605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190200,429160500,23900,23900,23900,23900,451
|
|
20240614,190100,429160500,23900,23900,23900,23900,0
|
|
20240614,190000,429160500,23900,23900,23900,23900,0
|
|
20240614,185900,429160500,23900,23900,23900,23900,0
|
|
20240614,185800,429160500,23900,23900,23900,23900,0
|
|
20240614,185700,429160500,23900,23900,23900,23900,0
|
|
20240614,185600,429160500,23900,23900,23900,23900,0
|
|
20240614,185500,429160500,23900,23900,23900,23900,0
|
|
20240614,185400,429160500,23900,23900,23900,23900,0
|
|
20240614,185300,429160500,23900,23900,23900,23900,0
|
|
20240614,185200,429160500,23900,23900,23900,23900,0
|
|
20240614,185100,429160500,23900,23900,23900,23900,0
|
|
20240614,185000,429160500,23900,23900,23900,23900,0
|
|
20240614,184900,429160500,23900,23900,23900,23900,0
|
|
20240614,184800,429160500,23900,23900,23900,23900,0
|
|
20240614,184700,429160500,23900,23900,23900,23900,0
|
|
20240614,184600,429160500,23900,23900,23900,23900,0
|
|
20240614,184500,429160500,23900,23900,23900,23900,0
|
|
20240614,184400,429160500,23900,23900,23900,23900,0
|
|
20240614,184300,429160500,23900,23900,23900,23900,0
|
|
20240614,184200,429160500,23900,23900,23900,23900,0
|
|
20240614,184100,429160500,23900,23900,23900,23900,0
|
|
20240614,184000,429160500,23900,23900,23900,23900,0
|
|
20240614,183900,429160500,23900,23900,23900,23900,0
|
|
20240614,183800,429160500,23900,23900,23900,23900,0
|
|
20240614,183700,429160500,23900,23900,23900,23900,0
|
|
20240614,183600,429160500,23900,23900,23900,23900,0
|
|
20240614,183500,429160500,23900,23900,23900,23900,0
|
|
20240614,183400,429160500,23900,23900,23900,23900,0
|
|
20240614,183300,429160500,23900,23900,23900,23900,0
|
|
20240614,183200,429160500,23900,23900,23900,23900,451
|
|
20240614,183100,429160500,23900,23900,23900,23900,0
|
|
20240614,183000,429160500,23900,23900,23900,23900,0
|
|
20240614,182900,429160500,23900,23900,23900,23900,0
|
|
20240614,182800,429160500,23900,23900,23900,23900,0
|
|
20240614,182700,429160500,23900,23900,23900,23900,0
|
|
20240614,182600,429160500,23900,23900,23900,23900,0
|
|
20240614,182500,429160500,23900,23900,23900,23900,0
|
|
20240614,182400,429160500,23900,23900,23900,23900,0
|
|
20240614,182300,429160500,23900,23900,23900,23900,0
|
|
20240614,182200,429160500,23900,23900,23900,23900,0
|
|
20240614,182100,429160500,23900,23900,23900,23900,0
|
|
20240614,182000,429160500,23900,23900,23900,23900,0
|
|
20240614,181900,429160500,23900,23900,23900,23900,0
|
|
20240614,181800,429160500,23900,23900,23900,23900,0
|
|
20240614,181700,429160500,23900,23900,23900,23900,0
|
|
20240614,181600,429160500,23900,23900,23900,23900,0
|
|
20240614,181500,429160500,23900,23900,23900,23900,0
|
|
20240614,181400,429160500,23900,23900,23900,23900,0
|
|
20240614,181300,429160500,23900,23900,23900,23900,0
|
|
20240614,181200,429160500,23900,23900,23900,23900,0
|
|
20240614,181100,429160500,23900,23900,23900,23900,0
|
|
20240614,181000,429160500,23900,23900,23900,23900,0
|
|
20240614,180900,429160500,23900,23900,23900,23900,0
|
|
20240614,180800,429160500,23900,23900,23900,23900,0
|
|
20240614,180700,429160500,23900,23900,23900,23900,0
|
|
20240614,180600,429160500,23900,23900,23900,23900,0
|
|
20240614,180500,429160500,23900,23900,23900,23900,0
|
|
20240614,180400,429160500,23900,23900,23900,23900,0
|
|
20240614,180300,429160500,23900,23900,23900,23900,0
|
|
20240614,180200,429160500,23900,23900,23900,23900,451
|
|
20240614,180100,429160500,23900,23900,23900,23900,0
|
|
20240614,180000,429160500,23900,23900,23900,23900,0
|
|
20240614,175900,429160500,23900,23900,23900,23900,0
|
|
20240614,175800,429160500,23900,23900,23900,23900,0
|
|
20240614,175700,429160500,23900,23900,23900,23900,0
|
|
20240614,175600,429160500,23900,23900,23900,23900,0
|
|
20240614,175500,429160500,23900,23900,23900,23900,0
|
|
20240614,175400,429160500,23900,23900,23900,23900,0
|
|
20240614,175300,429160500,23900,23900,23900,23900,0
|
|
20240614,175200,429160500,23900,23900,23900,23900,0
|
|
20240614,175100,429160500,23900,23900,23900,23900,0
|
|
20240614,175000,429160500,23900,23900,23900,23900,0
|
|
20240614,174900,429160500,23900,23900,23900,23900,0
|
|
20240614,174800,429160500,23900,23900,23900,23900,0
|
|
20240614,174700,429160500,23900,23900,23900,23900,0
|
|
20240614,174600,429160500,23900,23900,23900,23900,0
|
|
20240614,174500,429160500,23900,23900,23900,23900,0
|
|
20240614,174400,429160500,23900,23900,23900,23900,0
|
|
20240614,174300,429160500,23900,23900,23900,23900,0
|
|
20240614,174200,429160500,23900,23900,23900,23900,0
|
|
20240614,174100,429160500,23900,23900,23900,23900,0
|
|
20240614,174000,429160500,23900,23900,23900,23900,0
|
|
20240614,173900,429160500,23900,23900,23900,23900,0
|
|
20240614,173800,429160500,23900,23900,23900,23900,0
|
|
20240614,173700,429160500,23900,23900,23900,23900,0
|
|
20240614,173600,429160500,23900,23900,23900,23900,0
|
|
20240614,173500,429160500,23900,23900,23900,23900,0
|
|
20240614,173400,429160500,23900,23900,23900,23900,0
|
|
20240614,173300,429160500,23900,23900,23900,23900,0
|
|
20240614,173200,429160500,23900,23900,23900,23900,451
|
|
20240614,173100,429160500,23900,23900,23900,23900,0
|
|
20240614,173000,429160500,23900,23900,23900,23900,0
|
|
20240614,172900,429160500,23900,23900,23900,23900,0
|
|
20240614,172800,429160500,23900,23900,23900,23900,0
|
|
20240614,172700,429160500,23900,23900,23900,23900,0
|
|
20240614,172600,429160500,23900,23900,23900,23900,0
|
|
20240614,172500,429160500,23900,23900,23900,23900,0
|
|
20240614,172400,429160500,23900,23900,23900,23900,0
|
|
20240614,172300,429160500,23900,23900,23900,23900,0
|
|
20240614,172200,429160500,23900,23900,23900,23900,0
|
|
20240614,172100,429160500,23900,23900,23900,23900,0
|
|
20240614,172000,429160500,23900,23900,23900,23900,0
|
|
20240614,171900,429160500,23900,23900,23900,23900,0
|
|
20240614,171800,429160500,23900,23900,23900,23900,0
|
|
20240614,171700,429160500,23900,23900,23900,23900,0
|
|
20240614,171600,429160500,23900,23900,23900,23900,0
|
|
20240614,171500,429160500,23900,23900,23900,23900,0
|
|
20240614,171400,429160500,23900,23900,23900,23900,0
|
|
20240614,171300,429160500,23900,23900,23900,23900,0
|
|
20240614,171200,429160500,23900,23900,23900,23900,0
|
|
20240614,171100,429160500,23900,23900,23900,23900,0
|
|
20240614,171000,429160500,23900,23900,23900,23900,0
|
|
20240614,170900,429160500,23900,23900,23900,23900,0
|
|
20240614,170800,429160500,23900,23900,23900,23900,0
|
|
20240614,170700,429160500,23900,23900,23900,23900,0
|
|
20240614,170600,429160500,23900,23900,23900,23900,0
|
|
20240614,170500,429160500,23900,23900,23900,23900,0
|
|
20240614,170400,429160500,23900,23900,23900,23900,0
|
|
20240614,170300,429160500,23900,23900,23900,23900,0
|
|
20240614,170200,429160500,23900,23900,23900,23900,451
|
|
20240614,170100,429160500,23900,23900,23900,23900,0
|
|
20240614,170000,429160500,23900,23900,23900,23900,0
|
|
20240614,165900,429160500,23900,23900,23900,23900,0
|
|
20240614,165800,429160500,23900,23900,23900,23900,0
|
|
20240614,165700,429160500,23900,23900,23900,23900,0
|
|
20240614,165600,429160500,23900,23900,23900,23900,0
|
|
20240614,165500,429160500,23900,23900,23900,23900,0
|
|
20240614,165400,429160500,23900,23900,23900,23900,0
|
|
20240614,165300,429160500,23900,23900,23900,23900,0
|
|
20240614,165200,429160500,23900,23900,23900,23900,0
|
|
20240614,165100,429160500,23900,23900,23900,23900,0
|
|
20240614,165000,429160500,23900,23900,23900,23900,0
|
|
20240614,164900,429160500,23900,23900,23900,23900,0
|
|
20240614,164800,429160500,23900,23900,23900,23900,0
|
|
20240614,164700,429160500,23900,23900,23900,23900,0
|
|
20240614,164600,429160500,23900,23900,23900,23900,0
|
|
20240614,164500,429160500,23900,23900,23900,23900,0
|
|
20240614,164400,429160500,23900,23900,23900,23900,0
|
|
20240614,164300,429160500,23900,23900,23900,23900,0
|
|
20240614,164200,429160500,23900,23900,23900,23900,0
|
|
20240614,164100,429160500,23900,23900,23900,23900,0
|
|
20240614,164000,429160500,23900,23900,23900,23900,0
|
|
20240614,163900,429160500,23900,23900,23900,23900,0
|
|
20240614,163800,429160500,23900,23900,23900,23900,0
|
|
20240614,163700,429160500,23900,23900,23900,23900,0
|
|
20240614,163600,429160500,23900,23900,23900,23900,0
|
|
20240614,163500,429160500,23900,23900,23900,23900,0
|
|
20240614,163400,429160500,23900,23900,23900,23900,0
|
|
20240614,163300,429160500,23900,23900,23900,23900,0
|
|
20240614,163200,429160500,23900,23900,23900,23900,451
|
|
20240614,163100,429160500,23900,23900,23900,23900,0
|
|
20240614,163000,429160500,23900,23900,23900,23900,0
|
|
20240614,162900,429160500,23900,23900,23900,23900,0
|
|
20240614,162800,429160500,23900,23900,23900,23900,0
|
|
20240614,162700,429160500,23900,23900,23900,23900,0
|
|
20240614,162600,429160500,23900,23900,23900,23900,0
|
|
20240614,162500,429160500,23900,23900,23900,23900,0
|
|
20240614,162400,429160500,23900,23900,23900,23900,0
|
|
20240614,162300,429160500,23900,23900,23900,23900,0
|
|
20240614,162200,429160500,23900,23900,23900,23900,0
|
|
20240614,162100,429160500,23900,23900,23900,23900,0
|
|
20240614,162000,429160500,23900,23900,23900,23900,0
|
|
20240614,161900,429160500,23900,23900,23900,23900,0
|
|
20240614,161800,429160500,23900,23900,23900,23900,0
|
|
20240614,161700,429160500,23900,23900,23900,23900,0
|
|
20240614,161600,429160500,23900,23900,23900,23900,0
|
|
20240614,161500,429160500,23900,23900,23900,23900,0
|
|
20240614,161400,429160500,23900,23900,23900,23900,0
|
|
20240614,161300,429160500,23900,23900,23900,23900,0
|
|
20240614,161200,429160500,23900,23900,23900,23900,0
|
|
20240614,161100,429160500,23900,23900,23900,23900,0
|
|
20240614,161000,429160500,23900,23900,23900,23900,0
|
|
20240614,160900,429160500,23900,23900,23900,23900,0
|
|
20240614,160800,429160500,23900,23900,23900,23900,0
|
|
20240614,160700,429160500,23900,23900,23900,23900,0
|
|
20240614,160600,429160500,23900,23900,23900,23900,0
|
|
20240614,160500,429160500,23900,23900,23900,23900,0
|
|
20240614,160400,429160500,23900,23900,23900,23900,0
|
|
20240614,160300,429160500,23900,23900,23900,23900,0
|
|
20240614,160200,429160500,23900,23900,23900,23900,451
|
|
20240614,160100,429160500,23900,23900,23900,23900,0
|
|
20240614,160000,429160500,23900,23900,23900,23900,0
|
|
20240614,155900,429160500,23900,23900,23900,23900,0
|
|
20240614,155800,429160500,23900,23900,23900,23900,0
|
|
20240614,155700,429160500,23900,23900,23900,23900,0
|
|
20240614,155600,429160500,23900,23900,23900,23900,0
|
|
20240614,155500,429160500,23900,23900,23900,23900,0
|
|
20240614,155400,429160500,23900,23900,23900,23900,0
|
|
20240614,155300,429160500,23900,23900,23900,23900,0
|
|
20240614,155200,429160500,23900,23900,23900,23900,0
|
|
20240614,155100,429160500,23900,23900,23900,23900,0
|
|
20240614,155000,429160500,23900,23900,23900,23900,0
|
|
20240614,154900,429160500,23900,23900,23900,23900,0
|
|
20240614,154800,429160500,23900,23900,23900,23900,0
|
|
20240614,154700,429160500,23900,23900,23900,23900,0
|
|
20240614,154600,429160500,23900,23900,23900,23900,0
|
|
20240614,154500,429160500,23900,23900,23900,23900,0
|
|
20240614,154400,429160500,23900,23900,23900,23900,0
|
|
20240614,154300,429160500,23900,23900,23900,23900,0
|
|
20240614,154200,429160500,23900,23900,23900,23900,0
|
|
20240614,154100,429160500,23900,23900,23900,23900,0
|
|
20240614,154000,429160500,23900,23900,23900,23900,0
|
|
20240614,153900,429160500,23900,23900,23900,23900,0
|
|
20240614,153800,429160500,23900,23900,23900,23900,0
|
|
20240614,153700,429160500,23900,23900,23900,23900,0
|
|
20240614,153600,429160500,23900,23900,23900,23900,0
|
|
20240614,153500,429160500,23900,23900,23900,23900,0
|
|
20240614,153400,429160500,23900,23900,23900,23900,0
|
|
20240614,153300,429160500,23900,23900,23900,23900,0
|
|
20240614,153200,429160500,23900,23900,23900,23900,451
|
|
20240614,153100,429160500,23900,23900,23900,23900,0
|
|
20240614,153000,429160500,23900,23900,23900,23900,451
|
|
20240614,152900,418381600,24000,24000,24000,24000,0
|
|
20240614,152800,418381600,24000,24000,24000,24000,0
|
|
20240614,152700,418381600,24000,24000,24000,24000,0
|
|
20240614,152600,418381600,24000,24000,24000,24000,0
|
|
20240614,152500,418381600,24000,24000,24000,24000,0
|
|
20240614,152400,418381600,24000,24000,24000,24000,0
|
|
20240614,152300,418381600,24000,24000,24000,24000,0
|
|
20240614,152200,418381600,24000,24000,24000,24000,0
|
|
20240614,152100,418381600,24000,24000,24000,24000,0
|
|
20240614,152000,418381600,24000,24000,24000,24000,0
|
|
20240614,151900,418381600,24000,24000,24000,24000,1
|
|
20240614,151800,418357600,24000,24000,24000,24000,1
|
|
20240614,151700,418333600,24000,23900,24000,23900,93
|
|
20240614,151600,416108300,23900,23900,23900,23900,2
|
|
20240614,151500,416060500,23950,23900,23950,23900,3
|
|
20240614,151400,415988750,23900,23900,23900,23900,100
|
|
20240614,151300,413598750,23900,23900,23900,23900,0
|
|
20240614,151200,413598750,23900,23900,23900,23900,63
|
|
20240614,151100,412093050,23900,23900,23900,23900,130
|
|
20240614,151000,408986050,23900,23850,23900,23850,72
|
|
20240614,150900,407265300,23850,23850,23850,23850,0
|
|
20240614,150800,407265300,23850,23900,23900,23850,9
|
|
20240614,150700,407050250,23900,23900,23900,23900,2
|
|
20240614,150600,407002450,23950,23950,23950,23950,0
|
|
20240614,150500,407002450,23950,23950,23950,23950,10
|
|
20240614,150400,406762950,23950,23950,23950,23950,1
|
|
20240614,150300,406739000,23950,23950,23950,23950,1
|
|
20240614,150200,406715050,23850,23850,23850,23850,1
|
|
20240614,150100,406691200,23850,23850,23850,23850,0
|
|
20240614,150000,406691200,23850,24000,24000,23850,6
|
|
20240614,145900,406547950,23850,23900,23900,23850,101
|
|
20240614,145800,404134100,23850,23850,23850,23850,2
|
|
20240614,145700,404086400,23900,23900,23900,23900,0
|
|
20240614,145600,404086400,23900,23900,23900,23900,3
|
|
20240614,145500,404014700,23850,23850,23850,23850,1
|
|
20240614,145400,403990850,23850,23900,23900,23850,11
|
|
20240614,145300,403728000,23850,23900,23900,23850,2
|
|
20240614,145200,403680250,23850,23850,23850,23850,0
|
|
20240614,145100,403680250,23850,23900,23900,23850,201
|
|
20240614,145000,398876400,23850,23850,23850,23850,2
|
|
20240614,144900,398828700,23850,23850,23850,23850,0
|
|
20240614,144800,398828700,23850,23850,23850,23850,1
|
|
20240614,144700,398804850,23850,23850,23850,23850,0
|
|
20240614,144600,398804850,23850,23900,23900,23850,387
|
|
20240614,144500,389573050,23900,23850,23900,23850,1002
|
|
20240614,144400,365675300,23900,23900,23900,23900,0
|
|
20240614,144300,365675300,23900,23850,23900,23850,6
|
|
20240614,144200,365531950,23900,23900,23900,23900,11
|
|
20240614,144100,365269050,23900,23900,23900,23900,0
|
|
20240614,144000,365269050,23900,23900,23900,23900,331
|
|
20240614,143900,357358150,23900,23900,23900,23900,2
|
|
20240614,143800,357310350,24000,24000,24000,24000,1
|
|
20240614,143700,357286350,23900,23950,23950,23900,2
|
|
20240614,143600,357238500,23900,23900,23900,23900,2
|
|
20240614,143500,357190700,24000,24000,24000,24000,1
|
|
20240614,143400,357166700,23900,23900,23900,23900,0
|
|
20240614,143300,357166700,23900,23900,23900,23900,1
|
|
20240614,143200,357142800,23900,23900,23900,23900,0
|
|
20240614,143100,357142800,23900,23900,23900,23900,0
|
|
20240614,143000,357142800,23900,23900,23900,23900,1
|
|
20240614,142900,357118900,23900,23900,23900,23900,1
|
|
20240614,142800,357095000,24000,23950,24000,23950,341
|
|
20240614,142700,348928000,23950,23950,23950,23950,0
|
|
20240614,142600,348928000,23950,23950,23950,23950,20
|
|
20240614,142500,348449000,23950,23950,23950,23950,101
|
|
20240614,142400,346030050,24000,23950,24000,23950,101
|
|
20240614,142300,343611050,23950,23950,23950,23950,200
|
|
20240614,142200,338821050,23950,23950,23950,23950,0
|
|
20240614,142100,338821050,23950,23950,23950,23900,233
|
|
20240614,142000,333247300,23900,23900,23900,23900,10
|
|
20240614,141900,333008300,23900,23900,23900,23900,42
|
|
20240614,141800,332004500,23900,23900,23900,23900,19
|
|
20240614,141700,331550400,23850,23850,23850,23850,1
|
|
20240614,141600,331526550,23850,23850,23850,23850,300
|
|
20240614,141500,324371550,23900,23850,23900,23850,82
|
|
20240614,141400,322411850,23900,23900,23900,23900,0
|
|
20240614,141300,322411850,23900,23850,23900,23850,2
|
|
20240614,141200,322364100,23850,23850,23850,23850,0
|
|
20240614,141100,322364100,23850,23850,23850,23850,0
|
|
20240614,141000,322364100,23850,23900,23900,23850,2
|
|
20240614,140900,322316350,23850,23850,23850,23850,0
|
|
20240614,140800,322316350,23850,23850,23850,23850,0
|
|
20240614,140700,322316350,23850,23850,23850,23850,2
|
|
20240614,140600,322268650,23900,23900,23900,23900,1
|
|
20240614,140500,322244750,23900,23900,23900,23900,10
|
|
20240614,140400,322005750,23900,23900,23900,23900,10
|
|
20240614,140300,321766750,23900,23900,23900,23900,1
|
|
20240614,140200,321742850,23850,23850,23850,23850,0
|
|
20240614,140100,321742850,23850,23850,23850,23850,0
|
|
20240614,140000,321742850,23850,23850,23850,23850,196
|
|
20240614,135900,317068250,23850,23850,23850,23850,0
|
|
20240614,135800,317068250,23850,23850,23850,23850,0
|
|
20240614,135700,317068250,23850,23900,23900,23850,6
|
|
20240614,135600,316924900,23900,23900,23900,23900,1
|
|
20240614,135500,316901000,23900,23900,23900,23900,2
|
|
20240614,135400,316853200,23900,23900,23900,23900,0
|
|
20240614,135300,316853200,23900,23900,23900,23900,0
|
|
20240614,135200,316853200,23900,23900,23900,23900,11
|
|
20240614,135100,316590300,23900,23900,23900,23900,283
|
|
20240614,135000,309826600,23900,23900,23900,23900,5
|
|
20240614,134900,309707100,23850,23950,23950,23850,2
|
|
20240614,134800,309659300,23850,23850,23850,23850,1
|
|
20240614,134700,309635450,23850,23850,23850,23850,1
|
|
20240614,134600,309611600,23900,23900,23900,23900,12
|
|
20240614,134500,309324800,23900,23900,23950,23900,103
|
|
20240614,134400,306863050,23900,23900,23900,23900,1
|
|
20240614,134300,306839150,23900,23900,23900,23900,0
|
|
20240614,134200,306839150,23900,23900,23900,23900,20
|
|
20240614,134100,306361150,23900,23900,23900,23900,0
|
|
20240614,134000,306361150,23900,23900,23900,23900,2
|
|
20240614,133900,306313350,23850,23850,23850,23850,1
|
|
20240614,133800,306289500,23900,23900,23900,23900,295
|
|
20240614,133700,299239000,23900,23900,23900,23900,0
|
|
20240614,133600,299239000,23900,23900,23900,23900,1
|
|
20240614,133500,299215100,23950,23950,23950,23950,1
|
|
20240614,133400,299191150,23950,23950,23950,23950,1
|
|
20240614,133300,299167200,23950,23950,23950,23950,0
|
|
20240614,133200,299167200,23950,23950,23950,23950,0
|
|
20240614,133100,299167200,23950,23950,23950,23950,1
|
|
20240614,133000,299143250,23950,23950,23950,23950,0
|
|
20240614,132900,299143250,23950,23950,23950,23950,21
|
|
20240614,132800,298640300,23950,23950,23950,23950,1
|
|
20240614,132700,298616350,23950,23950,23950,23950,0
|
|
20240614,132600,298616350,23950,23950,23950,23950,0
|
|
20240614,132500,298616350,23950,23950,23950,23950,140
|
|
20240614,132400,295263350,23950,23950,23950,23950,1
|
|
20240614,132300,295239400,23900,23900,23900,23900,1
|
|
20240614,132200,295215500,23900,23900,23900,23900,0
|
|
20240614,132100,295215500,23900,23900,23900,23900,1
|
|
20240614,132000,295191600,23950,23950,23950,23950,1
|
|
20240614,131900,295167650,23950,23950,23950,23950,0
|
|
20240614,131800,295167650,23950,23950,23950,23950,1
|
|
20240614,131700,295143700,23950,23950,23950,23950,1
|
|
20240614,131600,295119750,23900,23900,23900,23900,1
|
|
20240614,131500,295095850,23900,23900,23900,23900,1
|
|
20240614,131400,295071950,23950,23950,23950,23950,0
|
|
20240614,131300,295071950,23950,23950,23950,23950,1
|
|
20240614,131200,295048000,23900,23900,23900,23900,0
|
|
20240614,131100,295048000,23900,23900,23900,23900,1
|
|
20240614,131000,295024100,24000,24000,24000,24000,0
|
|
20240614,130900,295024100,24000,24000,24000,24000,0
|
|
20240614,130800,295024100,24000,24000,24000,24000,5
|
|
20240614,130700,294904100,24000,24000,24000,24000,0
|
|
20240614,130600,294904100,24000,24000,24000,24000,1
|
|
20240614,130500,294880100,23900,23900,23900,23900,0
|
|
20240614,130400,294880100,23900,23900,23900,23900,300
|
|
20240614,130300,287710100,24000,24000,24000,24000,0
|
|
20240614,130200,287710100,24000,24000,24000,24000,1
|
|
20240614,130100,287686100,24000,24000,24000,24000,0
|
|
20240614,130000,287686100,24000,24000,24000,24000,1
|
|
20240614,125900,287662100,24000,23900,24000,23900,2
|
|
20240614,125800,287614200,23900,23900,23900,23900,207
|
|
20240614,125700,282666900,23950,23950,23950,23950,0
|
|
20240614,125600,282666900,23950,23950,23950,23950,30
|
|
20240614,125500,281948400,24000,23950,24000,23900,10
|
|
20240614,125400,281709150,23950,23950,23950,23950,30
|
|
20240614,125300,280990650,23950,23950,23950,23950,6
|
|
20240614,125200,280846950,23950,23950,23950,23950,0
|
|
20240614,125100,280846950,23950,23950,23950,23950,0
|
|
20240614,125000,280846950,23950,23950,23950,23950,6
|
|
20240614,124900,280703250,24000,24000,24000,24000,0
|
|
20240614,124800,280703250,24000,23950,24000,23950,10
|
|
20240614,124700,280463700,23950,23950,23950,23950,1
|
|
20240614,124600,280439750,23900,23900,23900,23900,1
|
|
20240614,124500,280415850,23900,24000,24000,23900,8
|
|
20240614,124400,280224550,23900,23900,23900,23900,0
|
|
20240614,124300,280224550,23900,24000,24000,23900,468
|
|
20240614,124200,269009750,24000,24000,24000,24000,347
|
|
20240614,124100,260681750,24000,23900,24000,23900,107
|
|
20240614,124000,258119350,23900,23900,23900,23900,129
|
|
20240614,123900,255036250,23900,23900,23900,23900,0
|
|
20240614,123800,255036250,23900,23900,23900,23900,6
|
|
20240614,123700,254892850,23900,23900,23900,23900,0
|
|
20240614,123600,254892850,23900,23900,23900,23900,6
|
|
20240614,123500,254749450,23900,23900,23900,23900,0
|
|
20240614,123400,254749450,23900,23950,23950,23900,2
|
|
20240614,123300,254701600,23900,23900,23900,23900,6
|
|
20240614,123200,254558200,23900,23900,23900,23900,0
|
|
20240614,123100,254558200,23900,23900,23900,23900,356
|
|
20240614,123000,246049800,23950,23950,23950,23950,1
|
|
20240614,122900,246025850,23950,23900,23950,23900,9
|
|
20240614,122800,245810650,23900,23900,23900,23900,1
|
|
20240614,122700,245786750,23950,23950,23950,23950,1
|
|
20240614,122600,245762800,23950,23950,23950,23950,22
|
|
20240614,122500,245235900,23950,23950,23950,23950,0
|
|
20240614,122400,245235900,23950,23950,23950,23950,9
|
|
20240614,122300,245020350,24000,24000,24000,24000,1
|
|
20240614,122200,244996350,23950,23900,23950,23900,126
|
|
20240614,122100,241978700,23900,23900,23900,23900,6
|
|
20240614,122000,241835300,23950,23950,23950,23950,20
|
|
20240614,121900,241356300,23900,23900,23900,23900,6
|
|
20240614,121800,241212900,23900,23900,23900,23900,0
|
|
20240614,121700,241212900,23900,23900,23950,23900,54
|
|
20240614,121600,239922250,23950,23950,23950,23950,3
|
|
20240614,121500,239850400,23900,23900,23900,23900,1
|
|
20240614,121400,239826500,23900,24000,24000,23900,35
|
|
20240614,121300,238987100,24000,24000,24000,24000,0
|
|
20240614,121200,238987100,24000,23900,24000,23900,7
|
|
20240614,121100,238819700,23950,23950,23950,23950,1
|
|
20240614,121000,238795750,23950,23950,23950,23950,30
|
|
20240614,120900,238077250,23950,24000,24000,23950,8
|
|
20240614,120800,237885600,24000,24000,24000,24000,5
|
|
20240614,120700,237765600,24000,23950,24000,23950,8
|
|
20240614,120600,237573900,24000,24000,24000,24000,0
|
|
20240614,120500,237573900,24000,23950,24000,23950,7
|
|
20240614,120400,237406200,23950,23950,23950,23950,0
|
|
20240614,120300,237406200,23950,23950,23950,23950,0
|
|
20240614,120200,237406200,23950,23950,23950,23950,7
|
|
20240614,120100,237238550,23950,23950,23950,23950,0
|
|
20240614,120000,237238550,23950,23950,23950,23950,6
|
|
20240614,115900,237094850,24000,24000,24000,24000,0
|
|
20240614,115800,237094850,24000,24000,24000,24000,1
|
|
20240614,115700,237070850,23950,23950,23950,23950,7
|
|
20240614,115600,236903200,23950,23950,23950,23950,10
|
|
20240614,115500,236663700,23950,23950,24000,23950,8
|
|
20240614,115400,236472050,23950,23950,23950,23950,0
|
|
20240614,115300,236472050,23950,23950,23950,23950,6
|
|
20240614,115200,236328350,24000,24000,24000,24000,0
|
|
20240614,115100,236328350,24000,24000,24000,24000,1
|
|
20240614,115000,236304350,23950,23950,23950,23950,7
|
|
20240614,114900,236136700,23950,23950,23950,23950,5
|
|
20240614,114800,236016950,23950,23950,23950,23950,6
|
|
20240614,114700,235873250,24050,24050,24050,24050,1
|
|
20240614,114600,235849200,23950,23950,23950,23950,1
|
|
20240614,114500,235825250,23950,23950,23950,23950,7
|
|
20240614,114400,235657600,23950,24050,24050,23950,2
|
|
20240614,114300,235609600,23950,23950,23950,23950,6
|
|
20240614,114200,235465900,24050,24050,24050,24050,1
|
|
20240614,114100,235441850,23950,23950,23950,23950,6
|
|
20240614,114000,235298150,24050,24050,24050,24050,1
|
|
20240614,113900,235274100,23950,23950,23950,23950,0
|
|
20240614,113800,235274100,23950,23950,23950,23950,14
|
|
20240614,113700,234938800,24050,24050,24050,24050,1
|
|
20240614,113600,234914750,23950,23950,23950,23950,7
|
|
20240614,113500,234747100,23950,23950,23950,23950,0
|
|
20240614,113400,234747100,23950,23950,23950,23950,0
|
|
20240614,113300,234747100,23950,23950,24050,23950,508
|
|
20240614,113200,222580300,23950,23950,24050,23950,14
|
|
20240614,113100,222244700,23950,24000,24000,23950,6
|
|
20240614,113000,222100800,24000,24000,24000,24000,0
|
|
20240614,112900,222100800,24000,24000,24000,24000,6
|
|
20240614,112800,221956800,24100,24050,24100,24050,160
|
|
20240614,112700,218108750,24000,24000,24000,24000,100
|
|
20240614,112600,215708750,24050,24000,24050,24000,7
|
|
20240614,112500,215540700,24050,24050,24050,24050,1
|
|
20240614,112400,215516650,23950,23950,23950,23950,7
|
|
20240614,112300,215349000,24050,24050,24050,24050,1
|
|
20240614,112200,215324950,23950,23950,23950,23950,0
|
|
20240614,112100,215324950,23950,23950,23950,23950,6
|
|
20240614,112000,215181250,23950,23950,23950,23950,1
|
|
20240614,111900,215157300,24050,23950,24050,23950,7
|
|
20240614,111800,214989550,24050,24050,24050,24050,4
|
|
20240614,111700,214893350,24050,23950,24050,23950,11
|
|
20240614,111600,214629400,23950,24050,24050,23950,2
|
|
20240614,111500,214581400,24050,23950,24050,23950,8
|
|
20240614,111400,214389200,23950,24000,24000,23950,205
|
|
20240614,111300,209479200,24050,24050,24050,24050,0
|
|
20240614,111200,209479200,24050,23950,24050,23950,8
|
|
20240614,111100,209287400,24050,24050,24050,24050,0
|
|
20240614,111000,209287400,24050,24050,24050,24050,2
|
|
20240614,110900,209239300,23950,23950,23950,23950,7
|
|
20240614,110800,209071650,24100,24050,24100,23950,903
|
|
20240614,110700,187413350,24000,24000,24000,24000,7
|
|
20240614,110600,187245350,24100,24100,24100,24100,100
|
|
20240614,110500,184835350,24100,24000,24100,24000,8
|
|
20240614,110400,184643150,24100,24100,24100,24050,106
|
|
20240614,110300,182093550,24100,24100,24100,24100,11
|
|
20240614,110200,181828450,24100,24050,24100,24000,74
|
|
20240614,110100,180049350,24050,24050,24050,24050,5
|
|
20240614,110000,179929100,24000,24000,24000,24000,6
|
|
20240614,105900,179785100,24050,24100,24100,24050,91
|
|
20240614,105800,177594500,24100,24000,24100,24000,262
|
|
20240614,105700,171296350,23950,24000,24000,23950,17
|
|
20240614,105600,170888700,23950,23950,23950,23950,0
|
|
20240614,105500,170888700,23950,23900,23950,23900,12
|
|
20240614,105400,170601700,23950,23950,23950,23950,11
|
|
20240614,105300,170338250,23950,23950,23950,23950,10
|
|
20240614,105200,170098750,23900,23900,23900,23900,6
|
|
20240614,105100,169955350,23900,23950,23950,23900,43
|
|
20240614,105000,168927600,23900,23950,23950,23900,16
|
|
20240614,104900,168544700,23950,23950,23950,23950,42
|
|
20240614,104800,167538800,23900,23900,23950,23900,53
|
|
20240614,104700,166271750,23950,23900,23950,23900,2
|
|
20240614,104600,166223900,23950,23950,23950,23950,55
|
|
20240614,104500,164906650,23950,23950,23950,23950,8
|
|
20240614,104400,164715050,24050,24000,24050,24000,66
|
|
20240614,104300,163131000,23950,24000,24000,23950,8
|
|
20240614,104200,162939350,24000,24000,24000,24000,2
|
|
20240614,104100,162891350,24000,24000,24000,24000,0
|
|
20240614,104000,162891350,24000,23950,24000,23950,26
|
|
20240614,103900,162267650,24050,24000,24050,24000,10
|
|
20240614,103800,162027550,24000,23900,24000,23900,218
|
|
20240614,103700,156797850,24000,24000,24050,24000,813
|
|
20240614,103600,137285350,24000,23900,24000,23900,7
|
|
20240614,103500,137117950,23950,23950,23950,23950,25
|
|
20240614,103400,136519200,24000,24000,24000,23950,16
|
|
20240614,103300,136135700,24000,23900,24000,23900,221
|
|
20240614,103200,130845100,23900,23900,23900,23900,10
|
|
20240614,103100,130606100,23950,23900,23950,23900,8
|
|
20240614,103000,130414850,23900,23900,23900,23900,1
|
|
20240614,102900,130390950,23950,23950,23950,23950,101
|
|
20240614,102800,127972000,23900,23900,23900,23900,6
|
|
20240614,102700,127828600,23950,23950,23950,23950,0
|
|
20240614,102600,127828600,23950,23950,23950,23900,8
|
|
20240614,102500,127637300,23950,23950,23950,23950,2
|
|
20240614,102400,127589400,23850,23850,23850,23850,6
|
|
20240614,102300,127446300,23900,23900,23900,23900,220
|
|
20240614,102200,122188300,23900,23900,23900,23900,43
|
|
20240614,102100,121160600,23850,23900,23900,23850,185
|
|
20240614,102000,116746900,23900,23900,23900,23900,0
|
|
20240614,101900,116746900,23900,23950,23950,23900,8
|
|
20240614,101800,116555650,23900,23900,23900,23900,1
|
|
20240614,101700,116531750,23900,23900,23900,23900,26
|
|
20240614,101600,115910350,23900,23900,23900,23900,7
|
|
20240614,101500,115743050,23950,23950,23950,23950,2
|
|
20240614,101400,115695150,23900,23900,23900,23900,6
|
|
20240614,101300,115551750,23950,23950,23950,23950,3
|
|
20240614,101200,115479900,23950,24000,24000,23950,58
|
|
20240614,101100,114090750,24000,24000,24000,24000,10
|
|
20240614,101000,113850750,23950,23950,23950,23950,49
|
|
20240614,100900,112677200,23900,23950,23950,23900,106
|
|
20240614,100800,110138800,23950,23950,23950,23950,2
|
|
20240614,100700,110090900,23900,23900,23900,23900,6
|
|
20240614,100600,109947500,23900,23900,23900,23900,1
|
|
20240614,100500,109923600,23950,23950,23950,23950,49
|
|
20240614,100400,108750050,23950,23950,24000,23950,210
|
|
20240614,100300,103720450,23950,23950,23950,23950,11
|
|
20240614,100200,103457000,23950,23900,23950,23900,10
|
|
20240614,100100,103217950,23900,23900,23950,23900,18
|
|
20240614,100000,102787650,23800,23800,23800,23800,6
|
|
20240614,095900,102644850,23900,23850,23900,23850,117
|
|
20240614,095800,99853900,23800,23800,23800,23800,262
|
|
20240614,095700,93618300,23850,23800,23850,23800,9
|
|
20240614,095600,93403950,23850,23850,23850,23850,245
|
|
20240614,095500,87560700,23850,23850,23850,23850,6
|
|
20240614,095400,87417600,23900,23900,23900,23900,1
|
|
20240614,095300,87393700,23850,23850,23850,23850,1
|
|
20240614,095200,87369850,23850,23850,23850,23850,11
|
|
20240614,095100,87107500,23900,23850,23900,23850,10
|
|
20240614,095000,86868800,23850,23850,23850,23850,6
|
|
20240614,094900,86725700,23850,23850,23850,23850,30
|
|
20240614,094800,86010200,23850,23850,23850,23850,6
|
|
20240614,094700,85867100,23900,23850,23900,23800,35
|
|
20240614,094600,85033850,23850,23850,23850,23850,27
|
|
20240614,094500,84389900,23900,23850,23900,23850,16
|
|
20240614,094400,84007800,23850,23850,23850,23850,60
|
|
20240614,094300,82576800,23900,23850,23900,23850,8
|
|
20240614,094200,82385900,23900,23900,23900,23900,6
|
|
20240614,094100,82242500,23850,23850,23850,23850,31
|
|
20240614,094000,81503150,23850,23850,23850,23850,10
|
|
20240614,093900,81264650,23900,23900,23900,23900,1
|
|
20240614,093800,81240750,23850,23850,23850,23850,52
|
|
20240614,093700,80000550,23900,23900,23900,23900,1
|
|
20240614,093600,79976650,23900,23850,23900,23800,67
|
|
20240614,093500,78378950,23850,23850,23850,23850,60
|
|
20240614,093400,76947950,23800,23800,23800,23800,500
|
|
20240614,093300,65047950,23800,23850,23850,23800,12
|
|
20240614,093200,64762050,23850,23850,23850,23850,10
|
|
20240614,093100,64523550,23800,23800,23800,23800,6
|
|
20240614,093000,64380750,23850,23850,23850,23850,19
|
|
20240614,092900,63927600,23850,23800,23850,23800,2
|
|
20240614,092800,63879950,23800,23850,23850,23800,10
|
|
20240614,092700,63641750,23850,23850,23850,23850,49
|
|
20240614,092600,62473100,23850,23850,23850,23850,7
|
|
20240614,092500,62306150,23900,23900,23900,23900,1
|
|
20240614,092400,62282250,23850,23850,23850,23850,97
|
|
20240614,092300,59968800,23900,23900,23900,23900,0
|
|
20240614,092200,59968800,23900,23850,23900,23800,105
|
|
20240614,092100,57464800,23750,23850,23850,23750,126
|
|
20240614,092000,54460300,23900,23800,23900,23750,76
|
|
20240614,091900,52653100,23800,23800,23800,23750,143
|
|
20240614,091800,49250000,23850,23900,23900,23850,17
|
|
20240614,091700,48844500,23900,23800,23900,23800,47
|
|
20240614,091600,47725100,23800,23800,23850,23750,446
|
|
20240614,091500,37110000,23900,23850,23900,23850,36
|
|
20240614,091400,36251350,23800,23900,23900,23800,7
|
|
20240614,091300,36084650,23900,23900,23900,23900,0
|
|
20240614,091200,36084650,23900,23850,23900,23800,87
|
|
20240614,091100,34009900,23850,23950,23950,23850,24
|
|
20240614,091000,33435700,23950,23850,23950,23850,168
|
|
20240614,090900,29428200,23850,23850,23850,23800,84
|
|
20240614,090800,27425150,23850,23950,23950,23850,78
|
|
20240614,090700,25564400,23900,23950,23950,23900,25
|
|
20240614,090600,24966850,23900,23900,23900,23900,0
|
|
20240614,090500,24966850,23900,24050,24050,23900,401
|
|
20240614,090400,15382800,23850,23850,23850,23850,7
|
|
20240614,090300,15215850,23850,23900,23900,23850,425
|
|
20240614,090200,5069600,23950,23950,23950,23950,7
|
|
20240614,090100,4901950,23950,23950,23950,23950,20
|
|
20240614,090000,4422950,23950,24050,24050,23950,174
|