
20240604,171000,412468650,21350,21350,21350,21350,0
|
|
20240604,170900,412468650,21350,21350,21350,21350,0
|
|
20240604,170800,412468650,21350,21350,21350,21350,0
|
|
20240604,170700,412468650,21350,21350,21350,21350,0
|
|
20240604,170600,412468650,21350,21350,21350,21350,0
|
|
20240604,170500,412468650,21350,21350,21350,21350,0
|
|
20240604,170400,412468650,21350,21350,21350,21350,0
|
|
20240604,170300,412468650,21350,21350,21350,21350,0
|
|
20240604,170200,412468650,21350,21350,21350,21350,0
|
|
20240604,170100,412468650,21350,21350,21350,21350,0
|
|
20240604,170000,412468650,21350,21350,21350,21350,0
|
|
20240604,165900,412468650,21350,21350,21350,21350,0
|
|
20240604,165800,412468650,21350,21350,21350,21350,0
|
|
20240604,165700,412468650,21350,21350,21350,21350,0
|
|
20240604,165600,412468650,21350,21350,21350,21350,0
|
|
20240604,165500,412468650,21350,21350,21350,21350,0
|
|
20240604,165400,412468650,21350,21350,21350,21350,0
|
|
20240604,165300,412468650,21350,21350,21350,21350,0
|
|
20240604,165200,412468650,21350,21350,21350,21350,177
|
|
20240604,165100,412468650,21350,21350,21350,21350,0
|
|
20240604,165000,412468650,21350,21350,21350,21350,0
|
|
20240604,164900,412468650,21350,21350,21350,21350,0
|
|
20240604,164800,412468650,21350,21350,21350,21350,0
|
|
20240604,164700,412468650,21350,21350,21350,21350,0
|
|
20240604,164600,412468650,21350,21350,21350,21350,0
|
|
20240604,164500,412468650,21350,21350,21350,21350,0
|
|
20240604,164400,412468650,21350,21350,21350,21350,0
|
|
20240604,164300,412468650,21350,21350,21350,21350,0
|
|
20240604,164200,412468650,21350,21350,21350,21350,0
|
|
20240604,164100,412468650,21350,21350,21350,21350,0
|
|
20240604,164000,412468650,21350,21350,21350,21350,0
|
|
20240604,163900,412468650,21350,21350,21350,21350,0
|
|
20240604,163800,412468650,21350,21350,21350,21350,0
|
|
20240604,163700,412468650,21350,21350,21350,21350,0
|
|
20240604,163600,412468650,21350,21350,21350,21350,0
|
|
20240604,163500,412468650,21350,21350,21350,21350,0
|
|
20240604,163400,412468650,21350,21350,21350,21350,0
|
|
20240604,163300,412468650,21350,21350,21350,21350,0
|
|
20240604,163200,412468650,21350,21350,21350,21350,0
|
|
20240604,163100,412468650,21350,21350,21350,21350,0
|
|
20240604,163000,412468650,21350,21350,21350,21350,0
|
|
20240604,162900,412468650,21350,21350,21350,21350,0
|
|
20240604,162800,412468650,21350,21350,21350,21350,0
|
|
20240604,162700,412468650,21350,21350,21350,21350,0
|
|
20240604,162600,412468650,21350,21350,21350,21350,0
|
|
20240604,162500,412468650,21350,21350,21350,21350,0
|
|
20240604,162400,412468650,21350,21350,21350,21350,0
|
|
20240604,162300,412468650,21350,21350,21350,21350,0
|
|
20240604,162200,412468650,21350,21350,21350,21350,177
|
|
20240604,162100,412468650,21350,21350,21350,21350,0
|
|
20240604,162000,412468650,21350,21350,21350,21350,0
|
|
20240604,161900,412468650,21350,21350,21350,21350,0
|
|
20240604,161800,412468650,21350,21350,21350,21350,0
|
|
20240604,161700,412468650,21350,21350,21350,21350,0
|
|
20240604,161600,412468650,21350,21350,21350,21350,0
|
|
20240604,161500,412468650,21350,21350,21350,21350,0
|
|
20240604,161400,412468650,21350,21350,21350,21350,0
|
|
20240604,161300,412468650,21350,21350,21350,21350,0
|
|
20240604,161200,412468650,21350,21350,21350,21350,0
|
|
20240604,161100,412468650,21350,21350,21350,21350,0
|
|
20240604,161000,412468650,21350,21350,21350,21350,0
|
|
20240604,160900,412468650,21350,21350,21350,21350,0
|
|
20240604,160800,412468650,21350,21350,21350,21350,0
|
|
20240604,160700,412468650,21350,21350,21350,21350,0
|
|
20240604,160600,412468650,21350,21350,21350,21350,0
|
|
20240604,160500,412468650,21350,21350,21350,21350,0
|
|
20240604,160400,412468650,21350,21350,21350,21350,0
|
|
20240604,160300,412468650,21350,21350,21350,21350,0
|
|
20240604,160200,412468650,21350,21350,21350,21350,0
|
|
20240604,160100,412468650,21350,21350,21350,21350,0
|
|
20240604,160000,412468650,21350,21350,21350,21350,0
|
|
20240604,155900,412468650,21350,21350,21350,21350,0
|
|
20240604,155800,412468650,21350,21350,21350,21350,0
|
|
20240604,155700,412468650,21350,21350,21350,21350,0
|
|
20240604,155600,412468650,21350,21350,21350,21350,0
|
|
20240604,155500,412468650,21350,21350,21350,21350,0
|
|
20240604,155400,412468650,21350,21350,21350,21350,0
|
|
20240604,155300,412468650,21350,21350,21350,21350,0
|
|
20240604,155200,412468650,21350,21350,21350,21350,177
|
|
20240604,155100,412468650,21350,21350,21350,21350,0
|
|
20240604,155000,412468650,21350,21350,21350,21350,0
|
|
20240604,154900,412468650,21350,21350,21350,21350,0
|
|
20240604,154800,412468650,21350,21350,21350,21350,0
|
|
20240604,154700,412468650,21350,21350,21350,21350,0
|
|
20240604,154600,412468650,21350,21350,21350,21350,0
|
|
20240604,154500,412468650,21350,21350,21350,21350,0
|
|
20240604,154400,412468650,21350,21350,21350,21350,0
|
|
20240604,154300,412468650,21350,21350,21350,21350,0
|
|
20240604,154200,412468650,21350,21350,21350,21350,0
|
|
20240604,154100,412468650,21350,21350,21350,21350,0
|
|
20240604,154000,412468650,21350,21350,21350,21350,0
|
|
20240604,153900,412468650,21350,21350,21350,21350,0
|
|
20240604,153800,412468650,21350,21350,21350,21350,0
|
|
20240604,153700,412468650,21350,21350,21350,21350,0
|
|
20240604,153600,412468650,21350,21350,21350,21350,0
|
|
20240604,153500,412468650,21350,21350,21350,21350,0
|
|
20240604,153400,412468650,21350,21350,21350,21350,0
|
|
20240604,153300,412468650,21350,21350,21350,21350,0
|
|
20240604,153200,412468650,21350,21350,21350,21350,0
|
|
20240604,153100,412468650,21350,21350,21350,21350,0
|
|
20240604,153000,412468650,21350,21350,21350,21350,177
|
|
20240604,152900,408689700,21350,21350,21350,21350,0
|
|
20240604,152800,408689700,21350,21350,21350,21350,0
|
|
20240604,152700,408689700,21350,21350,21350,21350,0
|
|
20240604,152600,408689700,21350,21350,21350,21350,0
|
|
20240604,152500,408689700,21350,21350,21350,21350,0
|
|
20240604,152400,408689700,21350,21350,21350,21350,0
|
|
20240604,152300,408689700,21350,21350,21350,21350,0
|
|
20240604,152200,408689700,21350,21350,21350,21350,0
|
|
20240604,152100,408689700,21350,21350,21350,21350,0
|
|
20240604,152000,408689700,21350,21350,21350,21350,0
|
|
20240604,151900,408689700,21350,21300,21350,21250,561
|
|
20240604,151800,396765750,21350,21300,21350,21300,29
|
|
20240604,151700,396146650,21350,21300,21350,21300,13
|
|
20240604,151600,395869250,21300,21300,21300,21300,2
|
|
20240604,151500,395826650,21300,21300,21300,21300,21
|
|
20240604,151400,395379350,21300,21300,21300,21300,3
|
|
20240604,151300,395315450,21300,21300,21300,21300,1
|
|
20240604,151200,395294150,21300,21350,21350,21300,183
|
|
20240604,151100,391396150,21300,21300,21350,21300,15
|
|
20240604,151000,391076450,21350,21300,21350,21300,15
|
|
20240604,150900,390756650,21300,21300,21300,21300,4
|
|
20240604,150800,390671450,21300,21300,21350,21300,6
|
|
20240604,150700,390543450,21300,21350,21350,21300,16
|
|
20240604,150600,390202550,21350,21300,21350,21300,5
|
|
20240604,150500,390096000,21350,21300,21350,21300,7
|
|
20240604,150400,389946600,21300,21300,21300,21300,3
|
|
20240604,150300,389882700,21300,21350,21350,21300,20
|
|
20240604,150200,389456650,21350,21300,21350,21300,30
|
|
20240604,150100,388816400,21350,21300,21350,21300,3
|
|
20240604,150000,388752400,21350,21350,21350,21300,57
|
|
20240604,145900,387536150,21350,21350,21350,21350,3
|
|
20240604,145800,387472100,21350,21350,21400,21350,3
|
|
20240604,145700,387408000,21400,21350,21400,21350,48
|
|
20240604,145600,386381450,21300,21300,21350,21300,64
|
|
20240604,145500,385015600,21300,21300,21300,21300,57
|
|
20240604,145400,383801500,21250,21300,21300,21250,3
|
|
20240604,145300,383737700,21250,21250,21250,21250,10
|
|
20240604,145200,383525200,21250,21300,21300,21250,4
|
|
20240604,145100,383440100,21300,21200,21300,21200,53
|
|
20240604,145000,382316350,21250,21250,21250,21200,168
|
|
20240604,144900,378751350,21250,21300,21300,21250,443
|
|
20240604,144800,369337450,21300,21300,21300,21300,5
|
|
20240604,144700,369230950,21250,21250,21250,21250,1
|
|
20240604,144600,369209700,21300,21300,21300,21300,19
|
|
20240604,144500,368805000,21250,21250,21250,21250,1
|
|
20240604,144400,368783750,21300,21300,21300,21300,0
|
|
20240604,144300,368783750,21300,21300,21300,21300,3
|
|
20240604,144200,368719850,21300,21300,21300,21300,68
|
|
20240604,144100,367271450,21300,21300,21300,21300,63
|
|
20240604,144000,365929550,21350,21350,21350,21350,2
|
|
20240604,143900,365886850,21350,21350,21350,21350,9
|
|
20240604,143800,365694700,21400,21400,21400,21400,3
|
|
20240604,143700,365630500,21450,21400,21450,21400,39
|
|
20240604,143600,364795450,21300,21300,21300,21300,570
|
|
20240604,143500,352654450,21300,21300,21300,21300,2
|
|
20240604,143400,352611850,21300,21300,21300,21300,2
|
|
20240604,143300,352569250,21300,21300,21300,21300,4
|
|
20240604,143200,352484050,21300,21250,21300,21250,4
|
|
20240604,143100,352398900,21300,21300,21300,21300,2
|
|
20240604,143000,352356300,21200,21200,21200,21200,1
|
|
20240604,142900,352335100,21250,21250,21250,21250,11
|
|
20240604,142800,352101350,21250,21250,21250,21250,3
|
|
20240604,142700,352037600,21250,21250,21250,21250,7
|
|
20240604,142600,351888850,21250,21250,21250,21250,65
|
|
20240604,142500,350507600,21250,21200,21250,21200,8
|
|
20240604,142400,350337650,21250,21250,21250,21250,6
|
|
20240604,142300,350210150,21250,21250,21250,21200,42
|
|
20240604,142200,349317700,21250,21250,21250,21250,60
|
|
20240604,142100,348042700,21250,21250,21250,21250,10
|
|
20240604,142000,347830200,21250,21250,21250,21250,8
|
|
20240604,141900,347660200,21250,21250,21250,21250,27
|
|
20240604,141800,347086450,21250,21250,21250,21250,1
|
|
20240604,141700,347065200,21200,21250,21250,21200,11
|
|
20240604,141600,346831500,21250,21250,21250,21200,191
|
|
20240604,141500,342777750,21250,21300,21300,21250,56
|
|
20240604,141400,341587500,21300,21300,21300,21300,148
|
|
20240604,141300,338435100,21300,21300,21300,21300,26
|
|
20240604,141200,337881300,21250,21350,21350,21250,1297
|
|
20240604,141100,310237650,21400,21450,21450,21400,609
|
|
20240604,141000,297204850,21450,21400,21450,21400,586
|
|
20240604,140900,284663950,21450,21500,21500,21450,856
|
|
20240604,140800,266291600,21500,21500,21500,21500,1
|
|
20240604,140700,266270100,21500,21500,21500,21500,0
|
|
20240604,140600,266270100,21500,21500,21500,21500,0
|
|
20240604,140500,266270100,21500,21500,21500,21500,0
|
|
20240604,140400,266270100,21500,21500,21500,21500,0
|
|
20240604,140300,266270100,21500,21500,21500,21500,0
|
|
20240604,140200,266270100,21500,21550,21550,21500,2
|
|
20240604,140100,266227050,21550,21500,21550,21500,2
|
|
20240604,140000,266184000,21550,21550,21550,21550,2
|
|
20240604,135900,266140900,21550,21550,21550,21550,2
|
|
20240604,135800,266097800,21550,21550,21550,21550,0
|
|
20240604,135700,266097800,21550,21550,21550,21550,50
|
|
20240604,135600,265020300,21550,21550,21550,21550,1
|
|
20240604,135500,264998750,21500,21500,21500,21500,1
|
|
20240604,135400,264977250,21500,21500,21500,21500,2
|
|
20240604,135300,264934250,21500,21550,21550,21500,2
|
|
20240604,135200,264891200,21500,21500,21500,21500,50
|
|
20240604,135100,263816200,21500,21500,21500,21500,0
|
|
20240604,135000,263816200,21500,21500,21500,21500,0
|
|
20240604,134900,263816200,21500,21500,21550,21500,125
|
|
20240604,134800,261128600,21500,21500,21500,21500,300
|
|
20240604,134700,254678600,21500,21500,21500,21500,1
|
|
20240604,134600,254657100,21500,21500,21500,21500,11
|
|
20240604,134500,254420600,21500,21500,21500,21500,0
|
|
20240604,134400,254420600,21500,21550,21550,21500,1100
|
|
20240604,134300,230733200,21550,21550,21550,21550,100
|
|
20240604,134200,228578200,21550,21550,21550,21550,0
|
|
20240604,134100,228578200,21550,21550,21550,21550,0
|
|
20240604,134000,228578200,21550,21550,21550,21550,1
|
|
20240604,133900,228556650,21550,21550,21550,21550,19
|
|
20240604,133800,228147200,21550,21550,21550,21550,1
|
|
20240604,133700,228125650,21600,21600,21600,21600,1
|
|
20240604,133600,228104050,21600,21600,21600,21600,15
|
|
20240604,133500,227780050,21550,21550,21550,21550,0
|
|
20240604,133400,227780050,21550,21550,21550,21550,0
|
|
20240604,133300,227780050,21550,21550,21550,21550,1
|
|
20240604,133200,227758500,21550,21550,21550,21550,0
|
|
20240604,133100,227758500,21550,21550,21550,21550,1
|
|
20240604,133000,227736950,21550,21550,21550,21550,0
|
|
20240604,132900,227736950,21550,21550,21550,21550,110
|
|
20240604,132800,225366450,21550,21550,21550,21550,20
|
|
20240604,132700,224935450,21600,21600,21600,21600,15
|
|
20240604,132600,224611450,21600,21550,21600,21550,611
|
|
20240604,132500,211444350,21550,21650,21650,21550,105
|
|
20240604,132400,209176200,21650,21600,21650,21600,4
|
|
20240604,132300,209089650,21650,21650,21650,21650,0
|
|
20240604,132200,209089650,21650,21650,21650,21650,1
|
|
20240604,132100,209068000,21600,21600,21600,21600,0
|
|
20240604,132000,209068000,21600,21600,21600,21600,0
|
|
20240604,131900,209068000,21600,21600,21600,21600,0
|
|
20240604,131800,209068000,21600,21600,21600,21600,1
|
|
20240604,131700,209046400,21600,21600,21600,21600,0
|
|
20240604,131600,209046400,21600,21600,21600,21600,1
|
|
20240604,131500,209024800,21600,21600,21600,21600,52
|
|
20240604,131400,207901600,21600,21600,21600,21600,0
|
|
20240604,131300,207901600,21600,21600,21600,21600,5
|
|
20240604,131200,207793600,21600,21600,21600,21600,0
|
|
20240604,131100,207793600,21600,21600,21600,21600,1
|
|
20240604,131000,207772000,21550,21600,21600,21550,3
|
|
20240604,130900,207707250,21600,21550,21600,21550,51
|
|
20240604,130800,206605700,21600,21600,21600,21600,1
|
|
20240604,130700,206584100,21600,21600,21600,21600,1
|
|
20240604,130600,206562500,21600,21600,21600,21600,4
|
|
20240604,130500,206476100,21600,21600,21600,21600,0
|
|
20240604,130400,206476100,21600,21600,21600,21600,11
|
|
20240604,130300,206238500,21600,21600,21600,21550,15
|
|
20240604,130200,205914550,21600,21600,21600,21600,5
|
|
20240604,130100,205806550,21550,21600,21600,21550,11
|
|
20240604,130000,205569000,21600,21600,21600,21600,2
|
|
20240604,125900,205525800,21600,21600,21600,21600,3
|
|
20240604,125800,205461000,21600,21600,21600,21600,3
|
|
20240604,125700,205396200,21600,21600,21600,21600,0
|
|
20240604,125600,205396200,21600,21600,21600,21600,1
|
|
20240604,125500,205374600,21550,21550,21550,21550,1
|
|
20240604,125400,205353050,21600,21550,21600,21550,6
|
|
20240604,125300,205223700,21600,21600,21600,21600,2
|
|
20240604,125200,205180500,21600,21600,21600,21600,16
|
|
20240604,125100,204834900,21600,21600,21600,21600,4
|
|
20240604,125000,204748500,21600,21600,21600,21600,1
|
|
20240604,124900,204726900,21600,21600,21600,21600,5
|
|
20240604,124800,204618900,21600,21550,21600,21550,2
|
|
20240604,124700,204575750,21550,21550,21550,21550,1
|
|
20240604,124600,204554200,21550,21550,21550,21550,0
|
|
20240604,124500,204554200,21550,21550,21550,21550,0
|
|
20240604,124400,204554200,21550,21550,21550,21550,0
|
|
20240604,124300,204554200,21550,21550,21550,21550,0
|
|
20240604,124200,204554200,21550,21550,21550,21550,0
|
|
20240604,124100,204554200,21550,21550,21550,21550,145
|
|
20240604,124000,201429450,21550,21550,21550,21550,3
|
|
20240604,123900,201364800,21550,21550,21550,21550,1
|
|
20240604,123800,201343250,21550,21550,21550,21550,0
|
|
20240604,123700,201343250,21550,21550,21550,21550,0
|
|
20240604,123600,201343250,21550,21550,21550,21550,0
|
|
20240604,123500,201343250,21550,21550,21550,21550,0
|
|
20240604,123400,201343250,21550,21550,21550,21550,200
|
|
20240604,123300,197033250,21550,21550,21550,21550,845
|
|
20240604,123200,178823500,21600,21600,21600,21550,4
|
|
20240604,123100,178737150,21600,21600,21600,21600,2
|
|
20240604,123000,178693950,21600,21600,21600,21600,2
|
|
20240604,122900,178650750,21600,21600,21600,21600,1
|
|
20240604,122800,178629150,21600,21600,21600,21600,0
|
|
20240604,122700,178629150,21600,21600,21600,21600,2
|
|
20240604,122600,178585950,21550,21550,21550,21550,14
|
|
20240604,122500,178284250,21550,21550,21550,21550,0
|
|
20240604,122400,178284250,21550,21600,21600,21550,3
|
|
20240604,122300,178219500,21600,21600,21600,21600,5
|
|
20240604,122200,178111500,21550,21550,21550,21550,0
|
|
20240604,122100,178111500,21550,21550,21550,21550,0
|
|
20240604,122000,178111500,21550,21550,21550,21550,0
|
|
20240604,121900,178111500,21550,21550,21550,21550,0
|
|
20240604,121800,178111500,21550,21550,21550,21550,1
|
|
20240604,121700,178089950,21550,21600,21600,21550,2
|
|
20240604,121600,178046800,21600,21600,21600,21600,3
|
|
20240604,121500,177982000,21550,21550,21550,21550,1
|
|
20240604,121400,177960450,21600,21600,21600,21600,3
|
|
20240604,121300,177895650,21600,21600,21600,21600,0
|
|
20240604,121200,177895650,21600,21600,21600,21600,0
|
|
20240604,121100,177895650,21600,21550,21600,21550,4
|
|
20240604,121000,177809300,21600,21550,21600,21550,4
|
|
20240604,120900,177722950,21550,21600,21600,21550,23
|
|
20240604,120800,177227150,21600,21600,21600,21600,0
|
|
20240604,120700,177227150,21600,21600,21600,21600,0
|
|
20240604,120600,177227150,21600,21600,21600,21600,3
|
|
20240604,120500,177162350,21550,21550,21550,21550,215
|
|
20240604,120400,172529100,21600,21600,21600,21600,1
|
|
20240604,120300,172507500,21550,21600,21600,21550,22
|
|
20240604,120200,172032350,21550,21550,21550,21550,1
|
|
20240604,120100,172010800,21600,21600,21600,21600,3
|
|
20240604,120000,171946000,21600,21600,21600,21600,3
|
|
20240604,115900,171881200,21550,21550,21550,21550,0
|
|
20240604,115800,171881200,21550,21550,21550,21550,0
|
|
20240604,115700,171881200,21550,21550,21550,21550,0
|
|
20240604,115600,171881200,21550,21550,21550,21550,1
|
|
20240604,115500,171859650,21600,21550,21600,21550,3
|
|
20240604,115400,171794950,21600,21600,21600,21600,0
|
|
20240604,115300,171794950,21600,21600,21600,21600,5
|
|
20240604,115200,171686950,21600,21600,21600,21600,0
|
|
20240604,115100,171686950,21600,21600,21600,21600,0
|
|
20240604,115000,171686950,21600,21600,21600,21600,2
|
|
20240604,114900,171643750,21600,21600,21600,21550,28
|
|
20240604,114800,171040000,21600,21600,21600,21600,2
|
|
20240604,114700,170996800,21550,21550,21550,21550,1
|
|
20240604,114600,170975250,21600,21600,21600,21600,3
|
|
20240604,114500,170910450,21600,21600,21600,21600,22
|
|
20240604,114400,170435250,21600,21600,21600,21600,0
|
|
20240604,114300,170435250,21600,21600,21600,21600,24
|
|
20240604,114200,169916850,21550,21550,21550,21550,0
|
|
20240604,114100,169916850,21550,21550,21550,21550,1
|
|
20240604,114000,169895300,21600,21600,21600,21550,3
|
|
20240604,113900,169830550,21550,21550,21550,21550,0
|
|
20240604,113800,169830550,21550,21550,21550,21550,0
|
|
20240604,113700,169830550,21550,21550,21550,21550,0
|
|
20240604,113600,169830550,21550,21550,21550,21550,0
|
|
20240604,113500,169830550,21550,21550,21550,21550,0
|
|
20240604,113400,169830550,21550,21550,21550,21550,1
|
|
20240604,113300,169809000,21600,21550,21600,21550,5
|
|
20240604,113200,169701050,21600,21600,21600,21600,0
|
|
20240604,113100,169701050,21600,21600,21600,21600,0
|
|
20240604,113000,169701050,21600,21600,21600,21600,4
|
|
20240604,112900,169614650,21550,21550,21550,21550,0
|
|
20240604,112800,169614650,21550,21550,21550,21550,0
|
|
20240604,112700,169614650,21550,21550,21550,21550,0
|
|
20240604,112600,169614650,21550,21600,21600,21550,6
|
|
20240604,112500,169485100,21550,21550,21550,21550,1
|
|
20240604,112400,169463550,21550,21550,21550,21550,100
|
|
20240604,112300,167308550,21600,21600,21600,21600,0
|
|
20240604,112200,167308550,21600,21600,21600,21600,0
|
|
20240604,112100,167308550,21600,21600,21600,21600,0
|
|
20240604,112000,167308550,21600,21600,21600,21600,1
|
|
20240604,111900,167286950,21550,21550,21550,21550,1
|
|
20240604,111800,167265400,21550,21550,21550,21550,1
|
|
20240604,111700,167243850,21600,21600,21600,21600,0
|
|
20240604,111600,167243850,21600,21650,21650,21600,269
|
|
20240604,111500,161433400,21600,21600,21600,21600,0
|
|
20240604,111400,161433400,21600,21600,21600,21600,0
|
|
20240604,111300,161433400,21600,21600,21600,21600,0
|
|
20240604,111200,161433400,21600,21600,21600,21600,0
|
|
20240604,111100,161433400,21600,21600,21600,21600,1
|
|
20240604,111000,161411800,21600,21600,21600,21600,1
|
|
20240604,110900,161390200,21650,21650,21650,21650,0
|
|
20240604,110800,161390200,21650,21650,21650,21650,0
|
|
20240604,110700,161390200,21650,21650,21650,21650,0
|
|
20240604,110600,161390200,21650,21650,21650,21650,1
|
|
20240604,110500,161368550,21600,21600,21600,21600,0
|
|
20240604,110400,161368550,21600,21600,21600,21600,1
|
|
20240604,110300,161346950,21600,21600,21600,21600,1
|
|
20240604,110200,161325350,21650,21650,21650,21650,2
|
|
20240604,110100,161282050,21650,21650,21650,21650,0
|
|
20240604,110000,161282050,21650,21650,21650,21650,1
|
|
20240604,105900,161260400,21600,21600,21600,21600,276
|
|
20240604,105800,155298800,21600,21600,21600,21600,90
|
|
20240604,105700,153354800,21550,21550,21550,21550,1
|
|
20240604,105600,153333250,21550,21600,21600,21550,22
|
|
20240604,105500,152859100,21600,21600,21600,21600,254
|
|
20240604,105400,147372700,21600,21600,21600,21600,300
|
|
20240604,105300,140892700,21600,21650,21650,21600,541
|
|
20240604,105200,129207050,21600,21600,21600,21600,0
|
|
20240604,105100,129207050,21600,21600,21600,21600,100
|
|
20240604,105000,127047050,21600,21600,21600,21600,230
|
|
20240604,104900,122079050,21650,21650,21650,21600,3
|
|
20240604,104800,122014150,21600,21650,21650,21600,353
|
|
20240604,104700,114389300,21650,21650,21650,21650,0
|
|
20240604,104600,114389300,21650,21650,21650,21650,2
|
|
20240604,104500,114346000,21650,21650,21650,21650,4
|
|
20240604,104400,114259400,21650,21650,21650,21650,0
|
|
20240604,104300,114259400,21650,21650,21650,21650,10
|
|
20240604,104200,114042900,21650,21600,21650,21600,11
|
|
20240604,104100,113804800,21650,21600,21650,21600,2
|
|
20240604,104000,113761550,21650,21650,21650,21650,11
|
|
20240604,103900,113523400,21650,21650,21650,21650,0
|
|
20240604,103800,113523400,21650,21650,21650,21650,4
|
|
20240604,103700,113436800,21650,21650,21650,21650,3
|
|
20240604,103600,113371850,21600,21600,21600,21600,0
|
|
20240604,103500,113371850,21600,21600,21600,21600,0
|
|
20240604,103400,113371850,21600,21650,21650,21600,39
|
|
20240604,103300,112527550,21650,21650,21650,21650,1
|
|
20240604,103200,112505900,21700,21700,21700,21700,1
|
|
20240604,103100,112484200,21650,21650,21650,21650,0
|
|
20240604,103000,112484200,21650,21650,21650,21650,0
|
|
20240604,102900,112484200,21650,21650,21650,21650,0
|
|
20240604,102800,112484200,21650,21650,21650,21650,190
|
|
20240604,102700,108370700,21650,21650,21650,21650,1
|
|
20240604,102600,108349050,21700,21650,21700,21650,203
|
|
20240604,102500,103954000,21650,21650,21650,21650,290
|
|
20240604,102400,97675500,21650,21650,21650,21650,0
|
|
20240604,102300,97675500,21650,21650,21650,21650,100
|
|
20240604,102200,95510500,21700,21700,21700,21700,0
|
|
20240604,102100,95510500,21700,21700,21700,21700,1
|
|
20240604,102000,95488800,21650,21650,21650,21650,400
|
|
20240604,101900,86828800,21650,21650,21650,21650,377
|
|
20240604,101800,78666750,21700,21700,21700,21700,3
|
|
20240604,101700,78601650,21650,21650,21650,21650,0
|
|
20240604,101600,78601650,21650,21650,21650,21650,0
|
|
20240604,101500,78601650,21650,21650,21650,21650,100
|
|
20240604,101400,76436650,21650,21700,21700,21650,211
|
|
20240604,101300,71868450,21700,21650,21700,21650,5
|
|
20240604,101200,71760150,21650,21650,21650,21650,1
|
|
20240604,101100,71738500,21650,21650,21650,21650,281
|
|
20240604,101000,65654850,21700,21700,21700,21700,10
|
|
20240604,100900,65437850,21650,21650,21650,21650,0
|
|
20240604,100800,65437850,21650,21700,21700,21650,39
|
|
20240604,100700,64592350,21650,21650,21650,21650,0
|
|
20240604,100600,64592350,21650,21650,21650,21650,43
|
|
20240604,100500,63661400,21650,21600,21650,21600,921
|
|
20240604,100400,43726800,21650,21600,21650,21600,3
|
|
20240604,100300,43661900,21650,21650,21700,21650,702
|
|
20240604,100200,28463500,21700,21700,21700,21700,0
|
|
20240604,100100,28463500,21700,21700,21700,21700,0
|
|
20240604,100000,28463500,21700,21700,21700,21700,0
|
|
20240604,095900,28463500,21700,21700,21700,21700,1
|
|
20240604,095800,28441800,21650,21700,21700,21650,11
|
|
20240604,095700,28203600,21650,21700,21700,21650,2
|
|
20240604,095600,28160250,21650,21700,21700,21650,5
|
|
20240604,095500,28051800,21700,21700,21700,21700,0
|
|
20240604,095400,28051800,21700,21700,21700,21700,0
|
|
20240604,095300,28051800,21700,21700,21700,21700,1
|
|
20240604,095200,28030100,21700,21700,21700,21700,5
|
|
20240604,095100,27921600,21700,21700,21700,21700,3
|
|
20240604,095000,27856500,21700,21650,21700,21650,2
|
|
20240604,094900,27813150,21650,21650,21650,21650,1
|
|
20240604,094800,27791500,21700,21700,21700,21700,4
|
|
20240604,094700,27704700,21700,21700,21700,21700,0
|
|
20240604,094600,27704700,21700,21700,21700,21700,4
|
|
20240604,094500,27617900,21650,21650,21650,21650,0
|
|
20240604,094400,27617900,21650,21650,21650,21650,0
|
|
20240604,094300,27617900,21650,21650,21650,21650,0
|
|
20240604,094200,27617900,21650,21650,21700,21650,6
|
|
20240604,094100,27487800,21700,21700,21700,21700,1
|
|
20240604,094000,27466100,21700,21700,21700,21700,25
|
|
20240604,093900,26923600,21700,21700,21700,21700,5
|
|
20240604,093800,26815100,21700,21700,21700,21700,12
|
|
20240604,093700,26554700,21700,21700,21700,21700,14
|
|
20240604,093600,26250900,21650,21650,21650,21650,0
|
|
20240604,093500,26250900,21650,21700,21700,21650,2
|
|
20240604,093400,26207550,21650,21650,21700,21650,94
|
|
20240604,093300,24171250,21600,21650,21650,21600,71
|
|
20240604,093200,22636600,21650,21650,21650,21650,24
|
|
20240604,093100,22117000,21650,21650,21650,21650,154
|
|
20240604,093000,18782900,21650,21650,21650,21650,90
|
|
20240604,092900,16834400,21650,21650,21650,21650,1
|
|
20240604,092800,16812750,21650,21700,21700,21650,273
|
|
20240604,092700,10901650,21650,21650,21650,21650,2
|
|
20240604,092600,10858350,21650,21650,21650,21650,5
|
|
20240604,092500,10750100,21700,21700,21700,21700,3
|
|
20240604,092400,10685000,21700,21700,21700,21700,1
|
|
20240604,092300,10663300,21700,21700,21700,21650,52
|
|
20240604,092200,9535900,21700,21700,21700,21700,112
|
|
20240604,092100,7105500,21800,21800,21800,21800,0
|
|
20240604,092000,7105500,21800,21750,21800,21700,71
|
|
20240604,091900,5564200,21750,21750,21750,21750,1
|
|
20240604,091800,5542450,21750,21750,21750,21750,33
|
|
20240604,091700,4824700,21750,21750,21750,21750,0
|
|
20240604,091600,4824700,21750,21750,21750,21750,0
|
|
20240604,091500,4824700,21750,21800,21800,21750,50
|
|
20240604,091400,3734800,21750,21750,21750,21750,5
|
|
20240604,091300,3626050,21750,21750,21750,21750,1
|
|
20240604,091200,3604300,21750,21750,21750,21750,1
|
|
20240604,091100,3582550,21800,21800,21800,21800,1
|
|
20240604,091000,3560750,21750,21750,21750,21750,0
|
|
20240604,090900,3560750,21750,21750,21750,21750,0
|
|
20240604,090800,3560750,21750,21750,21750,21750,15
|
|
20240604,090700,3234500,21750,21750,21750,21750,38
|
|
20240604,090600,2408000,21900,21900,21900,21900,0
|
|
20240604,090500,2408000,21900,21900,21900,21900,1
|
|
20240604,090400,2386100,21750,21850,21850,21750,8
|
|
20240604,090300,2211700,21850,21850,21850,21850,0
|
|
20240604,090200,2211700,21850,21850,21850,21850,1
|
|
20240604,090100,2189850,21850,21850,21850,21850,3
|
|
20240604,090000,2124300,21900,21900,21900,21900,97
|