619 lines
35 KiB
CSV
619 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,191500,462271792920,21150,21150,21150,21150,0
|
|
20240619,191400,462271792920,21150,21150,21150,21150,0
|
|
20240619,191300,462271792920,21150,21150,21150,21150,0
|
|
20240619,191200,462271792920,21150,21150,21150,21150,0
|
|
20240619,191100,462271792920,21150,21150,21150,21150,0
|
|
20240619,191000,462271792920,21150,21150,21150,21150,0
|
|
20240619,190900,462271792920,21150,21150,21150,21150,0
|
|
20240619,190800,462271792920,21150,21150,21150,21150,0
|
|
20240619,190700,462271792920,21150,21150,21150,21150,0
|
|
20240619,190600,462271792920,21150,21150,21150,21150,0
|
|
20240619,190500,462271792920,21150,21150,21150,21150,0
|
|
20240619,190400,462271792920,21150,21150,21150,21150,0
|
|
20240619,190300,462271792920,21150,21150,21150,21150,0
|
|
20240619,190200,462271792920,21150,21150,21150,21150,0
|
|
20240619,190100,462271792920,21150,21150,21150,21150,0
|
|
20240619,190000,462271792920,21150,21150,21150,21150,0
|
|
20240619,185900,462271792920,21150,21150,21150,21150,0
|
|
20240619,185800,462271792920,21150,21150,21150,21150,0
|
|
20240619,185700,462271792920,21150,21150,21150,21150,0
|
|
20240619,185600,462271792920,21150,21150,21150,21150,0
|
|
20240619,185500,462271792920,21150,21150,21150,21150,0
|
|
20240619,185400,462271792920,21150,21150,21150,21150,0
|
|
20240619,185300,462271792920,21150,21150,21150,21150,0
|
|
20240619,185200,462271792920,21150,21150,21150,21150,0
|
|
20240619,185100,462271792920,21150,21150,21150,21150,0
|
|
20240619,185000,462271792920,21150,21150,21150,21150,0
|
|
20240619,184900,462271792920,21150,21150,21150,21150,0
|
|
20240619,184800,462271792920,21150,21150,21150,21150,0
|
|
20240619,184700,462271792920,21150,21150,21150,21150,0
|
|
20240619,184600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,184500,462271792920,21150,21150,21150,21150,0
|
|
20240619,184400,462271792920,21150,21150,21150,21150,0
|
|
20240619,184300,462271792920,21150,21150,21150,21150,0
|
|
20240619,184200,462271792920,21150,21150,21150,21150,0
|
|
20240619,184100,462271792920,21150,21150,21150,21150,0
|
|
20240619,184000,462271792920,21150,21150,21150,21150,0
|
|
20240619,183900,462271792920,21150,21150,21150,21150,0
|
|
20240619,183800,462271792920,21150,21150,21150,21150,0
|
|
20240619,183700,462271792920,21150,21150,21150,21150,0
|
|
20240619,183600,462271792920,21150,21150,21150,21150,0
|
|
20240619,183500,462271792920,21150,21150,21150,21150,0
|
|
20240619,183400,462271792920,21150,21150,21150,21150,0
|
|
20240619,183300,462271792920,21150,21150,21150,21150,0
|
|
20240619,183200,462271792920,21150,21150,21150,21150,0
|
|
20240619,183100,462271792920,21150,21150,21150,21150,0
|
|
20240619,183000,462271792920,21150,21150,21150,21150,0
|
|
20240619,182900,462271792920,21150,21150,21150,21150,0
|
|
20240619,182800,462271792920,21150,21150,21150,21150,0
|
|
20240619,182700,462271792920,21150,21150,21150,21150,0
|
|
20240619,182600,462271792920,21150,21150,21150,21150,0
|
|
20240619,182500,462271792920,21150,21150,21150,21150,0
|
|
20240619,182400,462271792920,21150,21150,21150,21150,0
|
|
20240619,182300,462271792920,21150,21150,21150,21150,0
|
|
20240619,182200,462271792920,21150,21150,21150,21150,0
|
|
20240619,182100,462271792920,21150,21150,21150,21150,0
|
|
20240619,182000,462271792920,21150,21150,21150,21150,0
|
|
20240619,181900,462271792920,21150,21150,21150,21150,0
|
|
20240619,181800,462271792920,21150,21150,21150,21150,0
|
|
20240619,181700,462271792920,21150,21150,21150,21150,0
|
|
20240619,181600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,181500,462271792920,21150,21150,21150,21150,0
|
|
20240619,181400,462271792920,21150,21150,21150,21150,0
|
|
20240619,181300,462271792920,21150,21150,21150,21150,0
|
|
20240619,181200,462271792920,21150,21150,21150,21150,0
|
|
20240619,181100,462271792920,21150,21150,21150,21150,0
|
|
20240619,181000,462271792920,21150,21150,21150,21150,0
|
|
20240619,180900,462271792920,21150,21150,21150,21150,0
|
|
20240619,180800,462271792920,21150,21150,21150,21150,0
|
|
20240619,180700,462271792920,21150,21150,21150,21150,0
|
|
20240619,180600,462271792920,21150,21150,21150,21150,0
|
|
20240619,180500,462271792920,21150,21150,21150,21150,0
|
|
20240619,180400,462271792920,21150,21150,21150,21150,0
|
|
20240619,180300,462271792920,21150,21150,21150,21150,0
|
|
20240619,180200,462271792920,21150,21150,21150,21150,0
|
|
20240619,180100,462271792920,21150,21150,21150,21150,0
|
|
20240619,180000,462271792920,21150,21150,21150,21150,0
|
|
20240619,175900,462271792920,21150,21150,21150,21150,0
|
|
20240619,175800,462271792920,21150,21150,21150,21150,0
|
|
20240619,175700,462271792920,21150,21150,21150,21150,0
|
|
20240619,175600,462271792920,21150,21150,21150,21150,0
|
|
20240619,175500,462271792920,21150,21150,21150,21150,0
|
|
20240619,175400,462271792920,21150,21150,21150,21150,0
|
|
20240619,175300,462271792920,21150,21150,21150,21150,0
|
|
20240619,175200,462271792920,21150,21150,21150,21150,0
|
|
20240619,175100,462271792920,21150,21150,21150,21150,0
|
|
20240619,175000,462271792920,21150,21150,21150,21150,0
|
|
20240619,174900,462271792920,21150,21150,21150,21150,0
|
|
20240619,174800,462271792920,21150,21150,21150,21150,0
|
|
20240619,174700,462271792920,21150,21150,21150,21150,0
|
|
20240619,174600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,174500,462271792920,21150,21150,21150,21150,0
|
|
20240619,174400,462271792920,21150,21150,21150,21150,0
|
|
20240619,174300,462271792920,21150,21150,21150,21150,0
|
|
20240619,174200,462271792920,21150,21150,21150,21150,0
|
|
20240619,174100,462271792920,21150,21150,21150,21150,0
|
|
20240619,174000,462271792920,21150,21150,21150,21150,0
|
|
20240619,173900,462271792920,21150,21150,21150,21150,0
|
|
20240619,173800,462271792920,21150,21150,21150,21150,0
|
|
20240619,173700,462271792920,21150,21150,21150,21150,0
|
|
20240619,173600,462271792920,21150,21150,21150,21150,0
|
|
20240619,173500,462271792920,21150,21150,21150,21150,0
|
|
20240619,173400,462271792920,21150,21150,21150,21150,0
|
|
20240619,173300,462271792920,21150,21150,21150,21150,0
|
|
20240619,173200,462271792920,21150,21150,21150,21150,0
|
|
20240619,173100,462271792920,21150,21150,21150,21150,0
|
|
20240619,173000,462271792920,21150,21150,21150,21150,0
|
|
20240619,172900,462271792920,21150,21150,21150,21150,0
|
|
20240619,172800,462271792920,21150,21150,21150,21150,0
|
|
20240619,172700,462271792920,21150,21150,21150,21150,0
|
|
20240619,172600,462271792920,21150,21150,21150,21150,0
|
|
20240619,172500,462271792920,21150,21150,21150,21150,0
|
|
20240619,172400,462271792920,21150,21150,21150,21150,0
|
|
20240619,172300,462271792920,21150,21150,21150,21150,0
|
|
20240619,172200,462271792920,21150,21150,21150,21150,0
|
|
20240619,172100,462271792920,21150,21150,21150,21150,0
|
|
20240619,172000,462271792920,21150,21150,21150,21150,0
|
|
20240619,171900,462271792920,21150,21150,21150,21150,0
|
|
20240619,171800,462271792920,21150,21150,21150,21150,0
|
|
20240619,171700,462271792920,21150,21150,21150,21150,0
|
|
20240619,171600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,171500,462271792920,21150,21150,21150,21150,0
|
|
20240619,171400,462271792920,21150,21150,21150,21150,0
|
|
20240619,171300,462271792920,21150,21150,21150,21150,0
|
|
20240619,171200,462271792920,21150,21150,21150,21150,0
|
|
20240619,171100,462271792920,21150,21150,21150,21150,0
|
|
20240619,171000,462271792920,21150,21150,21150,21150,0
|
|
20240619,170900,462271792920,21150,21150,21150,21150,0
|
|
20240619,170800,462271792920,21150,21150,21150,21150,0
|
|
20240619,170700,462271792920,21150,21150,21150,21150,0
|
|
20240619,170600,462271792920,21150,21150,21150,21150,0
|
|
20240619,170500,462271792920,21150,21150,21150,21150,0
|
|
20240619,170400,462271792920,21150,21150,21150,21150,0
|
|
20240619,170300,462271792920,21150,21150,21150,21150,0
|
|
20240619,170200,462271792920,21150,21150,21150,21150,0
|
|
20240619,170100,462271792920,21150,21150,21150,21150,0
|
|
20240619,170000,462271792920,21150,21150,21150,21150,0
|
|
20240619,165900,462271792920,21150,21150,21150,21150,0
|
|
20240619,165800,462271792920,21150,21150,21150,21150,0
|
|
20240619,165700,462271792920,21150,21150,21150,21150,0
|
|
20240619,165600,462271792920,21150,21150,21150,21150,0
|
|
20240619,165500,462271792920,21150,21150,21150,21150,0
|
|
20240619,165400,462271792920,21150,21150,21150,21150,0
|
|
20240619,165300,462271792920,21150,21150,21150,21150,0
|
|
20240619,165200,462271792920,21150,21150,21150,21150,0
|
|
20240619,165100,462271792920,21150,21150,21150,21150,0
|
|
20240619,165000,462271792920,21150,21150,21150,21150,0
|
|
20240619,164900,462271792920,21150,21150,21150,21150,0
|
|
20240619,164800,462271792920,21150,21150,21150,21150,0
|
|
20240619,164700,462271792920,21150,21150,21150,21150,0
|
|
20240619,164600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,164500,462271792920,21150,21150,21150,21150,0
|
|
20240619,164400,462271792920,21150,21150,21150,21150,0
|
|
20240619,164300,462271792920,21150,21150,21150,21150,0
|
|
20240619,164200,462271792920,21150,21150,21150,21150,0
|
|
20240619,164100,462271792920,21150,21150,21150,21150,0
|
|
20240619,164000,462271792920,21150,21150,21150,21150,0
|
|
20240619,163900,462271792920,21150,21150,21150,21150,0
|
|
20240619,163800,462271792920,21150,21150,21150,21150,0
|
|
20240619,163700,462271792920,21150,21150,21150,21150,0
|
|
20240619,163600,462271792920,21150,21150,21150,21150,0
|
|
20240619,163500,462271792920,21150,21150,21150,21150,0
|
|
20240619,163400,462271792920,21150,21150,21150,21150,0
|
|
20240619,163300,462271792920,21150,21150,21150,21150,0
|
|
20240619,163200,462271792920,21150,21150,21150,21150,0
|
|
20240619,163100,462271792920,21150,21150,21150,21150,0
|
|
20240619,163000,462271792920,21150,21150,21150,21150,0
|
|
20240619,162900,462271792920,21150,21150,21150,21150,0
|
|
20240619,162800,462271792920,21150,21150,21150,21150,0
|
|
20240619,162700,462271792920,21150,21150,21150,21150,0
|
|
20240619,162600,462271792920,21150,21150,21150,21150,0
|
|
20240619,162500,462271792920,21150,21150,21150,21150,0
|
|
20240619,162400,462271792920,21150,21150,21150,21150,0
|
|
20240619,162300,462271792920,21150,21150,21150,21150,0
|
|
20240619,162200,462271792920,21150,21150,21150,21150,0
|
|
20240619,162100,462271792920,21150,21150,21150,21150,0
|
|
20240619,162000,462271792920,21150,21150,21150,21150,0
|
|
20240619,161900,462271792920,21150,21150,21150,21150,0
|
|
20240619,161800,462271792920,21150,21150,21150,21150,0
|
|
20240619,161700,462271792920,21150,21150,21150,21150,0
|
|
20240619,161600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,161500,462271792920,21150,21150,21150,21150,0
|
|
20240619,161400,462271792920,21150,21150,21150,21150,0
|
|
20240619,161300,462271792920,21150,21150,21150,21150,0
|
|
20240619,161200,462271792920,21150,21150,21150,21150,0
|
|
20240619,161100,462271792920,21150,21150,21150,21150,0
|
|
20240619,161000,462271792920,21150,21150,21150,21150,0
|
|
20240619,160900,462271792920,21150,21150,21150,21150,0
|
|
20240619,160800,462271792920,21150,21150,21150,21150,0
|
|
20240619,160700,462271792920,21150,21150,21150,21150,0
|
|
20240619,160600,462271792920,21150,21150,21150,21150,0
|
|
20240619,160500,462271792920,21150,21150,21150,21150,0
|
|
20240619,160400,462271792920,21150,21150,21150,21150,0
|
|
20240619,160300,462271792920,21150,21150,21150,21150,0
|
|
20240619,160200,462271792920,21150,21150,21150,21150,0
|
|
20240619,160100,462271792920,21150,21150,21150,21150,0
|
|
20240619,160000,462271792920,21150,21150,21150,21150,0
|
|
20240619,155900,462271792920,21150,21150,21150,21150,0
|
|
20240619,155800,462271792920,21150,21150,21150,21150,0
|
|
20240619,155700,462271792920,21150,21150,21150,21150,0
|
|
20240619,155600,462271792920,21150,21150,21150,21150,0
|
|
20240619,155500,462271792920,21150,21150,21150,21150,0
|
|
20240619,155400,462271792920,21150,21150,21150,21150,0
|
|
20240619,155300,462271792920,21150,21150,21150,21150,0
|
|
20240619,155200,462271792920,21150,21150,21150,21150,0
|
|
20240619,155100,462271792920,21150,21150,21150,21150,0
|
|
20240619,155000,462271792920,21150,21150,21150,21150,0
|
|
20240619,154900,462271792920,21150,21150,21150,21150,0
|
|
20240619,154800,462271792920,21150,21150,21150,21150,0
|
|
20240619,154700,462271792920,21150,21150,21150,21150,0
|
|
20240619,154600,462271792920,21150,21150,21150,21150,336664
|
|
20240619,154500,462271792920,21150,21150,21150,21150,0
|
|
20240619,154400,462271792920,21150,21150,21150,21150,0
|
|
20240619,154300,462271792920,21150,21150,21150,21150,0
|
|
20240619,154200,462271792920,21150,21150,21150,21150,0
|
|
20240619,154100,462271792920,21150,21150,21150,21150,0
|
|
20240619,154000,462271792920,21150,21150,21150,21150,0
|
|
20240619,153900,462271792920,21150,21150,21150,21150,0
|
|
20240619,153800,462271792920,21150,21150,21150,21150,0
|
|
20240619,153700,462271792920,21150,21150,21150,21150,0
|
|
20240619,153600,462271792920,21150,21150,21150,21150,0
|
|
20240619,153500,462271792920,21150,21150,21150,21150,0
|
|
20240619,153400,462271792920,21150,21150,21150,21150,0
|
|
20240619,153300,462271792920,21150,21150,21150,21150,0
|
|
20240619,153200,462271792920,21150,21150,21150,21150,0
|
|
20240619,153100,462271792920,21150,21150,21150,21150,0
|
|
20240619,153000,462271792920,21150,21150,21150,21150,336664
|
|
20240619,152900,455151349320,21150,21150,21150,21150,0
|
|
20240619,152800,455151349320,21150,21150,21150,21150,0
|
|
20240619,152700,455151349320,21150,21150,21150,21150,0
|
|
20240619,152600,455151349320,21150,21150,21150,21150,0
|
|
20240619,152500,455151349320,21150,21150,21150,21150,0
|
|
20240619,152400,455151349320,21150,21150,21150,21150,0
|
|
20240619,152300,455151349320,21150,21150,21150,21150,0
|
|
20240619,152200,455151349320,21150,21150,21150,21150,0
|
|
20240619,152100,455151349320,21150,21150,21150,21150,0
|
|
20240619,152000,455151349320,21150,21150,21150,21150,0
|
|
20240619,151900,455151349320,21150,21100,21150,21050,123073
|
|
20240619,151800,452553864920,21150,21200,21200,21100,31868
|
|
20240619,151700,451880047670,21200,21100,21200,21100,45558
|
|
20240619,151600,450916312520,21150,21150,21150,21100,24733
|
|
20240619,151500,450393632420,21150,21200,21200,21100,31907
|
|
20240619,151400,449718897570,21150,21200,21200,21100,36847
|
|
20240619,151300,448939000270,21200,21100,21200,21100,59396
|
|
20240619,151200,447682666520,21100,21150,21150,21100,24034
|
|
20240619,151100,447174866220,21150,21050,21150,21050,32459
|
|
20240619,151000,446489758720,21050,21100,21150,21050,56426
|
|
20240619,150900,445299905670,21100,21100,21150,21100,43738
|
|
20240619,150800,444375458520,21150,21100,21200,21100,79969
|
|
20240619,150700,442685935420,21150,21200,21200,21100,48430
|
|
20240619,150600,441661862670,21200,21200,21250,21150,36753
|
|
20240619,150500,440882580470,21200,21250,21250,21200,16073
|
|
20240619,150400,440541543120,21200,21200,21250,21150,15585
|
|
20240619,150300,440211177770,21200,21150,21250,21150,52791
|
|
20240619,150200,439092199120,21200,21200,21200,21150,25810
|
|
20240619,150100,438545852120,21200,21200,21250,21150,126748
|
|
20240619,150000,435860932770,21250,21300,21300,21200,45767
|
|
20240619,145900,434888604270,21250,21250,21300,21200,28091
|
|
20240619,145800,434291691120,21200,21250,21250,21200,23533
|
|
20240619,145700,433791812670,21200,21300,21300,21200,63631
|
|
20240619,145600,432439360670,21300,21300,21350,21250,61402
|
|
20240619,145500,431131984570,21300,21350,21350,21250,174031
|
|
20240619,145400,427425107270,21350,21250,21350,21250,245290
|
|
20240619,145300,422196319070,21300,21300,21300,21250,33811
|
|
20240619,145200,421476455870,21300,21300,21300,21250,30363
|
|
20240619,145100,420829979220,21300,21300,21300,21250,32302
|
|
20240619,145000,420142646020,21250,21250,21300,21200,23556
|
|
20240619,144900,419641521920,21250,21200,21300,21200,49039
|
|
20240619,144800,418599253870,21200,21300,21300,21200,63628
|
|
20240619,144700,417246500120,21300,21250,21300,21200,130922
|
|
20240619,144600,414463091470,21250,21200,21250,21150,147621
|
|
20240619,144500,411332990070,21150,21150,21200,21150,21740
|
|
20240619,144400,410872686420,21150,21150,21200,21150,60572
|
|
20240619,144300,409591051420,21150,21150,21200,21150,16063
|
|
20240619,144200,409250926920,21200,21150,21200,21100,40736
|
|
20240619,144100,408388982320,21150,21100,21150,21100,24919
|
|
20240619,144000,407862229570,21100,21150,21200,21050,66853
|
|
20240619,143900,406450738420,21150,21150,21200,21150,22054
|
|
20240619,143800,405983556870,21150,21200,21200,21150,25890
|
|
20240619,143700,405435679320,21150,21150,21200,21100,58475
|
|
20240619,143600,404200037870,21100,21200,21200,21100,43986
|
|
20240619,143500,403269496270,21200,21200,21200,21150,19386
|
|
20240619,143400,402858897720,21150,21200,21200,21150,33493
|
|
20240619,143300,402149098770,21150,21100,21200,21100,72170
|
|
20240619,143200,400622716320,21150,21150,21150,21100,9743
|
|
20240619,143100,400416744720,21150,21050,21150,21050,71559
|
|
20240619,143000,398906190470,21050,21050,21100,21050,17302
|
|
20240619,142900,398541634920,21050,21100,21100,21000,19748
|
|
20240619,142800,398125641820,21100,21100,21100,21050,14636
|
|
20240619,142700,397817225320,21100,21050,21100,21050,8184
|
|
20240619,142600,397644846170,21100,21050,21100,21050,13056
|
|
20240619,142500,397369756270,21050,21000,21100,21000,10880
|
|
20240619,142400,397140470470,21000,21000,21050,20950,40819
|
|
20240619,142300,396282173420,21000,21000,21050,20950,36827
|
|
20240619,142200,395508879870,21050,21050,21050,21000,19196
|
|
20240619,142100,395105253320,21000,21050,21050,21000,16408
|
|
20240619,142000,394760221420,21050,21050,21100,21000,26669
|
|
20240619,141900,394198584120,21100,21100,21100,21050,13163
|
|
20240619,141800,393920998670,21100,21100,21150,21050,28361
|
|
20240619,141700,393322639720,21100,21100,21100,21050,20912
|
|
20240619,141600,392881480770,21100,21050,21100,21050,14412
|
|
20240619,141500,392577938120,21050,21100,21100,21050,14064
|
|
20240619,141400,392281400170,21050,21100,21150,21050,15843
|
|
20240619,141300,391947005970,21100,21150,21200,21050,43493
|
|
20240619,141200,391027519170,21150,21150,21200,21100,43740
|
|
20240619,141100,390101961820,21150,21100,21200,21100,86245
|
|
20240619,141000,388279540370,21050,21100,21100,21050,17671
|
|
20240619,140900,387906884170,21100,21100,21100,21050,10355
|
|
20240619,140800,387688476220,21100,21050,21100,21050,15070
|
|
20240619,140700,387370750220,21100,21100,21100,21050,12066
|
|
20240619,140600,387116412170,21050,21000,21100,21000,26042
|
|
20240619,140500,386568267820,21050,21000,21050,21000,22396
|
|
20240619,140400,386097516970,21050,21000,21050,20950,54240
|
|
20240619,140300,384958817670,21000,21000,21000,20950,22286
|
|
20240619,140200,384491629570,21000,21000,21000,20950,31106
|
|
20240619,140100,383839686620,20950,21050,21050,20950,82801
|
|
20240619,140000,382101059870,21050,21100,21100,21000,34301
|
|
20240619,135900,381378734220,21100,21100,21150,21050,19093
|
|
20240619,135800,380975901570,21150,21100,21150,21100,12869
|
|
20240619,135700,380704154820,21100,21100,21150,21100,17002
|
|
20240619,135600,380345259770,21100,21100,21150,21050,55778
|
|
20240619,135500,379168216870,21100,21050,21100,21000,44779
|
|
20240619,135400,378225481770,21050,21100,21100,21050,27479
|
|
20240619,135300,377646071770,21100,21150,21150,21050,21492
|
|
20240619,135200,377192440720,21100,21150,21150,21100,24164
|
|
20240619,135100,376682375520,21150,21150,21150,21100,17321
|
|
20240619,135000,376316657420,21100,21150,21150,21100,23643
|
|
20240619,134900,375817329870,21150,21100,21150,21050,9623
|
|
20240619,134800,375614204220,21100,21150,21150,21050,21266
|
|
20240619,134700,375165311720,21150,21150,21150,21100,18170
|
|
20240619,134600,374781771970,21100,21100,21150,21100,9001
|
|
20240619,134500,374591716470,21100,21200,21200,21100,24976
|
|
20240619,134400,374063669320,21150,21200,21200,21100,20525
|
|
20240619,134300,373629321270,21200,21100,21200,21100,28341
|
|
20240619,134200,373030459370,21100,21100,21150,21100,13650
|
|
20240619,134100,372742224070,21150,21150,21200,21100,32852
|
|
20240619,134000,372047302670,21200,21200,21250,21150,34976
|
|
20240619,133900,371305826820,21200,21250,21250,21150,73592
|
|
20240619,133800,369743872220,21200,21200,21250,21150,103639
|
|
20240619,133700,367545186320,21200,21200,21200,21150,21093
|
|
20240619,133600,367098247270,21200,21150,21200,21100,56186
|
|
20240619,133500,365909829220,21150,21100,21150,21050,28650
|
|
20240619,133400,365305183220,21050,21100,21150,21050,14692
|
|
20240619,133300,364995586020,21100,21150,21150,21050,30068
|
|
20240619,133200,364361079670,21100,21150,21150,21100,15087
|
|
20240619,133100,364042467970,21150,21150,21150,21100,14878
|
|
20240619,133000,363728208620,21150,21000,21150,21000,42346
|
|
20240619,132900,362835826420,21000,21050,21050,21000,13153
|
|
20240619,132800,362559259320,21000,21150,21150,21000,50561
|
|
20240619,132700,361493199570,21150,21150,21150,21100,14780
|
|
20240619,132600,361180802620,21150,21150,21150,21100,13940
|
|
20240619,132500,360886419120,21150,21150,21150,21100,26439
|
|
20240619,132400,360327623370,21100,21150,21150,21100,19897
|
|
20240619,132300,359907134270,21100,21050,21150,21050,21671
|
|
20240619,132200,359449493520,21050,21150,21150,21050,41263
|
|
20240619,132100,358579044920,21150,21150,21150,21100,12549
|
|
20240619,132000,358313730120,21150,21150,21150,21100,41389
|
|
20240619,131900,357438450070,21100,21050,21150,21050,64802
|
|
20240619,131800,356070585570,21050,21100,21100,21050,13829
|
|
20240619,131700,355778957920,21100,21000,21100,21000,39879
|
|
20240619,131600,354940234470,21000,21050,21050,20950,46980
|
|
20240619,131500,353953564620,21050,21050,21100,21000,53961
|
|
20240619,131400,352817836220,21050,21050,21100,21050,12520
|
|
20240619,131300,352554007120,21100,21050,21100,21000,36640
|
|
20240619,131200,351782161820,21050,20950,21050,20900,62184
|
|
20240619,131100,350477277570,20900,20950,21000,20850,124166
|
|
20240619,131000,347878949720,21000,21000,21000,20950,55048
|
|
20240619,130900,346725027570,20950,20950,21000,20950,32628
|
|
20240619,130800,346041034770,20950,21050,21050,20950,130628
|
|
20240619,130700,343301725970,21000,21100,21100,21000,59080
|
|
20240619,130600,342058274320,21050,21150,21150,21050,56118
|
|
20240619,130500,340874411070,21100,21150,21150,21100,15840
|
|
20240619,130400,340539688570,21150,21050,21150,21050,47335
|
|
20240619,130300,339540614870,21100,21050,21100,21050,21611
|
|
20240619,130200,339085368770,21100,21150,21200,21100,52879
|
|
20240619,130100,337968235420,21150,21200,21200,21150,35208
|
|
20240619,130000,337222687720,21200,21100,21200,21050,82477
|
|
20240619,125900,335482177220,21050,21200,21200,21050,124964
|
|
20240619,125800,332846912420,21150,21150,21200,21100,80067
|
|
20240619,125700,331153793120,21150,21350,21350,21150,183137
|
|
20240619,125600,327260552870,21350,21300,21400,21300,225808
|
|
20240619,125500,322440259820,21350,21300,21350,21250,147899
|
|
20240619,125400,319289610920,21300,21250,21300,21200,198089
|
|
20240619,125300,315078704720,21200,21150,21250,21100,188283
|
|
20240619,125200,311088185270,21150,21100,21150,21050,55249
|
|
20240619,125100,309922182420,21050,21050,21100,21050,18490
|
|
20240619,125000,309532579970,21050,21100,21100,21050,32359
|
|
20240619,124900,308850232970,21100,21100,21150,21050,61518
|
|
20240619,124800,307552589220,21100,21150,21150,21050,88168
|
|
20240619,124700,305691238420,21150,21100,21200,21100,112736
|
|
20240619,124600,303305454570,21150,21150,21200,21100,85535
|
|
20240619,124500,301497072170,21150,21150,21150,21050,112527
|
|
20240619,124400,299122721470,21100,21150,21200,21100,149578
|
|
20240619,124300,295958563920,21150,21150,21200,21100,195735
|
|
20240619,124200,291818412620,21150,21100,21150,21050,265063
|
|
20240619,124100,286221986020,21100,20950,21100,20950,450225
|
|
20240619,124000,276762889770,21000,20950,21000,20950,58144
|
|
20240619,123900,275542649470,20950,21000,21000,20950,44047
|
|
20240619,123800,274617859220,21000,20950,21000,20900,183136
|
|
20240619,123700,270778534970,20950,20950,20950,20900,12522
|
|
20240619,123600,270516333320,20950,20850,20950,20850,89203
|
|
20240619,123500,268651710770,20900,20850,20900,20850,7696
|
|
20240619,123400,268491022670,20850,20850,20900,20850,13017
|
|
20240619,123300,268219275670,20850,20900,20900,20850,3697
|
|
20240619,123200,268142059470,20850,20850,20900,20800,53731
|
|
20240619,123100,267021839470,20850,20850,20850,20800,10116
|
|
20240619,123000,266811252620,20800,20800,20850,20800,11389
|
|
20240619,122900,266574148520,20800,20800,20850,20800,9591
|
|
20240619,122800,266374548670,20800,20800,20850,20800,9291
|
|
20240619,122700,266181075520,20800,20800,20850,20750,35098
|
|
20240619,122600,265450954670,20800,20850,20850,20800,20162
|
|
20240619,122500,265031471670,20800,20850,20850,20800,13627
|
|
20240619,122400,264747871570,20800,20900,20900,20800,23285
|
|
20240619,122300,264262229420,20850,20850,20900,20850,9976
|
|
20240619,122200,264054084870,20850,20900,20900,20850,14491
|
|
20240619,122100,263751583070,20900,20900,20950,20850,64419
|
|
20240619,122000,262405131870,20900,20850,20900,20850,11202
|
|
20240619,121900,262171264420,20850,20800,20900,20750,64035
|
|
20240619,121800,260837617020,20750,20750,20800,20700,19452
|
|
20240619,121700,260434003570,20700,20750,20750,20700,12630
|
|
20240619,121600,260172419170,20750,20700,20800,20700,28826
|
|
20240619,121500,259574247070,20700,20750,20750,20650,94501
|
|
20240619,121400,257619359670,20750,20750,20800,20700,27591
|
|
20240619,121300,257046616670,20750,20700,20800,20700,86656
|
|
20240619,121200,255250988470,20700,20800,20850,20700,78776
|
|
20240619,121100,253615837970,20800,20850,20900,20800,100455
|
|
20240619,121000,251521607570,20850,20900,20950,20850,46247
|
|
20240619,120900,250555254370,20900,20900,20950,20900,11060
|
|
20240619,120800,250323953270,20900,20950,20950,20900,19138
|
|
20240619,120700,249923305220,20950,20900,20950,20900,20870
|
|
20240619,120600,249486487770,20950,20900,20950,20850,47315
|
|
20240619,120500,248497319170,20900,20900,20950,20850,38963
|
|
20240619,120400,247682806020,20900,20950,20950,20900,30672
|
|
20240619,120300,247041372120,20900,21000,21000,20900,81603
|
|
20240619,120200,245331919220,20950,21000,21000,20950,29373
|
|
20240619,120100,244715410120,21000,20950,21000,20950,23107
|
|
20240619,120000,244230668270,21000,20850,21000,20850,229983
|
|
20240619,115900,239415741570,20850,20850,20900,20850,19949
|
|
20240619,115800,238999223270,20900,20850,20900,20850,19473
|
|
20240619,115700,238592838770,20850,20850,20900,20850,18350
|
|
20240619,115600,238210044720,20850,20850,20900,20850,15919
|
|
20240619,115500,237877819670,20850,20850,20900,20850,26697
|
|
20240619,115400,237320984370,20900,20900,20900,20850,20521
|
|
20240619,115300,236892752770,20850,20850,20900,20850,10144
|
|
20240619,115200,236680948970,20900,20850,20900,20850,13602
|
|
20240619,115100,236396960870,20850,20900,20900,20800,44402
|
|
20240619,115000,235470821770,20850,20900,20950,20850,22422
|
|
20240619,114900,235002350670,20900,20900,20950,20850,25860
|
|
20240619,114800,234461631720,20900,20900,20950,20850,69353
|
|
20240619,114700,233012034370,20900,20950,20950,20900,23225
|
|
20240619,114600,232525648020,20950,20900,20950,20900,47954
|
|
20240619,114500,231521266820,20900,20900,20950,20850,43334
|
|
20240619,114400,230615724170,20900,20900,20950,20850,55437
|
|
20240619,114300,229457295120,20900,20900,20900,20850,30596
|
|
20240619,114200,228818612470,20850,20800,20900,20800,18532
|
|
20240619,114100,228431775520,20800,20800,20850,20750,60450
|
|
20240619,114000,227173468120,20800,20850,20900,20800,74836
|
|
20240619,113900,225613699120,20850,20850,20900,20850,38240
|
|
20240619,113800,224815487820,20850,20900,20950,20850,40617
|
|
20240619,113700,223966161220,20950,20950,21000,20900,73019
|
|
20240619,113600,222436123070,20900,20950,21000,20850,174039
|
|
20240619,113500,218796600670,20950,21000,21000,20950,44875
|
|
20240619,113400,217854952970,21000,20950,21000,20900,71695
|
|
20240619,113300,216351057570,20950,20950,21000,20900,136230
|
|
20240619,113200,213496433820,20950,20950,21000,20900,189799
|
|
20240619,113100,209519186670,20950,20950,20950,20900,58568
|
|
20240619,113000,208292503020,20900,20900,20950,20850,148534
|
|
20240619,112900,205184288020,20900,20800,20900,20800,65928
|
|
20240619,112800,203807013720,20850,20750,20850,20750,49061
|
|
20240619,112700,202785864820,20800,20800,20850,20750,64273
|
|
20240619,112600,201449951720,20800,20850,20850,20800,79207
|
|
20240619,112500,199799452620,20850,20900,20900,20800,121777
|
|
20240619,112400,197256229170,20900,20800,20900,20750,446254
|
|
20240619,112300,187951790620,20800,20700,20800,20700,117509
|
|
20240619,112200,185511964970,20750,20700,20750,20700,42693
|
|
20240619,112100,184626838470,20700,20650,20750,20650,59630
|
|
20240619,112000,183391204670,20650,20650,20700,20600,71933
|
|
20240619,111900,181903466270,20650,20650,20650,20600,15918
|
|
20240619,111800,181574850520,20650,20600,20650,20600,10358
|
|
20240619,111700,181361051320,20600,20600,20650,20600,11866
|
|
20240619,111600,181116325120,20600,20550,20650,20550,34666
|
|
20240619,111500,180402321570,20600,20600,20600,20550,7343
|
|
20240619,111400,180251301170,20600,20600,20600,20550,9374
|
|
20240619,111300,180058437220,20550,20500,20600,20500,21737
|
|
20240619,111200,179611831570,20550,20450,20550,20400,69906
|
|
20240619,111100,178180912020,20500,20550,20550,20450,69753
|
|
20240619,111000,176751107770,20500,20550,20600,20500,47241
|
|
20240619,110900,175779176820,20550,20600,20650,20550,10004
|
|
20240619,110800,175573307420,20650,20600,20650,20550,24207
|
|
20240619,110700,175075017920,20600,20600,20650,20550,47283
|
|
20240619,110600,174100055520,20650,20650,20700,20600,33650
|
|
20240619,110500,173405201970,20700,20650,20700,20600,23313
|
|
20240619,110400,172923545770,20650,20600,20650,20600,19223
|
|
20240619,110300,172526723620,20650,20650,20650,20600,8646
|
|
20240619,110200,172348343470,20600,20600,20650,20550,22279
|
|
20240619,110100,171889305720,20600,20550,20600,20550,22504
|
|
20240619,110000,171426345870,20550,20600,20600,20550,15974
|
|
20240619,105900,171097819770,20550,20600,20600,20500,49791
|
|
20240619,105800,170074898320,20600,20550,20600,20500,34862
|
|
20240619,105700,169358176070,20600,20600,20650,20550,52469
|
|
20240619,105600,168278869970,20600,20700,20700,20600,27090
|
|
20240619,105500,167719738270,20650,20650,20700,20650,51212
|
|
20240619,105400,166660087920,20700,20650,20700,20650,21793
|
|
20240619,105300,166209270620,20650,20650,20700,20600,27187
|
|
20240619,105200,165647399520,20650,20550,20650,20550,50080
|
|
20240619,105100,164616644920,20550,20600,20650,20550,52045
|
|
20240619,105000,163545234520,20600,20650,20700,20550,98619
|
|
20240619,104900,161513981770,20700,20650,20750,20650,52715
|
|
20240619,104800,160423762820,20650,20800,20850,20650,144715
|
|
20240619,104700,157419521170,20800,20750,20800,20700,134079
|
|
20240619,104600,154632751220,20750,20750,20800,20700,104329
|
|
20240619,104500,152467317420,20700,20700,20800,20650,140727
|
|
20240619,104400,149549120020,20700,20750,20750,20650,88703
|
|
20240619,104300,147713708920,20700,20800,20800,20700,88061
|
|
20240619,104200,145884393870,20750,20650,20800,20650,196056
|
|
20240619,104100,141818915270,20700,20600,20700,20600,69469
|
|
20240619,104000,140385095220,20600,20700,20700,20600,64659
|
|
20240619,103900,139050641220,20700,20650,20700,20600,96853
|
|
20240619,103800,137049957820,20700,20800,20800,20650,199823
|
|
20240619,103700,132911041270,20800,20750,20800,20700,241284
|
|
20240619,103600,127900716820,20750,20650,20750,20600,250804
|
|
20240619,103500,122714035770,20650,20450,20650,20450,384617
|
|
20240619,103400,114807389570,20450,20450,20500,20400,88491
|
|
20240619,103300,112995772620,20450,20500,20500,20450,21777
|
|
20240619,103200,112549808670,20500,20400,20500,20400,142983
|
|
20240619,103100,109627263520,20400,20450,20500,20400,66464
|
|
20240619,103000,108268547620,20500,20500,20500,20450,55182
|
|
20240619,102900,107138005320,20500,20450,20500,20400,80623
|
|
20240619,102800,105488683670,20450,20400,20450,20350,91861
|
|
20240619,102700,103612894120,20400,20450,20450,20400,52860
|
|
20240619,102600,102533830520,20400,20400,20450,20350,115763
|
|
20240619,102500,100170934520,20400,20350,20400,20300,70137
|
|
20240619,102400,98743011270,20300,20200,20350,20200,118111
|
|
20240619,102300,96347879070,20250,20200,20250,20200,6723
|
|
20240619,102200,96211964620,20200,20150,20250,20150,47999
|
|
20240619,102100,95242355470,20200,20150,20200,20150,6769
|
|
20240619,102000,95105914970,20200,20150,20200,20100,9379
|
|
20240619,101900,94916962970,20150,20150,20200,20150,15041
|
|
20240619,101800,94613720920,20150,20150,20200,20100,9251
|
|
20240619,101700,94427236520,20150,20100,20200,20100,10896
|
|
20240619,101600,94207615620,20150,20150,20200,20150,22368
|
|
20240619,101500,93756866120,20200,20150,20200,20150,10349
|
|
20240619,101400,93548217220,20150,20150,20200,20150,3908
|
|
20240619,101300,93469401170,20150,20200,20200,20150,8397
|
|
20240619,101200,93300156370,20200,20200,20200,20150,17153
|
|
20240619,101100,92954415670,20150,20200,20200,20150,5787
|
|
20240619,101000,92837648220,20150,20150,20200,20150,6041
|
|
20240619,100900,92715795920,20200,20200,20250,20150,9020
|
|
20240619,100800,92533674170,20200,20250,20250,20200,9293
|
|
20240619,100700,92345782620,20200,20100,20250,20100,70848
|
|
20240619,100600,90918919570,20100,20200,20200,20100,37640
|
|
20240619,100500,90160401270,20150,20200,20200,20150,7737
|
|
20240619,100400,90004222420,20200,20200,20250,20150,16965
|
|
20240619,100300,89661584770,20200,20200,20250,20150,16019
|
|
20240619,100200,89338004870,20200,20250,20250,20200,5724
|
|
20240619,100100,89222298220,20250,20200,20250,20150,16381
|
|
20240619,100000,88891484620,20200,20200,20250,20150,21102
|
|
20240619,095900,88465197320,20250,20300,20300,20200,35874
|
|
20240619,095800,87738660070,20250,20300,20300,20250,11591
|
|
20240619,095700,87503857320,20300,20250,20300,20250,15758
|
|
20240619,095600,87184166470,20300,20250,20300,20250,7523
|
|
20240619,095500,87031666170,20250,20200,20300,20200,21227
|
|
20240619,095400,86602002470,20200,20200,20250,20150,14984
|
|
20240619,095300,86299227470,20200,20250,20250,20200,12553
|
|
20240619,095200,86045568370,20250,20250,20300,20200,19138
|
|
20240619,095100,85658007770,20300,20250,20300,20200,27443
|
|
20240619,095000,85102543370,20200,20150,20250,20150,22651
|
|
20240619,094900,84645042720,20200,20300,20300,20150,37812
|
|
20240619,094800,83880023970,20300,20300,20350,20250,47485
|
|
20240619,094700,82916148720,20300,20300,20300,20250,21814
|
|
20240619,094600,82473636570,20250,20250,20300,20200,34596
|
|
20240619,094500,81772665070,20250,20150,20250,20100,57953
|
|
20240619,094400,80601621620,20150,20150,20150,20100,14552
|
|
20240619,094300,80308520770,20150,20150,20200,20100,21085
|
|
20240619,094200,79883649770,20150,20100,20150,20100,15367
|
|
20240619,094100,79574248120,20100,20100,20150,20050,46092
|
|
20240619,094000,78647424670,20100,20200,20200,20100,45993
|
|
20240619,093900,77721909620,20150,20150,20200,20150,19915
|
|
20240619,093800,77320253270,20200,20150,20200,20100,32175
|
|
20240619,093700,76672664320,20100,20300,20300,20100,103291
|
|
20240619,093600,74582033070,20300,20300,20300,20250,29132
|
|
20240619,093500,73991045170,20300,20200,20300,20150,81437
|
|
20240619,093400,72344559870,20150,20250,20300,20150,134301
|
|
20240619,093300,69628569170,20300,20350,20350,20250,80905
|
|
20240619,093200,67985720520,20350,20350,20350,20250,85989
|
|
20240619,093100,66239987120,20300,20450,20550,20300,273679
|
|
20240619,093000,60640623920,20500,20450,20500,20400,264896
|
|
20240619,092900,55216110920,20400,20350,20450,20350,175644
|
|
20240619,092800,51630292970,20400,20250,20400,20250,256441
|
|
20240619,092700,46412246570,20250,20250,20300,20200,132137
|
|
20240619,092600,43736592370,20250,20250,20250,20150,123537
|
|
20240619,092500,41237734220,20250,20150,20250,20100,193136
|
|
20240619,092400,37340088470,20150,20100,20150,20050,104044
|
|
20240619,092300,35248626170,20100,20000,20100,20000,69455
|
|
20240619,092200,33855871220,20050,20000,20050,20000,19200
|
|
20240619,092100,33471540220,20050,19990,20050,19990,46094
|
|
20240619,092000,32549416890,20000,20000,20050,19990,39275
|
|
20240619,091900,31763690230,20000,20050,20050,20000,23947
|
|
20240619,091800,31284517330,20000,20100,20100,20000,66224
|
|
20240619,091700,29957400080,20050,20050,20100,20050,38057
|
|
20240619,091600,29192703230,20100,20000,20100,20000,64937
|
|
20240619,091500,27891365180,20050,20100,20150,20000,93758
|
|
20240619,091400,26010784630,20150,20050,20150,20000,148427
|
|
20240619,091300,23025584180,20050,19990,20100,19980,112293
|
|
20240619,091200,20777522220,19990,19980,19990,19950,83345
|
|
20240619,091100,19112380160,19980,19930,19980,19930,56920
|
|
20240619,091000,17976345900,19930,19840,19950,19840,53715
|
|
20240619,090900,16907021090,19850,19840,19850,19820,32173
|
|
20240619,090800,16268812690,19840,19890,19900,19820,76894
|
|
20240619,090700,14741762460,19880,19870,19940,19860,44263
|
|
20240619,090600,13861598970,19870,19960,19970,19870,33892
|
|
20240619,090500,13186943650,19960,19950,19990,19950,64853
|
|
20240619,090400,11891681030,19960,19970,19980,19900,65797
|
|
20240619,090300,10579070610,19980,19970,20000,19960,46174
|
|
20240619,090200,9656202910,19970,19860,19990,19850,84887
|
|
20240619,090100,7963837340,19860,19970,20000,19860,110112
|
|
20240619,090000,5768979220,19970,20050,20100,19920,287822
|