619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191600,265182450,23850,23850,23850,23850,1314
|
|
20240604,191500,265182450,23850,23850,23850,23850,0
|
|
20240604,191400,265182450,23850,23850,23850,23850,0
|
|
20240604,191300,265182450,23850,23850,23850,23850,0
|
|
20240604,191200,265182450,23850,23850,23850,23850,0
|
|
20240604,191100,265182450,23850,23850,23850,23850,0
|
|
20240604,191000,265182450,23850,23850,23850,23850,0
|
|
20240604,190900,265182450,23850,23850,23850,23850,0
|
|
20240604,190800,265182450,23850,23850,23850,23850,0
|
|
20240604,190700,265182450,23850,23850,23850,23850,0
|
|
20240604,190600,265182450,23850,23850,23850,23850,0
|
|
20240604,190500,265182450,23850,23850,23850,23850,0
|
|
20240604,190400,265182450,23850,23850,23850,23850,0
|
|
20240604,190300,265182450,23850,23850,23850,23850,0
|
|
20240604,190200,265182450,23850,23850,23850,23850,0
|
|
20240604,190100,265182450,23850,23850,23850,23850,0
|
|
20240604,190000,265182450,23850,23850,23850,23850,0
|
|
20240604,185900,265182450,23850,23850,23850,23850,0
|
|
20240604,185800,265182450,23850,23850,23850,23850,0
|
|
20240604,185700,265182450,23850,23850,23850,23850,0
|
|
20240604,185600,265182450,23850,23850,23850,23850,0
|
|
20240604,185500,265182450,23850,23850,23850,23850,0
|
|
20240604,185400,265182450,23850,23850,23850,23850,0
|
|
20240604,185300,265182450,23850,23850,23850,23850,0
|
|
20240604,185200,265182450,23850,23850,23850,23850,0
|
|
20240604,185100,265182450,23850,23850,23850,23850,0
|
|
20240604,185000,265182450,23850,23850,23850,23850,0
|
|
20240604,184900,265182450,23850,23850,23850,23850,0
|
|
20240604,184800,265182450,23850,23850,23850,23850,0
|
|
20240604,184700,265182450,23850,23850,23850,23850,0
|
|
20240604,184600,265182450,23850,23850,23850,23850,1314
|
|
20240604,184500,265182450,23850,23850,23850,23850,0
|
|
20240604,184400,265182450,23850,23850,23850,23850,0
|
|
20240604,184300,265182450,23850,23850,23850,23850,0
|
|
20240604,184200,265182450,23850,23850,23850,23850,0
|
|
20240604,184100,265182450,23850,23850,23850,23850,0
|
|
20240604,184000,265182450,23850,23850,23850,23850,0
|
|
20240604,183900,265182450,23850,23850,23850,23850,0
|
|
20240604,183800,265182450,23850,23850,23850,23850,0
|
|
20240604,183700,265182450,23850,23850,23850,23850,0
|
|
20240604,183600,265182450,23850,23850,23850,23850,0
|
|
20240604,183500,265182450,23850,23850,23850,23850,0
|
|
20240604,183400,265182450,23850,23850,23850,23850,0
|
|
20240604,183300,265182450,23850,23850,23850,23850,0
|
|
20240604,183200,265182450,23850,23850,23850,23850,0
|
|
20240604,183100,265182450,23850,23850,23850,23850,0
|
|
20240604,183000,265182450,23850,23850,23850,23850,0
|
|
20240604,182900,265182450,23850,23850,23850,23850,0
|
|
20240604,182800,265182450,23850,23850,23850,23850,0
|
|
20240604,182700,265182450,23850,23850,23850,23850,0
|
|
20240604,182600,265182450,23850,23850,23850,23850,0
|
|
20240604,182500,265182450,23850,23850,23850,23850,0
|
|
20240604,182400,265182450,23850,23850,23850,23850,0
|
|
20240604,182300,265182450,23850,23850,23850,23850,0
|
|
20240604,182200,265182450,23850,23850,23850,23850,0
|
|
20240604,182100,265182450,23850,23850,23850,23850,0
|
|
20240604,182000,265182450,23850,23850,23850,23850,0
|
|
20240604,181900,265182450,23850,23850,23850,23850,0
|
|
20240604,181800,265182450,23850,23850,23850,23850,0
|
|
20240604,181700,265182450,23850,23850,23850,23850,0
|
|
20240604,181600,265182450,23850,23850,23850,23850,1314
|
|
20240604,181500,265182450,23850,23850,23850,23850,0
|
|
20240604,181400,265182450,23850,23850,23850,23850,0
|
|
20240604,181300,265182450,23850,23850,23850,23850,0
|
|
20240604,181200,265182450,23850,23850,23850,23850,0
|
|
20240604,181100,265182450,23850,23850,23850,23850,0
|
|
20240604,181000,265182450,23850,23850,23850,23850,0
|
|
20240604,180900,265182450,23850,23850,23850,23850,0
|
|
20240604,180800,265182450,23850,23850,23850,23850,0
|
|
20240604,180700,265182450,23850,23850,23850,23850,0
|
|
20240604,180600,265182450,23850,23850,23850,23850,0
|
|
20240604,180500,265182450,23850,23850,23850,23850,0
|
|
20240604,180400,265182450,23850,23850,23850,23850,0
|
|
20240604,180300,265182450,23850,23850,23850,23850,0
|
|
20240604,180200,265182450,23850,23850,23850,23850,0
|
|
20240604,180100,265182450,23850,23850,23850,23850,0
|
|
20240604,180000,265182450,23850,23850,23850,23850,0
|
|
20240604,175900,265182450,23850,23850,23850,23850,0
|
|
20240604,175800,265182450,23850,23850,23850,23850,0
|
|
20240604,175700,265182450,23850,23850,23850,23850,0
|
|
20240604,175600,265182450,23850,23850,23850,23850,0
|
|
20240604,175500,265182450,23850,23850,23850,23850,0
|
|
20240604,175400,265182450,23850,23850,23850,23850,0
|
|
20240604,175300,265182450,23850,23850,23850,23850,0
|
|
20240604,175200,265182450,23850,23850,23850,23850,0
|
|
20240604,175100,265182450,23850,23850,23850,23850,0
|
|
20240604,175000,265182450,23850,23850,23850,23850,0
|
|
20240604,174900,265182450,23850,23850,23850,23850,0
|
|
20240604,174800,265182450,23850,23850,23850,23850,0
|
|
20240604,174700,265182450,23850,23850,23850,23850,0
|
|
20240604,174600,265182450,23850,23850,23850,23850,1314
|
|
20240604,174500,265182450,23850,23850,23850,23850,0
|
|
20240604,174400,265182450,23850,23850,23850,23850,0
|
|
20240604,174300,265182450,23850,23850,23850,23850,0
|
|
20240604,174200,265182450,23850,23850,23850,23850,0
|
|
20240604,174100,265182450,23850,23850,23850,23850,0
|
|
20240604,174000,265182450,23850,23850,23850,23850,0
|
|
20240604,173900,265182450,23850,23850,23850,23850,0
|
|
20240604,173800,265182450,23850,23850,23850,23850,0
|
|
20240604,173700,265182450,23850,23850,23850,23850,0
|
|
20240604,173600,265182450,23850,23850,23850,23850,0
|
|
20240604,173500,265182450,23850,23850,23850,23850,0
|
|
20240604,173400,265182450,23850,23850,23850,23850,0
|
|
20240604,173300,265182450,23850,23850,23850,23850,0
|
|
20240604,173200,265182450,23850,23850,23850,23850,0
|
|
20240604,173100,265182450,23850,23850,23850,23850,0
|
|
20240604,173000,265182450,23850,23850,23850,23850,0
|
|
20240604,172900,265182450,23850,23850,23850,23850,0
|
|
20240604,172800,265182450,23850,23850,23850,23850,0
|
|
20240604,172700,265182450,23850,23850,23850,23850,0
|
|
20240604,172600,265182450,23850,23850,23850,23850,0
|
|
20240604,172500,265182450,23850,23850,23850,23850,0
|
|
20240604,172400,265182450,23850,23850,23850,23850,0
|
|
20240604,172300,265182450,23850,23850,23850,23850,0
|
|
20240604,172200,265182450,23850,23850,23850,23850,0
|
|
20240604,172100,265182450,23850,23850,23850,23850,0
|
|
20240604,172000,265182450,23850,23850,23850,23850,0
|
|
20240604,171900,265182450,23850,23850,23850,23850,0
|
|
20240604,171800,265182450,23850,23850,23850,23850,0
|
|
20240604,171700,265182450,23850,23850,23850,23850,0
|
|
20240604,171600,265182450,23850,23850,23850,23850,1314
|
|
20240604,171500,265182450,23850,23850,23850,23850,0
|
|
20240604,171400,265182450,23850,23850,23850,23850,0
|
|
20240604,171300,265182450,23850,23850,23850,23850,0
|
|
20240604,171200,265182450,23850,23850,23850,23850,0
|
|
20240604,171100,265182450,23850,23850,23850,23850,0
|
|
20240604,171000,265182450,23850,23850,23850,23850,0
|
|
20240604,170900,265182450,23850,23850,23850,23850,0
|
|
20240604,170800,265182450,23850,23850,23850,23850,0
|
|
20240604,170700,265182450,23850,23850,23850,23850,0
|
|
20240604,170600,265182450,23850,23850,23850,23850,0
|
|
20240604,170500,265182450,23850,23850,23850,23850,0
|
|
20240604,170400,265182450,23850,23850,23850,23850,0
|
|
20240604,170300,265182450,23850,23850,23850,23850,0
|
|
20240604,170200,265182450,23850,23850,23850,23850,0
|
|
20240604,170100,265182450,23850,23850,23850,23850,0
|
|
20240604,170000,265182450,23850,23850,23850,23850,0
|
|
20240604,165900,265182450,23850,23850,23850,23850,0
|
|
20240604,165800,265182450,23850,23850,23850,23850,0
|
|
20240604,165700,265182450,23850,23850,23850,23850,0
|
|
20240604,165600,265182450,23850,23850,23850,23850,0
|
|
20240604,165500,265182450,23850,23850,23850,23850,0
|
|
20240604,165400,265182450,23850,23850,23850,23850,0
|
|
20240604,165300,265182450,23850,23850,23850,23850,0
|
|
20240604,165200,265182450,23850,23850,23850,23850,0
|
|
20240604,165100,265182450,23850,23850,23850,23850,0
|
|
20240604,165000,265182450,23850,23850,23850,23850,0
|
|
20240604,164900,265182450,23850,23850,23850,23850,0
|
|
20240604,164800,265182450,23850,23850,23850,23850,0
|
|
20240604,164700,265182450,23850,23850,23850,23850,0
|
|
20240604,164600,265182450,23850,23850,23850,23850,1314
|
|
20240604,164500,265182450,23850,23850,23850,23850,0
|
|
20240604,164400,265182450,23850,23850,23850,23850,0
|
|
20240604,164300,265182450,23850,23850,23850,23850,0
|
|
20240604,164200,265182450,23850,23850,23850,23850,0
|
|
20240604,164100,265182450,23850,23850,23850,23850,0
|
|
20240604,164000,265182450,23850,23850,23850,23850,0
|
|
20240604,163900,265182450,23850,23850,23850,23850,0
|
|
20240604,163800,265182450,23850,23850,23850,23850,0
|
|
20240604,163700,265182450,23850,23850,23850,23850,0
|
|
20240604,163600,265182450,23850,23850,23850,23850,0
|
|
20240604,163500,265182450,23850,23850,23850,23850,0
|
|
20240604,163400,265182450,23850,23850,23850,23850,0
|
|
20240604,163300,265182450,23850,23850,23850,23850,0
|
|
20240604,163200,265182450,23850,23850,23850,23850,0
|
|
20240604,163100,265182450,23850,23850,23850,23850,0
|
|
20240604,163000,265182450,23850,23850,23850,23850,0
|
|
20240604,162900,265182450,23850,23850,23850,23850,0
|
|
20240604,162800,265182450,23850,23850,23850,23850,0
|
|
20240604,162700,265182450,23850,23850,23850,23850,0
|
|
20240604,162600,265182450,23850,23850,23850,23850,0
|
|
20240604,162500,265182450,23850,23850,23850,23850,0
|
|
20240604,162400,265182450,23850,23850,23850,23850,0
|
|
20240604,162300,265182450,23850,23850,23850,23850,0
|
|
20240604,162200,265182450,23850,23850,23850,23850,0
|
|
20240604,162100,265182450,23850,23850,23850,23850,0
|
|
20240604,162000,265182450,23850,23850,23850,23850,0
|
|
20240604,161900,265182450,23850,23850,23850,23850,0
|
|
20240604,161800,265182450,23850,23850,23850,23850,0
|
|
20240604,161700,265182450,23850,23850,23850,23850,0
|
|
20240604,161600,265182450,23850,23850,23850,23850,1314
|
|
20240604,161500,265182450,23850,23850,23850,23850,0
|
|
20240604,161400,265182450,23850,23850,23850,23850,0
|
|
20240604,161300,265182450,23850,23850,23850,23850,0
|
|
20240604,161200,265182450,23850,23850,23850,23850,0
|
|
20240604,161100,265182450,23850,23850,23850,23850,0
|
|
20240604,161000,265182450,23850,23850,23850,23850,0
|
|
20240604,160900,265182450,23850,23850,23850,23850,0
|
|
20240604,160800,265182450,23850,23850,23850,23850,0
|
|
20240604,160700,265182450,23850,23850,23850,23850,0
|
|
20240604,160600,265182450,23850,23850,23850,23850,0
|
|
20240604,160500,265182450,23850,23850,23850,23850,0
|
|
20240604,160400,265182450,23850,23850,23850,23850,0
|
|
20240604,160300,265182450,23850,23850,23850,23850,0
|
|
20240604,160200,265182450,23850,23850,23850,23850,0
|
|
20240604,160100,265182450,23850,23850,23850,23850,0
|
|
20240604,160000,265182450,23850,23850,23850,23850,0
|
|
20240604,155900,265182450,23850,23850,23850,23850,0
|
|
20240604,155800,265182450,23850,23850,23850,23850,0
|
|
20240604,155700,265182450,23850,23850,23850,23850,0
|
|
20240604,155600,265182450,23850,23850,23850,23850,0
|
|
20240604,155500,265182450,23850,23850,23850,23850,0
|
|
20240604,155400,265182450,23850,23850,23850,23850,0
|
|
20240604,155300,265182450,23850,23850,23850,23850,0
|
|
20240604,155200,265182450,23850,23850,23850,23850,0
|
|
20240604,155100,265182450,23850,23850,23850,23850,0
|
|
20240604,155000,265182450,23850,23850,23850,23850,0
|
|
20240604,154900,265182450,23850,23850,23850,23850,0
|
|
20240604,154800,265182450,23850,23850,23850,23850,0
|
|
20240604,154700,265182450,23850,23850,23850,23850,0
|
|
20240604,154600,265182450,23850,23850,23850,23850,1314
|
|
20240604,154500,265182450,23850,23850,23850,23850,0
|
|
20240604,154400,265182450,23850,23850,23850,23850,0
|
|
20240604,154300,265182450,23850,23850,23850,23850,0
|
|
20240604,154200,265182450,23850,23850,23850,23850,0
|
|
20240604,154100,265182450,23850,23850,23850,23850,0
|
|
20240604,154000,265182450,23850,23850,23850,23850,0
|
|
20240604,153900,265182450,23850,23850,23850,23850,0
|
|
20240604,153800,265182450,23850,23850,23850,23850,0
|
|
20240604,153700,265182450,23850,23850,23850,23850,0
|
|
20240604,153600,265182450,23850,23850,23850,23850,0
|
|
20240604,153500,265182450,23850,23850,23850,23850,0
|
|
20240604,153400,265182450,23850,23850,23850,23850,0
|
|
20240604,153300,265182450,23850,23850,23850,23850,0
|
|
20240604,153200,265182450,23850,23850,23850,23850,0
|
|
20240604,153100,265182450,23850,23850,23850,23850,0
|
|
20240604,153000,265182450,23850,23850,23850,23850,1314
|
|
20240604,152900,233843550,23900,23900,23900,23900,0
|
|
20240604,152800,233843550,23900,23900,23900,23900,0
|
|
20240604,152700,233843550,23900,23900,23900,23900,0
|
|
20240604,152600,233843550,23900,23900,23900,23900,0
|
|
20240604,152500,233843550,23900,23900,23900,23900,0
|
|
20240604,152400,233843550,23900,23900,23900,23900,0
|
|
20240604,152300,233843550,23900,23900,23900,23900,0
|
|
20240604,152200,233843550,23900,23900,23900,23900,0
|
|
20240604,152100,233843550,23900,23900,23900,23900,0
|
|
20240604,152000,233843550,23900,23900,23900,23900,0
|
|
20240604,151900,233843550,23900,23900,23900,23900,107
|
|
20240604,151800,231286250,23900,23900,23900,23900,37
|
|
20240604,151700,230401950,23950,23900,23950,23900,11
|
|
20240604,151600,230138900,23900,23900,23950,23900,210
|
|
20240604,151500,225119850,23950,23900,23950,23900,27
|
|
20240604,151400,224474350,23900,23950,23950,23900,42
|
|
20240604,151300,223468650,23950,23900,23950,23900,15
|
|
20240604,151200,223109600,23950,23900,24000,23900,25
|
|
20240604,151100,222511250,23950,23900,23950,23900,5
|
|
20240604,151000,222391650,23950,23900,23950,23900,4
|
|
20240604,150900,222296000,23950,23950,23950,23900,37
|
|
20240604,150800,221409900,23900,23900,24000,23900,6
|
|
20240604,150700,221266400,23950,23900,24000,23900,12
|
|
20240604,150600,220978700,23950,23950,23950,23950,620
|
|
20240604,150500,206129700,23950,23950,24000,23950,20
|
|
20240604,150400,205650650,23950,23950,24000,23950,4
|
|
20240604,150300,205554800,23950,24000,24000,23950,8
|
|
20240604,150200,205362950,23950,23950,24000,23950,77
|
|
20240604,150100,203518750,24000,23950,24000,23950,4
|
|
20240604,150000,203422900,23950,23950,24000,23950,156
|
|
20240604,145900,199683500,23950,24000,24000,23950,15
|
|
20240604,145800,199324050,24000,23950,24000,23950,3
|
|
20240604,145700,199252100,23950,23950,23950,23950,5
|
|
20240604,145600,199132350,23950,23950,24000,23950,5
|
|
20240604,145500,199012500,23950,23950,23950,23950,3
|
|
20240604,145400,198940650,24000,23950,24000,23950,208
|
|
20240604,145300,193948700,23950,23950,24000,23950,118
|
|
20240604,145200,191122500,23950,23950,24000,23950,25
|
|
20240604,145100,190523600,24000,24000,24000,24000,1
|
|
20240604,145000,190499600,23950,23950,23950,23950,2
|
|
20240604,144900,190451700,23950,23950,23950,23950,1
|
|
20240604,144800,190427750,23950,23950,23950,23950,0
|
|
20240604,144700,190427750,23950,24000,24000,23950,51
|
|
20240604,144600,189203800,24000,24000,24000,24000,0
|
|
20240604,144500,189203800,24000,24000,24000,24000,0
|
|
20240604,144400,189203800,24000,24000,24000,24000,0
|
|
20240604,144300,189203800,24000,24000,24000,24000,0
|
|
20240604,144200,189203800,24000,24000,24000,24000,52
|
|
20240604,144100,187955800,24000,24000,24000,24000,1
|
|
20240604,144000,187931800,24000,24000,24000,24000,0
|
|
20240604,143900,187931800,24000,24000,24000,24000,13
|
|
20240604,143800,187619800,24000,24000,24000,24000,1
|
|
20240604,143700,187595800,24000,24000,24000,24000,0
|
|
20240604,143600,187595800,24000,24000,24000,24000,70
|
|
20240604,143500,185915800,24050,24050,24050,24050,0
|
|
20240604,143400,185915800,24050,24050,24050,24050,0
|
|
20240604,143300,185915800,24050,24050,24050,24050,0
|
|
20240604,143200,185915800,24050,24000,24050,24000,3
|
|
20240604,143100,185843700,24000,24000,24000,24000,0
|
|
20240604,143000,185843700,24000,24000,24000,24000,0
|
|
20240604,142900,185843700,24000,24000,24000,24000,1
|
|
20240604,142800,185819700,24050,24050,24050,24050,0
|
|
20240604,142700,185819700,24050,24050,24050,24050,0
|
|
20240604,142600,185819700,24050,24050,24050,24050,0
|
|
20240604,142500,185819700,24050,24050,24050,24050,0
|
|
20240604,142400,185819700,24050,24000,24050,24000,1007
|
|
20240604,142300,161651650,24000,24000,24000,24000,5
|
|
20240604,142200,161531650,24050,24050,24050,24050,1
|
|
20240604,142100,161507600,24050,24050,24050,24050,100
|
|
20240604,142000,159102600,24000,24050,24050,24000,111
|
|
20240604,141900,156433100,24050,24050,24050,24050,2
|
|
20240604,141800,156385000,24050,24050,24050,24050,0
|
|
20240604,141700,156385000,24050,24100,24100,24050,12
|
|
20240604,141600,156095900,24050,24050,24050,24050,2
|
|
20240604,141500,156047800,24050,24050,24050,24050,1
|
|
20240604,141400,156023750,24050,24050,24050,24050,0
|
|
20240604,141300,156023750,24050,24050,24050,24050,100
|
|
20240604,141200,153618750,24050,24050,24050,24050,0
|
|
20240604,141100,153618750,24050,24050,24050,24050,1
|
|
20240604,141000,153594700,24050,24050,24050,24050,15
|
|
20240604,140900,153233950,24050,24050,24050,24050,0
|
|
20240604,140800,153233950,24050,24050,24050,24050,0
|
|
20240604,140700,153233950,24050,24050,24050,24050,1
|
|
20240604,140600,153209900,24050,24050,24050,24050,1
|
|
20240604,140500,153185850,24050,24050,24050,24050,0
|
|
20240604,140400,153185850,24050,24050,24050,24050,0
|
|
20240604,140300,153185850,24050,24050,24050,24050,0
|
|
20240604,140200,153185850,24050,24050,24050,24050,1
|
|
20240604,140100,153161800,24100,24100,24100,24100,0
|
|
20240604,140000,153161800,24100,24100,24100,24100,0
|
|
20240604,135900,153161800,24100,24100,24100,24100,0
|
|
20240604,135800,153161800,24100,24100,24100,24100,3
|
|
20240604,135700,153089500,24050,24050,24050,24050,1
|
|
20240604,135600,153065450,24050,24050,24050,24050,0
|
|
20240604,135500,153065450,24050,24050,24050,24050,0
|
|
20240604,135400,153065450,24050,24050,24050,24050,0
|
|
20240604,135300,153065450,24050,24100,24100,24050,4
|
|
20240604,135200,152969100,24100,24100,24100,24100,20
|
|
20240604,135100,152487100,24100,24100,24100,24100,20
|
|
20240604,135000,152005100,24050,24050,24050,24050,100
|
|
20240604,134900,149600100,24050,24050,24050,24050,0
|
|
20240604,134800,149600100,24050,24050,24050,24050,1
|
|
20240604,134700,149576050,24050,24050,24050,24050,0
|
|
20240604,134600,149576050,24050,24050,24050,24050,0
|
|
20240604,134500,149576050,24050,24050,24050,24050,0
|
|
20240604,134400,149576050,24050,24050,24050,24050,1
|
|
20240604,134300,149552000,24100,24100,24100,24100,30
|
|
20240604,134200,148829000,24100,24100,24100,24100,0
|
|
20240604,134100,148829000,24100,24100,24100,24100,0
|
|
20240604,134000,148829000,24100,24100,24100,24100,1
|
|
20240604,133900,148804900,24050,24150,24150,24050,2
|
|
20240604,133800,148756700,24000,24000,24200,24000,42
|
|
20240604,133700,147748500,24050,24050,24050,24050,0
|
|
20240604,133600,147748500,24050,24100,24100,24050,98
|
|
20240604,133500,145390300,24100,24100,24100,24100,1
|
|
20240604,133400,145366200,24100,24100,24100,24100,0
|
|
20240604,133300,145366200,24100,24100,24100,24100,0
|
|
20240604,133200,145366200,24100,24100,24100,24100,0
|
|
20240604,133100,145366200,24100,24100,24100,24100,0
|
|
20240604,133000,145366200,24100,24100,24100,24100,81
|
|
20240604,132900,143414100,24200,24200,24200,24200,0
|
|
20240604,132800,143414100,24200,24200,24200,24200,0
|
|
20240604,132700,143414100,24200,24200,24200,24200,0
|
|
20240604,132600,143414100,24200,24050,24200,24050,2
|
|
20240604,132500,143365850,24100,24100,24100,24100,45
|
|
20240604,132400,142281350,24050,24050,24050,24050,0
|
|
20240604,132300,142281350,24050,24050,24050,24050,0
|
|
20240604,132200,142281350,24050,24050,24050,24050,1
|
|
20240604,132100,142257300,24050,24050,24050,24050,0
|
|
20240604,132000,142257300,24050,24050,24050,24050,0
|
|
20240604,131900,142257300,24050,24050,24050,24050,0
|
|
20240604,131800,142257300,24050,24050,24050,24050,345
|
|
20240604,131700,133960050,24050,24100,24100,24050,49
|
|
20240604,131600,132779200,24100,24100,24100,24100,0
|
|
20240604,131500,132779200,24100,24100,24100,24100,157
|
|
20240604,131400,128995500,24100,24100,24100,24100,0
|
|
20240604,131300,128995500,24100,24100,24100,24100,1
|
|
20240604,131200,128971400,24150,24150,24150,24150,9
|
|
20240604,131100,128754050,24150,24150,24150,24150,1
|
|
20240604,131000,128729900,24150,24150,24150,24150,2
|
|
20240604,130900,128681600,24100,24100,24100,24100,0
|
|
20240604,130800,128681600,24100,24100,24100,24100,1
|
|
20240604,130700,128657500,24150,24150,24150,24150,14
|
|
20240604,130600,128319400,24150,24150,24150,24150,0
|
|
20240604,130500,128319400,24150,24150,24150,24150,0
|
|
20240604,130400,128319400,24150,24100,24150,24100,2
|
|
20240604,130300,128271150,24150,24150,24150,24150,0
|
|
20240604,130200,128271150,24150,24150,24150,24150,0
|
|
20240604,130100,128271150,24150,24150,24150,24150,0
|
|
20240604,130000,128271150,24150,24150,24150,24150,1
|
|
20240604,125900,128247000,24100,24100,24100,24100,1
|
|
20240604,125800,128222900,24100,24100,24100,24100,0
|
|
20240604,125700,128222900,24100,24100,24100,24100,0
|
|
20240604,125600,128222900,24100,24150,24150,24100,4
|
|
20240604,125500,128126450,24100,24100,24100,24100,1
|
|
20240604,125400,128102350,24100,24100,24100,24100,0
|
|
20240604,125300,128102350,24100,24100,24100,24100,0
|
|
20240604,125200,128102350,24100,24100,24100,24100,0
|
|
20240604,125100,128102350,24100,24100,24100,24100,0
|
|
20240604,125000,128102350,24100,24100,24100,24100,1
|
|
20240604,124900,128078250,24050,24050,24050,24050,0
|
|
20240604,124800,128078250,24050,24050,24050,24050,0
|
|
20240604,124700,128078250,24050,24050,24050,24050,0
|
|
20240604,124600,128078250,24050,24050,24050,24050,2
|
|
20240604,124500,128030150,24050,24050,24050,24050,0
|
|
20240604,124400,128030150,24050,24050,24050,24050,0
|
|
20240604,124300,128030150,24050,24050,24050,24050,3
|
|
20240604,124200,127958000,24050,24050,24050,24050,2
|
|
20240604,124100,127909900,24050,24100,24100,24050,101
|
|
20240604,124000,125475850,24100,24100,24100,24100,50
|
|
20240604,123900,124270850,24100,24100,24100,24100,0
|
|
20240604,123800,124270850,24100,24100,24100,24100,0
|
|
20240604,123700,124270850,24100,24100,24100,24100,1
|
|
20240604,123600,124246750,24150,24150,24150,24150,0
|
|
20240604,123500,124246750,24150,24150,24150,24150,3
|
|
20240604,123400,124174300,24100,24100,24100,24100,1
|
|
20240604,123300,124150200,24100,24100,24100,24100,0
|
|
20240604,123200,124150200,24100,24100,24100,24100,1
|
|
20240604,123100,124126100,24100,24100,24100,24100,2
|
|
20240604,123000,124077900,24100,24100,24100,24100,5
|
|
20240604,122900,123957400,24100,24100,24100,24100,1
|
|
20240604,122800,123933300,24100,24100,24100,24100,0
|
|
20240604,122700,123933300,24100,24100,24100,24100,1
|
|
20240604,122600,123909200,24100,24100,24100,24100,0
|
|
20240604,122500,123909200,24100,24100,24100,24100,0
|
|
20240604,122400,123909200,24100,24100,24100,24100,0
|
|
20240604,122300,123909200,24100,24100,24100,24100,1
|
|
20240604,122200,123885100,24150,24150,24150,24150,23
|
|
20240604,122100,123329650,24150,24150,24150,24150,0
|
|
20240604,122000,123329650,24150,24150,24150,24150,1
|
|
20240604,121900,123305500,24150,24150,24150,24150,0
|
|
20240604,121800,123305500,24150,24150,24150,24150,0
|
|
20240604,121700,123305500,24150,24150,24150,24150,0
|
|
20240604,121600,123305500,24150,24150,24150,24150,0
|
|
20240604,121500,123305500,24150,24150,24150,24150,0
|
|
20240604,121400,123305500,24150,24150,24150,24150,1
|
|
20240604,121300,123281350,24150,24150,24150,24150,0
|
|
20240604,121200,123281350,24150,24150,24150,24150,0
|
|
20240604,121100,123281350,24150,24150,24150,24150,1
|
|
20240604,121000,123257200,24150,24150,24150,24150,0
|
|
20240604,120900,123257200,24150,24150,24150,24150,0
|
|
20240604,120800,123257200,24150,24150,24150,24150,16
|
|
20240604,120700,122870800,24050,24050,24050,24050,1
|
|
20240604,120600,122846750,24050,24050,24050,24050,0
|
|
20240604,120500,122846750,24050,24050,24050,24050,1
|
|
20240604,120400,122822700,24100,24100,24100,24100,0
|
|
20240604,120300,122822700,24100,24100,24100,24100,0
|
|
20240604,120200,122822700,24100,24200,24200,24100,51
|
|
20240604,120100,121588600,24200,24050,24200,24050,42
|
|
20240604,120000,120574550,23950,23950,23950,23950,0
|
|
20240604,115900,120574550,23950,23950,23950,23950,0
|
|
20240604,115800,120574550,23950,23950,23950,23950,0
|
|
20240604,115700,120574550,23950,23950,23950,23950,0
|
|
20240604,115600,120574550,23950,23950,23950,23950,1
|
|
20240604,115500,120550600,23950,23950,23950,23950,1
|
|
20240604,115400,120526650,23950,23950,23950,23950,3
|
|
20240604,115300,120454800,23950,23950,23950,23950,1
|
|
20240604,115200,120430850,24100,24100,24100,24100,0
|
|
20240604,115100,120430850,24100,24100,24100,24100,0
|
|
20240604,115000,120430850,24100,24100,24100,24100,0
|
|
20240604,114900,120430850,24100,24100,24100,24100,1
|
|
20240604,114800,120406750,24150,24150,24150,24150,1
|
|
20240604,114700,120382600,23950,23950,23950,23950,1
|
|
20240604,114600,120358650,24100,23950,24100,23950,9
|
|
20240604,114500,120141900,24000,24100,24100,24000,291
|
|
20240604,114400,113153800,24000,24000,24000,24000,1
|
|
20240604,114300,113129800,24100,24100,24100,24100,0
|
|
20240604,114200,113129800,24100,24100,24100,24100,1
|
|
20240604,114100,113105700,24100,24100,24100,24100,0
|
|
20240604,114000,113105700,24100,24100,24100,24100,0
|
|
20240604,113900,113105700,24100,24100,24100,24100,0
|
|
20240604,113800,113105700,24100,24000,24100,24000,16
|
|
20240604,113700,112720200,24100,24100,24100,24100,2
|
|
20240604,113600,112672000,24000,24000,24000,24000,0
|
|
20240604,113500,112672000,24000,24000,24000,24000,1
|
|
20240604,113400,112648000,24000,24000,24000,24000,0
|
|
20240604,113300,112648000,24000,24000,24000,24000,0
|
|
20240604,113200,112648000,24000,24000,24000,24000,0
|
|
20240604,113100,112648000,24000,24000,24000,24000,146
|
|
20240604,113000,109144000,24000,24000,24000,24000,0
|
|
20240604,112900,109144000,24000,24000,24000,24000,1
|
|
20240604,112800,109120000,24000,24000,24000,24000,0
|
|
20240604,112700,109120000,24000,24000,24000,24000,1
|
|
20240604,112600,109096000,24050,24050,24050,24050,0
|
|
20240604,112500,109096000,24050,24050,24050,24050,0
|
|
20240604,112400,109096000,24050,24050,24050,24050,0
|
|
20240604,112300,109096000,24050,24050,24050,24050,0
|
|
20240604,112200,109096000,24050,24050,24050,24050,515
|
|
20240604,112100,96710250,24050,24050,24050,24050,0
|
|
20240604,112000,96710250,24050,24050,24050,24050,1
|
|
20240604,111900,96686200,24100,24100,24100,24100,1
|
|
20240604,111800,96662100,24100,24050,24100,24050,3
|
|
20240604,111700,96589850,24100,24100,24100,24100,2
|
|
20240604,111600,96541650,24100,24100,24100,24100,1
|
|
20240604,111500,96517550,24100,24100,24100,24100,0
|
|
20240604,111400,96517550,24100,24100,24100,24100,0
|
|
20240604,111300,96517550,24100,24100,24100,24100,0
|
|
20240604,111200,96517550,24100,24100,24100,24100,1
|
|
20240604,111100,96493450,24050,24050,24050,24050,1
|
|
20240604,111000,96469400,24050,24050,24050,24050,0
|
|
20240604,110900,96469400,24050,24050,24050,24050,1
|
|
20240604,110800,96445350,24100,24100,24100,24100,0
|
|
20240604,110700,96445350,24100,24100,24100,24100,0
|
|
20240604,110600,96445350,24100,24100,24100,24100,0
|
|
20240604,110500,96445350,24100,24100,24100,24100,0
|
|
20240604,110400,96445350,24100,24100,24100,24100,0
|
|
20240604,110300,96445350,24100,24100,24100,24100,1
|
|
20240604,110200,96421250,24050,24100,24100,24050,2
|
|
20240604,110100,96373100,24050,24050,24050,24050,0
|
|
20240604,110000,96373100,24050,24050,24050,24050,1
|
|
20240604,105900,96349050,24100,24100,24100,24100,1
|
|
20240604,105800,96324950,24100,24100,24100,24100,0
|
|
20240604,105700,96324950,24100,24100,24100,24100,0
|
|
20240604,105600,96324950,24100,24100,24100,24100,0
|
|
20240604,105500,96324950,24100,24100,24100,24100,40
|
|
20240604,105400,95360950,24100,24100,24100,24100,0
|
|
20240604,105300,95360950,24100,24100,24100,24100,1
|
|
20240604,105200,95336850,24100,24100,24100,24100,0
|
|
20240604,105100,95336850,24100,24100,24100,24100,1
|
|
20240604,105000,95312750,24100,24100,24100,24100,0
|
|
20240604,104900,95312750,24100,24100,24100,24100,0
|
|
20240604,104800,95312750,24100,24100,24100,24100,0
|
|
20240604,104700,95312750,24100,24100,24100,24100,58
|
|
20240604,104600,93914950,24100,24100,24100,24100,0
|
|
20240604,104500,93914950,24100,24100,24100,24100,100
|
|
20240604,104400,91504950,24100,24100,24100,24100,1
|
|
20240604,104300,91480850,24100,24100,24100,24100,0
|
|
20240604,104200,91480850,24100,24100,24100,24100,1
|
|
20240604,104100,91456750,24100,24100,24100,24100,0
|
|
20240604,104000,91456750,24100,24100,24100,24100,122
|
|
20240604,103900,88516550,24150,24150,24150,24150,0
|
|
20240604,103800,88516550,24150,24150,24150,24150,0
|
|
20240604,103700,88516550,24150,24150,24150,24150,0
|
|
20240604,103600,88516550,24150,24150,24150,24150,0
|
|
20240604,103500,88516550,24150,24100,24150,24100,2
|
|
20240604,103400,88468300,24100,24100,24100,24100,4
|
|
20240604,103300,88371900,24150,24150,24150,24150,0
|
|
20240604,103200,88371900,24150,24150,24150,24150,0
|
|
20240604,103100,88371900,24150,24150,24150,24150,0
|
|
20240604,103000,88371900,24150,24150,24150,24150,0
|
|
20240604,102900,88371900,24150,24150,24150,24150,0
|
|
20240604,102800,88371900,24150,24150,24150,24150,0
|
|
20240604,102700,88371900,24150,24150,24150,24150,2
|
|
20240604,102600,88323600,24100,24100,24100,24100,1
|
|
20240604,102500,88299500,24100,24100,24100,24100,1
|
|
20240604,102400,88275400,24150,24150,24150,24150,2
|
|
20240604,102300,88227100,24150,24150,24150,24150,0
|
|
20240604,102200,88227100,24150,24150,24150,24150,0
|
|
20240604,102100,88227100,24150,24150,24150,24150,0
|
|
20240604,102000,88227100,24150,24150,24150,24150,1
|
|
20240604,101900,88202950,24100,24150,24150,24100,170
|
|
20240604,101800,84105450,24150,24150,24150,24150,20
|
|
20240604,101700,83622450,24150,24150,24150,24150,11
|
|
20240604,101600,83356800,24150,24150,24150,24150,1
|
|
20240604,101500,83332650,24150,24150,24150,24150,60
|
|
20240604,101400,81883650,24100,24100,24100,24100,0
|
|
20240604,101300,81883650,24100,24100,24100,24100,0
|
|
20240604,101200,81883650,24100,24100,24100,24100,0
|
|
20240604,101100,81883650,24100,24100,24100,24100,0
|
|
20240604,101000,81883650,24100,24100,24100,24100,0
|
|
20240604,100900,81883650,24100,24100,24100,24100,0
|
|
20240604,100800,81883650,24100,24100,24100,24100,1
|
|
20240604,100700,81859550,24100,24100,24100,24100,1
|
|
20240604,100600,81835450,24100,24100,24100,24100,0
|
|
20240604,100500,81835450,24100,24100,24100,24100,3
|
|
20240604,100400,81763150,24100,24100,24100,24100,0
|
|
20240604,100300,81763150,24100,24100,24100,24100,0
|
|
20240604,100200,81763150,24100,24100,24100,24100,4
|
|
20240604,100100,81666750,24100,24100,24100,24100,0
|
|
20240604,100000,81666750,24100,24100,24100,24100,106
|
|
20240604,095900,79112150,24100,24000,24100,24000,293
|
|
20240604,095800,72050950,24000,24100,24100,24000,345
|
|
20240604,095700,63736550,24000,24000,24000,24000,0
|
|
20240604,095600,63736550,24000,24000,24000,24000,0
|
|
20240604,095500,63736550,24000,24000,24000,24000,15
|
|
20240604,095400,63376550,24100,24000,24100,24000,6
|
|
20240604,095300,63232450,24000,24000,24000,24000,11
|
|
20240604,095200,62968450,24000,24000,24100,24000,15
|
|
20240604,095100,62608350,24000,24000,24000,24000,0
|
|
20240604,095000,62608350,24000,24000,24000,24000,1
|
|
20240604,094900,62584350,24000,24050,24050,24000,11
|
|
20240604,094800,62319850,24100,24100,24100,24100,0
|
|
20240604,094700,62319850,24100,24100,24100,24100,0
|
|
20240604,094600,62319850,24100,24100,24100,24100,2
|
|
20240604,094500,62271650,24000,24000,24000,24000,0
|
|
20240604,094400,62271650,24000,24000,24000,24000,0
|
|
20240604,094300,62271650,24000,24000,24000,24000,0
|
|
20240604,094200,62271650,24000,24000,24000,24000,0
|
|
20240604,094100,62271650,24000,24000,24000,24000,2
|
|
20240604,094000,62223650,24100,24100,24100,24100,0
|
|
20240604,093900,62223650,24100,24100,24100,24100,0
|
|
20240604,093800,62223650,24100,24100,24100,24100,0
|
|
20240604,093700,62223650,24100,24100,24100,24100,202
|
|
20240604,093600,57355450,24100,24100,24100,24100,11
|
|
20240604,093500,57090350,24050,24050,24050,24050,0
|
|
20240604,093400,57090350,24050,24050,24050,24050,0
|
|
20240604,093300,57090350,24050,24050,24050,24050,0
|
|
20240604,093200,57090350,24050,24000,24050,24000,61
|
|
20240604,093100,55624450,24050,24050,24050,24050,2
|
|
20240604,093000,55576350,24000,24000,24000,24000,0
|
|
20240604,092900,55576350,24000,24000,24000,24000,0
|
|
20240604,092800,55576350,24000,24000,24000,24000,3
|
|
20240604,092700,55504350,24000,24000,24000,24000,0
|
|
20240604,092600,55504350,24000,24000,24000,24000,0
|
|
20240604,092500,55504350,24000,24000,24000,24000,0
|
|
20240604,092400,55504350,24000,24000,24000,24000,0
|
|
20240604,092300,55504350,24000,24050,24050,24000,17
|
|
20240604,092200,55095600,24050,24000,24050,24000,155
|
|
20240604,092100,51375150,24000,24000,24000,24000,0
|
|
20240604,092000,51375150,24000,24000,24000,24000,10
|
|
20240604,091900,51135150,24000,24000,24000,24000,0
|
|
20240604,091800,51135150,24000,24050,24050,24000,161
|
|
20240604,091700,47263900,24050,24050,24050,24050,0
|
|
20240604,091600,47263900,24050,24050,24050,24050,0
|
|
20240604,091500,47263900,24050,24050,24050,24050,0
|
|
20240604,091400,47263900,24050,24050,24100,24050,23
|
|
20240604,091300,46709700,24050,24050,24050,24050,0
|
|
20240604,091200,46709700,24050,24050,24050,24050,11
|
|
20240604,091100,46445150,24050,24050,24050,24050,0
|
|
20240604,091000,46445150,24050,24100,24100,24050,10
|
|
20240604,090900,46204550,24050,24000,24050,24000,2
|
|
20240604,090800,46156500,24000,24050,24050,24000,303
|
|
20240604,090700,38884150,24100,24100,24100,24100,0
|
|
20240604,090600,38884150,24100,24150,24150,24100,622
|
|
20240604,090500,23891000,24200,24200,24200,24200,0
|
|
20240604,090400,23891000,24200,24200,24200,24200,292
|
|
20240604,090300,16824600,24200,24200,24200,24200,85
|
|
20240604,090200,14767600,24200,24200,24200,24200,1
|
|
20240604,090100,14743400,24200,24200,24200,24200,231
|
|
20240604,090000,9153200,24200,24350,24350,24200,376
|