661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,195800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,195700,1488419450,24200,24200,24200,24200,0
|
|
20240617,195600,1488419450,24200,24200,24200,24200,0
|
|
20240617,195500,1488419450,24200,24200,24200,24200,0
|
|
20240617,195400,1488419450,24200,24200,24200,24200,0
|
|
20240617,195300,1488419450,24200,24200,24200,24200,0
|
|
20240617,195200,1488419450,24200,24200,24200,24200,0
|
|
20240617,195100,1488419450,24200,24200,24200,24200,0
|
|
20240617,195000,1488419450,24200,24200,24200,24200,0
|
|
20240617,194900,1488419450,24200,24200,24200,24200,0
|
|
20240617,194800,1488419450,24200,24200,24200,24200,0
|
|
20240617,194700,1488419450,24200,24200,24200,24200,0
|
|
20240617,194600,1488419450,24200,24200,24200,24200,0
|
|
20240617,194500,1488419450,24200,24200,24200,24200,0
|
|
20240617,194400,1488419450,24200,24200,24200,24200,0
|
|
20240617,194300,1488419450,24200,24200,24200,24200,0
|
|
20240617,194200,1488419450,24200,24200,24200,24200,0
|
|
20240617,194100,1488419450,24200,24200,24200,24200,0
|
|
20240617,194000,1488419450,24200,24200,24200,24200,0
|
|
20240617,193900,1488419450,24200,24200,24200,24200,0
|
|
20240617,193800,1488419450,24200,24200,24200,24200,0
|
|
20240617,193700,1488419450,24200,24200,24200,24200,0
|
|
20240617,193600,1488419450,24200,24200,24200,24200,0
|
|
20240617,193500,1488419450,24200,24200,24200,24200,0
|
|
20240617,193400,1488419450,24200,24200,24200,24200,0
|
|
20240617,193300,1488419450,24200,24200,24200,24200,0
|
|
20240617,193200,1488419450,24200,24200,24200,24200,0
|
|
20240617,193100,1488419450,24200,24200,24200,24200,0
|
|
20240617,193000,1488419450,24200,24200,24200,24200,0
|
|
20240617,192900,1488419450,24200,24200,24200,24200,0
|
|
20240617,192800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,192700,1488419450,24200,24200,24200,24200,0
|
|
20240617,192600,1488419450,24200,24200,24200,24200,0
|
|
20240617,192500,1488419450,24200,24200,24200,24200,0
|
|
20240617,192400,1488419450,24200,24200,24200,24200,0
|
|
20240617,192300,1488419450,24200,24200,24200,24200,0
|
|
20240617,192200,1488419450,24200,24200,24200,24200,0
|
|
20240617,192100,1488419450,24200,24200,24200,24200,0
|
|
20240617,192000,1488419450,24200,24200,24200,24200,0
|
|
20240617,191900,1488419450,24200,24200,24200,24200,0
|
|
20240617,191800,1488419450,24200,24200,24200,24200,0
|
|
20240617,191700,1488419450,24200,24200,24200,24200,0
|
|
20240617,191600,1488419450,24200,24200,24200,24200,0
|
|
20240617,191500,1488419450,24200,24200,24200,24200,0
|
|
20240617,191400,1488419450,24200,24200,24200,24200,0
|
|
20240617,191300,1488419450,24200,24200,24200,24200,0
|
|
20240617,191200,1488419450,24200,24200,24200,24200,0
|
|
20240617,191100,1488419450,24200,24200,24200,24200,0
|
|
20240617,191000,1488419450,24200,24200,24200,24200,0
|
|
20240617,190900,1488419450,24200,24200,24200,24200,0
|
|
20240617,190800,1488419450,24200,24200,24200,24200,0
|
|
20240617,190700,1488419450,24200,24200,24200,24200,0
|
|
20240617,190600,1488419450,24200,24200,24200,24200,0
|
|
20240617,190500,1488419450,24200,24200,24200,24200,0
|
|
20240617,190400,1488419450,24200,24200,24200,24200,0
|
|
20240617,190300,1488419450,24200,24200,24200,24200,0
|
|
20240617,190200,1488419450,24200,24200,24200,24200,0
|
|
20240617,190100,1488419450,24200,24200,24200,24200,0
|
|
20240617,190000,1488419450,24200,24200,24200,24200,0
|
|
20240617,185900,1488419450,24200,24200,24200,24200,0
|
|
20240617,185800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,185700,1488419450,24200,24200,24200,24200,0
|
|
20240617,185600,1488419450,24200,24200,24200,24200,0
|
|
20240617,185500,1488419450,24200,24200,24200,24200,0
|
|
20240617,185400,1488419450,24200,24200,24200,24200,0
|
|
20240617,185300,1488419450,24200,24200,24200,24200,0
|
|
20240617,185200,1488419450,24200,24200,24200,24200,0
|
|
20240617,185100,1488419450,24200,24200,24200,24200,0
|
|
20240617,185000,1488419450,24200,24200,24200,24200,0
|
|
20240617,184900,1488419450,24200,24200,24200,24200,0
|
|
20240617,184800,1488419450,24200,24200,24200,24200,0
|
|
20240617,184700,1488419450,24200,24200,24200,24200,0
|
|
20240617,184600,1488419450,24200,24200,24200,24200,0
|
|
20240617,184500,1488419450,24200,24200,24200,24200,0
|
|
20240617,184400,1488419450,24200,24200,24200,24200,0
|
|
20240617,184300,1488419450,24200,24200,24200,24200,0
|
|
20240617,184200,1488419450,24200,24200,24200,24200,0
|
|
20240617,184100,1488419450,24200,24200,24200,24200,0
|
|
20240617,184000,1488419450,24200,24200,24200,24200,0
|
|
20240617,183900,1488419450,24200,24200,24200,24200,0
|
|
20240617,183800,1488419450,24200,24200,24200,24200,0
|
|
20240617,183700,1488419450,24200,24200,24200,24200,0
|
|
20240617,183600,1488419450,24200,24200,24200,24200,0
|
|
20240617,183500,1488419450,24200,24200,24200,24200,0
|
|
20240617,183400,1488419450,24200,24200,24200,24200,0
|
|
20240617,183300,1488419450,24200,24200,24200,24200,0
|
|
20240617,183200,1488419450,24200,24200,24200,24200,0
|
|
20240617,183100,1488419450,24200,24200,24200,24200,0
|
|
20240617,183000,1488419450,24200,24200,24200,24200,0
|
|
20240617,182900,1488419450,24200,24200,24200,24200,0
|
|
20240617,182800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,182700,1488419450,24200,24200,24200,24200,0
|
|
20240617,182600,1488419450,24200,24200,24200,24200,0
|
|
20240617,182500,1488419450,24200,24200,24200,24200,0
|
|
20240617,182400,1488419450,24200,24200,24200,24200,0
|
|
20240617,182300,1488419450,24200,24200,24200,24200,0
|
|
20240617,182200,1488419450,24200,24200,24200,24200,0
|
|
20240617,182100,1488419450,24200,24200,24200,24200,0
|
|
20240617,182000,1488419450,24200,24200,24200,24200,0
|
|
20240617,181900,1488419450,24200,24200,24200,24200,0
|
|
20240617,181800,1488419450,24200,24200,24200,24200,0
|
|
20240617,181700,1488419450,24200,24200,24200,24200,0
|
|
20240617,181600,1488419450,24200,24200,24200,24200,0
|
|
20240617,181500,1488419450,24200,24200,24200,24200,0
|
|
20240617,181400,1488419450,24200,24200,24200,24200,0
|
|
20240617,181300,1488419450,24200,24200,24200,24200,0
|
|
20240617,181200,1488419450,24200,24200,24200,24200,0
|
|
20240617,181100,1488419450,24200,24200,24200,24200,0
|
|
20240617,181000,1488419450,24200,24200,24200,24200,0
|
|
20240617,180900,1488419450,24200,24200,24200,24200,0
|
|
20240617,180800,1488419450,24200,24200,24200,24200,0
|
|
20240617,180700,1488419450,24200,24200,24200,24200,0
|
|
20240617,180600,1488419450,24200,24200,24200,24200,0
|
|
20240617,180500,1488419450,24200,24200,24200,24200,0
|
|
20240617,180400,1488419450,24200,24200,24200,24200,0
|
|
20240617,180300,1488419450,24200,24200,24200,24200,0
|
|
20240617,180200,1488419450,24200,24200,24200,24200,0
|
|
20240617,180100,1488419450,24200,24200,24200,24200,0
|
|
20240617,180000,1488419450,24200,24200,24200,24200,0
|
|
20240617,175900,1488419450,24200,24200,24200,24200,0
|
|
20240617,175800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,175700,1488419450,24200,24200,24200,24200,0
|
|
20240617,175600,1488419450,24200,24200,24200,24200,0
|
|
20240617,175500,1488419450,24200,24200,24200,24200,0
|
|
20240617,175400,1488419450,24200,24200,24200,24200,0
|
|
20240617,175300,1488419450,24200,24200,24200,24200,0
|
|
20240617,175200,1488419450,24200,24200,24200,24200,0
|
|
20240617,175100,1488419450,24200,24200,24200,24200,0
|
|
20240617,175000,1488419450,24200,24200,24200,24200,0
|
|
20240617,174900,1488419450,24200,24200,24200,24200,0
|
|
20240617,174800,1488419450,24200,24200,24200,24200,0
|
|
20240617,174700,1488419450,24200,24200,24200,24200,0
|
|
20240617,174600,1488419450,24200,24200,24200,24200,0
|
|
20240617,174500,1488419450,24200,24200,24200,24200,0
|
|
20240617,174400,1488419450,24200,24200,24200,24200,0
|
|
20240617,174300,1488419450,24200,24200,24200,24200,0
|
|
20240617,174200,1488419450,24200,24200,24200,24200,0
|
|
20240617,174100,1488419450,24200,24200,24200,24200,0
|
|
20240617,174000,1488419450,24200,24200,24200,24200,0
|
|
20240617,173900,1488419450,24200,24200,24200,24200,0
|
|
20240617,173800,1488419450,24200,24200,24200,24200,0
|
|
20240617,173700,1488419450,24200,24200,24200,24200,0
|
|
20240617,173600,1488419450,24200,24200,24200,24200,0
|
|
20240617,173500,1488419450,24200,24200,24200,24200,0
|
|
20240617,173400,1488419450,24200,24200,24200,24200,0
|
|
20240617,173300,1488419450,24200,24200,24200,24200,0
|
|
20240617,173200,1488419450,24200,24200,24200,24200,0
|
|
20240617,173100,1488419450,24200,24200,24200,24200,0
|
|
20240617,173000,1488419450,24200,24200,24200,24200,0
|
|
20240617,172900,1488419450,24200,24200,24200,24200,0
|
|
20240617,172800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,172700,1488419450,24200,24200,24200,24200,0
|
|
20240617,172600,1488419450,24200,24200,24200,24200,0
|
|
20240617,172500,1488419450,24200,24200,24200,24200,0
|
|
20240617,172400,1488419450,24200,24200,24200,24200,0
|
|
20240617,172300,1488419450,24200,24200,24200,24200,0
|
|
20240617,172200,1488419450,24200,24200,24200,24200,0
|
|
20240617,172100,1488419450,24200,24200,24200,24200,0
|
|
20240617,172000,1488419450,24200,24200,24200,24200,0
|
|
20240617,171900,1488419450,24200,24200,24200,24200,0
|
|
20240617,171800,1488419450,24200,24200,24200,24200,0
|
|
20240617,171700,1488419450,24200,24200,24200,24200,0
|
|
20240617,171600,1488419450,24200,24200,24200,24200,0
|
|
20240617,171500,1488419450,24200,24200,24200,24200,0
|
|
20240617,171400,1488419450,24200,24200,24200,24200,0
|
|
20240617,171300,1488419450,24200,24200,24200,24200,0
|
|
20240617,171200,1488419450,24200,24200,24200,24200,0
|
|
20240617,171100,1488419450,24200,24200,24200,24200,0
|
|
20240617,171000,1488419450,24200,24200,24200,24200,0
|
|
20240617,170900,1488419450,24200,24200,24200,24200,0
|
|
20240617,170800,1488419450,24200,24200,24200,24200,0
|
|
20240617,170700,1488419450,24200,24200,24200,24200,0
|
|
20240617,170600,1488419450,24200,24200,24200,24200,0
|
|
20240617,170500,1488419450,24200,24200,24200,24200,0
|
|
20240617,170400,1488419450,24200,24200,24200,24200,0
|
|
20240617,170300,1488419450,24200,24200,24200,24200,0
|
|
20240617,170200,1488419450,24200,24200,24200,24200,0
|
|
20240617,170100,1488419450,24200,24200,24200,24200,0
|
|
20240617,170000,1488419450,24200,24200,24200,24200,0
|
|
20240617,165900,1488419450,24200,24200,24200,24200,0
|
|
20240617,165800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,165700,1488419450,24200,24200,24200,24200,0
|
|
20240617,165600,1488419450,24200,24200,24200,24200,0
|
|
20240617,165500,1488419450,24200,24200,24200,24200,0
|
|
20240617,165400,1488419450,24200,24200,24200,24200,0
|
|
20240617,165300,1488419450,24200,24200,24200,24200,0
|
|
20240617,165200,1488419450,24200,24200,24200,24200,0
|
|
20240617,165100,1488419450,24200,24200,24200,24200,0
|
|
20240617,165000,1488419450,24200,24200,24200,24200,0
|
|
20240617,164900,1488419450,24200,24200,24200,24200,0
|
|
20240617,164800,1488419450,24200,24200,24200,24200,0
|
|
20240617,164700,1488419450,24200,24200,24200,24200,0
|
|
20240617,164600,1488419450,24200,24200,24200,24200,0
|
|
20240617,164500,1488419450,24200,24200,24200,24200,0
|
|
20240617,164400,1488419450,24200,24200,24200,24200,0
|
|
20240617,164300,1488419450,24200,24200,24200,24200,0
|
|
20240617,164200,1488419450,24200,24200,24200,24200,0
|
|
20240617,164100,1488419450,24200,24200,24200,24200,0
|
|
20240617,164000,1488419450,24200,24200,24200,24200,0
|
|
20240617,163900,1488419450,24200,24200,24200,24200,0
|
|
20240617,163800,1488419450,24200,24200,24200,24200,0
|
|
20240617,163700,1488419450,24200,24200,24200,24200,0
|
|
20240617,163600,1488419450,24200,24200,24200,24200,0
|
|
20240617,163500,1488419450,24200,24200,24200,24200,0
|
|
20240617,163400,1488419450,24200,24200,24200,24200,0
|
|
20240617,163300,1488419450,24200,24200,24200,24200,0
|
|
20240617,163200,1488419450,24200,24200,24200,24200,0
|
|
20240617,163100,1488419450,24200,24200,24200,24200,0
|
|
20240617,163000,1488419450,24200,24200,24200,24200,0
|
|
20240617,162900,1488419450,24200,24200,24200,24200,0
|
|
20240617,162800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,162700,1488419450,24200,24200,24200,24200,0
|
|
20240617,162600,1488419450,24200,24200,24200,24200,0
|
|
20240617,162500,1488419450,24200,24200,24200,24200,0
|
|
20240617,162400,1488419450,24200,24200,24200,24200,0
|
|
20240617,162300,1488419450,24200,24200,24200,24200,0
|
|
20240617,162200,1488419450,24200,24200,24200,24200,0
|
|
20240617,162100,1488419450,24200,24200,24200,24200,0
|
|
20240617,162000,1488419450,24200,24200,24200,24200,0
|
|
20240617,161900,1488419450,24200,24200,24200,24200,0
|
|
20240617,161800,1488419450,24200,24200,24200,24200,0
|
|
20240617,161700,1488419450,24200,24200,24200,24200,0
|
|
20240617,161600,1488419450,24200,24200,24200,24200,0
|
|
20240617,161500,1488419450,24200,24200,24200,24200,0
|
|
20240617,161400,1488419450,24200,24200,24200,24200,0
|
|
20240617,161300,1488419450,24200,24200,24200,24200,0
|
|
20240617,161200,1488419450,24200,24200,24200,24200,0
|
|
20240617,161100,1488419450,24200,24200,24200,24200,0
|
|
20240617,161000,1488419450,24200,24200,24200,24200,0
|
|
20240617,160900,1488419450,24200,24200,24200,24200,0
|
|
20240617,160800,1488419450,24200,24200,24200,24200,0
|
|
20240617,160700,1488419450,24200,24200,24200,24200,0
|
|
20240617,160600,1488419450,24200,24200,24200,24200,0
|
|
20240617,160500,1488419450,24200,24200,24200,24200,0
|
|
20240617,160400,1488419450,24200,24200,24200,24200,0
|
|
20240617,160300,1488419450,24200,24200,24200,24200,0
|
|
20240617,160200,1488419450,24200,24200,24200,24200,0
|
|
20240617,160100,1488419450,24200,24200,24200,24200,0
|
|
20240617,160000,1488419450,24200,24200,24200,24200,0
|
|
20240617,155900,1488419450,24200,24200,24200,24200,0
|
|
20240617,155800,1488419450,24200,24200,24200,24200,1778
|
|
20240617,155700,1488419450,24200,24200,24200,24200,0
|
|
20240617,155600,1488419450,24200,24200,24200,24200,0
|
|
20240617,155500,1488419450,24200,24200,24200,24200,0
|
|
20240617,155400,1488419450,24200,24200,24200,24200,0
|
|
20240617,155300,1488419450,24200,24200,24200,24200,0
|
|
20240617,155200,1488419450,24200,24200,24200,24200,0
|
|
20240617,155100,1488419450,24200,24200,24200,24200,0
|
|
20240617,155000,1488419450,24200,24200,24200,24200,0
|
|
20240617,154900,1488419450,24200,24200,24200,24200,0
|
|
20240617,154800,1488419450,24200,24200,24200,24200,0
|
|
20240617,154700,1488419450,24200,24200,24200,24200,0
|
|
20240617,154600,1488419450,24200,24200,24200,24200,0
|
|
20240617,154500,1488419450,24200,24200,24200,24200,0
|
|
20240617,154400,1488419450,24200,24200,24200,24200,0
|
|
20240617,154300,1488419450,24200,24200,24200,24200,0
|
|
20240617,154200,1488419450,24200,24200,24200,24200,0
|
|
20240617,154100,1488419450,24200,24200,24200,24200,0
|
|
20240617,154000,1488419450,24200,24200,24200,24200,0
|
|
20240617,153900,1488419450,24200,24200,24200,24200,0
|
|
20240617,153800,1488419450,24200,24200,24200,24200,0
|
|
20240617,153700,1488419450,24200,24200,24200,24200,0
|
|
20240617,153600,1488419450,24200,24200,24200,24200,0
|
|
20240617,153500,1488419450,24200,24200,24200,24200,0
|
|
20240617,153400,1488419450,24200,24200,24200,24200,0
|
|
20240617,153300,1488419450,24200,24200,24200,24200,0
|
|
20240617,153200,1488419450,24200,24200,24200,24200,0
|
|
20240617,153100,1488419450,24200,24200,24200,24200,0
|
|
20240617,153000,1488419450,24200,24200,24200,24200,1778
|
|
20240617,152900,1445391850,24150,24150,24150,24150,0
|
|
20240617,152800,1445391850,24150,24150,24150,24150,0
|
|
20240617,152700,1445391850,24150,24150,24150,24150,0
|
|
20240617,152600,1445391850,24150,24150,24150,24150,0
|
|
20240617,152500,1445391850,24150,24150,24150,24150,0
|
|
20240617,152400,1445391850,24150,24150,24150,24150,0
|
|
20240617,152300,1445391850,24150,24150,24150,24150,0
|
|
20240617,152200,1445391850,24150,24150,24150,24150,0
|
|
20240617,152100,1445391850,24150,24150,24150,24150,0
|
|
20240617,152000,1445391850,24150,24150,24150,24150,0
|
|
20240617,151900,1445391850,24150,24150,24150,24100,1920
|
|
20240617,151800,1399113150,24150,24100,24150,24100,158
|
|
20240617,151700,1395299200,24150,24100,24150,24100,1403
|
|
20240617,151600,1361479800,24150,24100,24150,24100,59
|
|
20240617,151500,1360056650,24150,24100,24150,24050,1326
|
|
20240617,151400,1328105200,24100,24000,24100,24000,55
|
|
20240617,151300,1326783250,24050,24050,24050,24050,22
|
|
20240617,151200,1326254150,24050,24000,24050,24000,64
|
|
20240617,151100,1324717050,24000,24000,24000,24000,345
|
|
20240617,151000,1316437050,24100,24050,24100,24050,254
|
|
20240617,150900,1310327400,24050,24050,24100,24050,46
|
|
20240617,150800,1309220550,24050,24050,24050,24000,489
|
|
20240617,150700,1297461800,24050,24000,24050,24000,1023
|
|
20240617,150600,1272865850,24000,24000,24000,24000,99
|
|
20240617,150500,1270489850,24050,24000,24050,24000,55
|
|
20240617,150400,1269168800,24050,24050,24050,24050,0
|
|
20240617,150300,1269168800,24050,24000,24050,24000,95
|
|
20240617,150200,1266887750,24000,24050,24050,24000,17
|
|
20240617,150100,1266479000,24050,24000,24050,24000,55
|
|
20240617,150000,1265157950,24050,24050,24050,24050,0
|
|
20240617,145900,1265157950,24050,24050,24050,24000,150
|
|
20240617,145800,1261552150,24000,24000,24050,24000,94
|
|
20240617,145700,1259294600,24050,24050,24050,24050,0
|
|
20240617,145600,1259294600,24050,24000,24050,24000,55
|
|
20240617,145500,1257973550,24050,24050,24050,24050,0
|
|
20240617,145400,1257973550,24050,24000,24050,24000,115
|
|
20240617,145300,1255212500,24000,24000,24000,24000,0
|
|
20240617,145200,1255212500,24000,24000,24050,24000,76
|
|
20240617,145100,1253387450,24000,24000,24000,24000,4
|
|
20240617,145000,1253291450,24050,24050,24050,24000,106
|
|
20240617,144900,1250743850,24050,24000,24050,24000,55
|
|
20240617,144800,1249422800,24050,24050,24050,24050,1
|
|
20240617,144700,1249398750,24000,24000,24050,24000,555
|
|
20240617,144600,1236077700,24000,24000,24000,24000,4
|
|
20240617,144500,1235981700,24050,24000,24050,24000,55
|
|
20240617,144400,1234660650,24050,24050,24050,24050,62
|
|
20240617,144300,1233169550,24050,24050,24050,24000,57
|
|
20240617,144200,1231800400,24050,24050,24050,24050,37
|
|
20240617,144100,1230910550,24050,24000,24050,24000,169
|
|
20240617,144000,1226848300,24000,24000,24050,24000,65
|
|
20240617,143900,1225287250,24050,24050,24050,24050,10
|
|
20240617,143800,1225046750,24050,24050,24050,24000,76
|
|
20240617,143700,1223220650,24000,24000,24000,24000,210
|
|
20240617,143600,1218180650,24000,24000,24000,24000,34
|
|
20240617,143500,1217364650,24050,24050,24050,24050,24
|
|
20240617,143400,1216787450,24050,24000,24050,24000,63
|
|
20240617,143300,1215274200,24050,24050,24050,24050,0
|
|
20240617,143200,1215274200,24050,24000,24050,24000,73
|
|
20240617,143100,1213521150,24000,24000,24000,24000,27
|
|
20240617,143000,1212873150,24000,24050,24050,24000,35
|
|
20240617,142900,1212033100,24050,24000,24050,24000,55
|
|
20240617,142800,1210712050,24050,24050,24050,24050,0
|
|
20240617,142700,1210712050,24050,24000,24050,24000,65
|
|
20240617,142600,1209151000,24000,24000,24000,24000,0
|
|
20240617,142500,1209151000,24000,24000,24050,24000,62
|
|
20240617,142400,1207661750,24050,24050,24050,24050,100
|
|
20240617,142300,1205256750,24050,24050,24050,24000,605
|
|
20240617,142200,1190708200,24050,24050,24050,24000,39
|
|
20240617,142100,1189770750,24000,24000,24000,24000,34
|
|
20240617,142000,1188954750,24050,24000,24050,24000,60
|
|
20240617,141900,1187513500,24000,24000,24000,24000,2
|
|
20240617,141800,1187465500,24000,24000,24050,24000,228
|
|
20240617,141700,1181992450,24050,24050,24050,24050,3
|
|
20240617,141600,1181920300,24050,24050,24050,24050,35
|
|
20240617,141500,1181078550,24050,24050,24050,24050,22
|
|
20240617,141400,1180549450,24050,24050,24050,24050,18
|
|
20240617,141300,1180116550,24050,24050,24050,24050,25
|
|
20240617,141200,1179515300,24000,24000,24050,24000,556
|
|
20240617,141100,1166150200,24000,24000,24000,24000,34
|
|
20240617,141000,1165334200,24000,24000,24000,24000,521
|
|
20240617,140900,1152830200,24000,23950,24000,23950,56
|
|
20240617,140800,1151487950,23950,23950,23950,23950,8
|
|
20240617,140700,1151296350,24000,23950,24000,23950,55
|
|
20240617,140600,1149978050,24000,23950,24000,23950,49
|
|
20240617,140500,1148803450,24000,23950,24000,23950,55
|
|
20240617,140400,1147485150,23950,23950,23950,23950,0
|
|
20240617,140300,1147485150,23950,23950,24000,23950,65
|
|
20240617,140200,1145927350,23950,23950,23950,23950,43
|
|
20240617,140100,1144897500,23950,23950,23950,23950,3
|
|
20240617,140000,1144825650,23950,23950,23950,23950,34
|
|
20240617,135900,1144011350,23950,23950,23950,23950,200
|
|
20240617,135800,1139221350,23950,23950,23950,23950,34
|
|
20240617,135700,1138407050,24000,24000,24000,24000,5
|
|
20240617,135600,1138287050,24000,24000,24000,23950,76
|
|
20240617,135500,1136464750,23950,23950,23950,23950,10
|
|
20240617,135400,1136225250,23950,23950,23950,23950,34
|
|
20240617,135300,1135410950,24000,24000,24000,23950,41
|
|
20240617,135200,1134427950,24000,24050,24050,24000,38
|
|
20240617,135100,1133514900,24000,23950,24000,23950,370
|
|
20240617,135000,1124636600,23950,23900,23950,23900,487
|
|
20240617,134900,1112974100,23950,23950,23950,23900,62
|
|
20240617,134800,1111490900,23950,23950,23950,23950,30
|
|
20240617,134700,1110772400,23950,23850,23950,23850,450
|
|
20240617,134600,1100030000,23900,23850,23900,23850,45
|
|
20240617,134500,1098955500,23850,23850,23850,23850,35
|
|
20240617,134400,1098120750,23900,23900,23900,23900,25
|
|
20240617,134300,1097523250,23850,23900,23900,23850,134
|
|
20240617,134200,1094322350,23900,23800,23900,23800,93
|
|
20240617,134100,1092105500,23850,23850,23850,23850,20
|
|
20240617,134000,1091628500,23850,23850,23850,23800,148
|
|
20240617,133900,1088100400,23850,23850,23850,23850,0
|
|
20240617,133800,1088100400,23850,23800,23850,23800,134
|
|
20240617,133700,1084906200,23850,23850,23850,23850,0
|
|
20240617,133600,1084906200,23850,23800,23850,23800,420
|
|
20240617,133500,1074897300,23800,23800,23800,23800,0
|
|
20240617,133400,1074897300,23800,23800,23800,23800,34
|
|
20240617,133300,1074088100,23850,23800,23850,23800,35
|
|
20240617,133200,1073255050,23850,23850,23850,23850,0
|
|
20240617,133100,1073255050,23850,23850,23850,23800,55
|
|
20240617,133000,1071945000,23850,23850,23850,23850,0
|
|
20240617,132900,1071945000,23850,23900,23900,23850,11
|
|
20240617,132800,1071682600,23900,23800,23900,23800,14
|
|
20240617,132700,1071349000,23800,23800,23800,23800,45
|
|
20240617,132600,1070278000,23900,23850,23900,23850,100
|
|
20240617,132500,1067891700,23750,23800,23800,23750,54
|
|
20240617,132400,1066607500,23800,23800,23800,23800,26
|
|
20240617,132300,1065988700,23800,23800,23800,23800,34
|
|
20240617,132200,1065179500,23800,23800,23800,23800,34
|
|
20240617,132100,1064370300,23800,23800,23800,23800,1
|
|
20240617,132000,1064346500,23900,23850,23900,23850,104
|
|
20240617,131900,1061866050,23850,23850,23850,23850,143
|
|
20240617,131800,1058455500,23800,23800,23800,23800,152
|
|
20240617,131700,1054837900,23750,23750,23750,23750,214
|
|
20240617,131600,1049755400,23750,23750,23750,23750,34
|
|
20240617,131500,1048947900,23750,23750,23750,23750,50
|
|
20240617,131400,1047760400,23750,23800,23800,23750,456
|
|
20240617,131300,1036909300,23800,23800,23800,23800,251
|
|
20240617,131200,1030935500,23800,23800,23800,23800,5
|
|
20240617,131100,1030816500,23800,23800,23800,23800,34
|
|
20240617,131000,1030007300,23800,23800,23800,23800,0
|
|
20240617,130900,1030007300,23800,23800,23800,23800,39
|
|
20240617,130800,1029079100,23800,23800,23800,23800,0
|
|
20240617,130700,1029079100,23800,23800,23800,23800,35
|
|
20240617,130600,1028246100,23800,23800,23800,23800,15
|
|
20240617,130500,1027889100,23800,23800,23800,23800,34
|
|
20240617,130400,1027079900,23800,23800,23800,23800,34
|
|
20240617,130300,1026270700,23800,23800,23800,23800,138
|
|
20240617,130200,1022986300,23750,23700,23750,23700,62
|
|
20240617,130100,1021515550,23700,23800,23800,23700,168
|
|
20240617,130000,1017532100,23750,23750,23750,23750,34
|
|
20240617,125900,1016724600,23750,23750,23750,23750,0
|
|
20240617,125800,1016724600,23750,23750,23750,23750,98
|
|
20240617,125700,1014397100,23750,23800,23800,23750,41
|
|
20240617,125600,1013422150,23800,23800,23800,23800,34
|
|
20240617,125500,1012612950,23800,23800,23800,23800,302
|
|
20240617,125400,1005425350,23800,23800,23800,23800,169
|
|
20240617,125300,1001403150,23750,23750,23750,23750,35
|
|
20240617,125200,1000571900,23700,23700,23700,23700,0
|
|
20240617,125100,1000571900,23700,23700,23700,23700,34
|
|
20240617,125000,999766100,23750,23650,23750,23600,2213
|
|
20240617,124900,947372300,23700,23750,23750,23650,1443
|
|
20240617,124800,913216100,23750,23750,23750,23750,12
|
|
20240617,124700,912931100,23700,23700,23700,23700,34
|
|
20240617,124600,912125300,23750,23750,23750,23700,2244
|
|
20240617,124500,858907100,23750,23800,23800,23750,1357
|
|
20240617,124400,826612200,23800,23800,23800,23800,42
|
|
20240617,124300,825612600,23800,23800,23800,23800,4
|
|
20240617,124200,825517400,23800,23800,23800,23800,72
|
|
20240617,124100,823803800,23850,23850,23850,23850,0
|
|
20240617,124000,823803800,23850,23800,23850,23750,54
|
|
20240617,123900,822520250,23800,23750,23800,23750,28
|
|
20240617,123800,821854900,23750,23750,23750,23750,81
|
|
20240617,123700,819931150,23750,23750,23750,23750,0
|
|
20240617,123600,819931150,23750,23800,23800,23750,39
|
|
20240617,123500,819004650,23750,23800,23800,23750,278
|
|
20240617,123400,812389950,23800,23800,23800,23800,15
|
|
20240617,123300,812032950,23800,23800,23800,23800,34
|
|
20240617,123200,811223750,23800,23800,23800,23800,0
|
|
20240617,123100,811223750,23800,23800,23800,23800,34
|
|
20240617,123000,810414550,23800,23800,23800,23800,0
|
|
20240617,122900,810414550,23800,23800,23800,23800,34
|
|
20240617,122800,809605350,23800,23800,23800,23800,0
|
|
20240617,122700,809605350,23800,23800,23800,23800,38
|
|
20240617,122600,808700950,23800,23800,23800,23800,35
|
|
20240617,122500,807867950,23800,23800,23800,23800,5
|
|
20240617,122400,807748950,23800,23800,23800,23800,77
|
|
20240617,122300,805916350,23800,23800,23800,23800,0
|
|
20240617,122200,805916350,23800,23800,23800,23800,36
|
|
20240617,122100,805059550,23850,23850,23850,23850,0
|
|
20240617,122000,805059550,23850,23800,23850,23800,82
|
|
20240617,121900,803105950,23800,23800,23800,23800,20
|
|
20240617,121800,802629950,23800,23850,23850,23800,35
|
|
20240617,121700,801796900,23850,23800,23850,23800,38
|
|
20240617,121600,800892300,23800,23800,23800,23800,0
|
|
20240617,121500,800892300,23800,23900,23900,23800,18
|
|
20240617,121400,800462600,23900,23900,23900,23900,1
|
|
20240617,121300,800438700,23800,23800,23800,23800,34
|
|
20240617,121200,799629500,23800,23800,23800,23800,3
|
|
20240617,121100,799558100,23850,23800,23850,23800,37
|
|
20240617,121000,798677350,23800,23800,23800,23800,0
|
|
20240617,120900,798677350,23800,23800,23800,23800,34
|
|
20240617,120800,797868150,23800,23800,23800,23800,0
|
|
20240617,120700,797868150,23800,23800,23800,23800,34
|
|
20240617,120600,797058950,23800,23800,23850,23800,100
|
|
20240617,120500,794678050,23900,23900,23900,23900,9
|
|
20240617,120400,794462950,23850,23800,23850,23800,39
|
|
20240617,120300,793534500,23800,23800,23800,23800,0
|
|
20240617,120200,793534500,23800,23800,23800,23800,104
|
|
20240617,120100,791059300,23800,23800,23800,23800,0
|
|
20240617,120000,791059300,23800,23800,23800,23800,34
|
|
20240617,115900,790250100,23900,23800,23900,23800,105
|
|
20240617,115800,787750600,23800,23850,23850,23800,54
|
|
20240617,115700,786464400,23850,23850,23850,23850,85
|
|
20240617,115600,784437150,23850,23850,23850,23850,2
|
|
20240617,115500,784389450,23850,23850,23850,23850,40
|
|
20240617,115400,783435450,23850,23850,23850,23850,0
|
|
20240617,115300,783435450,23850,23850,23850,23850,45
|
|
20240617,115200,782362200,23900,23900,23900,23900,0
|
|
20240617,115100,782362200,23900,23900,23900,23850,38
|
|
20240617,115000,781455700,23800,23800,23800,23800,0
|
|
20240617,114900,781455700,23800,23900,23900,23800,35
|
|
20240617,114800,780622600,23850,23850,23850,23850,34
|
|
20240617,114700,779811700,23800,23800,23800,23800,0
|
|
20240617,114600,779811700,23800,23800,23800,23800,34
|
|
20240617,114500,779002500,23850,23850,23850,23850,0
|
|
20240617,114400,779002500,23850,23850,23850,23800,234
|
|
20240617,114300,773423300,23850,23850,23850,23850,7
|
|
20240617,114200,773256350,23800,23800,23800,23800,34
|
|
20240617,114100,772447150,23800,23800,23800,23800,0
|
|
20240617,114000,772447150,23800,23800,23800,23800,34
|
|
20240617,113900,771637950,23750,23750,23750,23750,34
|
|
20240617,113800,770830450,23750,23750,23750,23750,105
|
|
20240617,113700,768336700,23750,23750,23750,23750,34
|
|
20240617,113600,767529200,23750,23750,23750,23750,1
|
|
20240617,113500,767505450,23750,23750,23750,23750,39
|
|
20240617,113400,766579200,23750,23750,23750,23750,0
|
|
20240617,113300,766579200,23750,23800,23800,23750,334
|
|
20240617,113200,758642400,23800,23800,23800,23800,0
|
|
20240617,113100,758642400,23800,23800,23800,23800,39
|
|
20240617,113000,757714200,23850,23850,23850,23850,2
|
|
20240617,112900,757666500,23800,23800,23800,23800,155
|
|
20240617,112800,753977500,23750,23750,23750,23750,35
|
|
20240617,112700,753146250,23800,23800,23800,23800,0
|
|
20240617,112600,753146250,23800,23800,23800,23800,325
|
|
20240617,112500,745411250,23850,23850,23850,23850,103
|
|
20240617,112400,742954700,23850,23850,23850,23850,34
|
|
20240617,112300,742143800,23900,23900,23900,23900,12
|
|
20240617,112200,741857000,23850,23850,23850,23850,37
|
|
20240617,112100,740974550,23800,23800,23800,23800,1
|
|
20240617,112000,740950750,23850,23800,23850,23800,47
|
|
20240617,111900,739831500,23850,23800,23850,23800,88
|
|
20240617,111800,737734400,23850,23850,23850,23850,43
|
|
20240617,111700,736708850,23900,23900,23900,23900,9
|
|
20240617,111600,736493750,23950,23950,23950,23950,2
|
|
20240617,111500,736445850,23900,23900,23900,23900,34
|
|
20240617,111400,735633250,23900,23900,23900,23900,0
|
|
20240617,111300,735633250,23900,23900,23900,23900,34
|
|
20240617,111200,734820650,23900,23900,23900,23900,22
|
|
20240617,111100,734294850,23900,23950,23950,23900,85
|
|
20240617,111000,732263300,23950,23950,23950,23950,33
|
|
20240617,110900,731472950,23950,23950,24000,23950,4
|
|
20240617,110800,731377100,24000,23950,24000,23950,49
|
|
20240617,110700,730203400,23950,24000,24000,23950,11
|
|
20240617,110600,729939900,24000,24050,24050,24000,11
|
|
20240617,110500,729675850,23950,23900,24050,23900,1183
|
|
20240617,110400,701310150,23850,23850,23850,23700,1094
|
|
20240617,110300,675281150,23900,23900,23900,23900,82
|
|
20240617,110200,673321350,23900,23950,23950,23800,10261
|
|
20240617,110100,429038500,23950,23950,23950,23950,84
|
|
20240617,110000,427026700,24050,24000,24050,24000,35
|
|
20240617,105900,426186650,24000,24000,24000,24000,2
|
|
20240617,105800,426138650,24050,24000,24050,24000,31
|
|
20240617,105700,425394600,24000,24000,24000,24000,14
|
|
20240617,105600,425058600,24000,23950,24000,23950,141
|
|
20240617,105500,421674650,23950,23950,23950,23950,35
|
|
20240617,105400,420836400,23950,23950,23950,23950,0
|
|
20240617,105300,420836400,23950,23950,23950,23950,40
|
|
20240617,105200,419878400,24000,23950,24000,23900,398
|
|
20240617,105100,410357950,23950,24000,24000,23850,1627
|
|
20240617,105000,371437500,24000,24000,24000,24000,34
|
|
20240617,104900,370621500,24050,24050,24050,24050,0
|
|
20240617,104800,370621500,24050,24000,24050,24000,35
|
|
20240617,104700,369781450,24000,24000,24000,24000,50
|
|
20240617,104600,368581450,24000,24000,24000,24000,35
|
|
20240617,104500,367741450,24050,24000,24050,24000,193
|
|
20240617,104400,363109250,23950,23950,23950,23950,5
|
|
20240617,104300,362989500,23950,23950,23950,23950,1
|
|
20240617,104200,362965550,23950,23950,23950,23950,132
|
|
20240617,104100,359804150,24000,24050,24050,24000,353
|
|
20240617,104000,351330150,24050,24050,24050,24050,0
|
|
20240617,103900,351330150,24050,24050,24050,24050,0
|
|
20240617,103800,351330150,24050,24050,24050,24050,1
|
|
20240617,103700,351306100,24050,24050,24050,24050,212
|
|
20240617,103600,346207500,24050,24050,24050,24050,0
|
|
20240617,103500,346207500,24050,24100,24100,24050,251
|
|
20240617,103400,340160900,24100,24100,24100,24100,10
|
|
20240617,103300,339919900,24050,24050,24050,24050,0
|
|
20240617,103200,339919900,24050,24050,24050,24050,0
|
|
20240617,103100,339919900,24050,24050,24050,24050,1
|
|
20240617,103000,339895850,24050,24050,24050,24050,124
|
|
20240617,102900,336913650,24050,24050,24050,24050,0
|
|
20240617,102800,336913650,24050,24050,24050,24050,0
|
|
20240617,102700,336913650,24050,24050,24050,24050,1
|
|
20240617,102600,336889600,24050,24050,24050,24050,1
|
|
20240617,102500,336865550,24050,24050,24050,24050,47
|
|
20240617,102400,335735200,24050,24050,24050,24050,0
|
|
20240617,102300,335735200,24050,24050,24050,24050,1
|
|
20240617,102200,335711150,24050,24050,24050,24050,0
|
|
20240617,102100,335711150,24050,24050,24050,24050,0
|
|
20240617,102000,335711150,24050,24050,24050,24050,29
|
|
20240617,101900,335013700,24050,24100,24100,24050,120
|
|
20240617,101800,332124200,24150,24150,24150,24150,2
|
|
20240617,101700,332075900,24150,24150,24150,24150,0
|
|
20240617,101600,332075900,24150,24150,24150,24150,0
|
|
20240617,101500,332075900,24150,24100,24150,24100,1322
|
|
20240617,101400,300149850,24050,24100,24100,24050,71
|
|
20240617,101300,298442250,24100,24100,24100,24100,6
|
|
20240617,101200,298297650,24150,24150,24150,24100,146
|
|
20240617,101100,294772050,24150,24100,24150,24100,221
|
|
20240617,101000,289445850,24100,24100,24100,24100,2
|
|
20240617,100900,289397650,24100,24150,24150,24100,12
|
|
20240617,100800,289108250,24150,24150,24150,24150,0
|
|
20240617,100700,289108250,24150,24050,24150,24050,506
|
|
20240617,100600,276913650,24100,24150,24150,24100,355
|
|
20240617,100500,268358100,24100,24150,24150,24100,61
|
|
20240617,100400,266885450,24100,24050,24150,24050,773
|
|
20240617,100300,248280850,24050,24050,24050,24050,4
|
|
20240617,100200,248184650,24000,24000,24000,24000,14
|
|
20240617,100100,247848650,24050,24050,24050,24050,2
|
|
20240617,100000,247800550,24050,24050,24050,24050,1
|
|
20240617,095900,247776500,24000,24000,24000,24000,6
|
|
20240617,095800,247632500,24000,24050,24050,24000,10
|
|
20240617,095700,247392450,24050,24000,24050,24000,48
|
|
20240617,095600,246239450,24050,24050,24050,24050,0
|
|
20240617,095500,246239450,24050,24050,24050,24050,0
|
|
20240617,095400,246239450,24050,24050,24050,24050,0
|
|
20240617,095300,246239450,24050,24050,24050,24050,0
|
|
20240617,095200,246239450,24050,23950,24050,23950,416
|
|
20240617,095100,236266750,23950,23950,23950,23950,8
|
|
20240617,095000,236075150,23850,23850,23850,23850,12
|
|
20240617,094900,235788950,23950,23850,23950,23850,11
|
|
20240617,094800,235525600,23850,23900,24000,23850,961
|
|
20240617,094700,212552350,23900,23900,23900,23900,31
|
|
20240617,094600,211811450,23950,23950,23950,23950,0
|
|
20240617,094500,211811450,23950,23950,23950,23950,109
|
|
20240617,094400,209200900,24000,24050,24050,24000,140
|
|
20240617,094300,205839950,24050,24050,24050,24050,6
|
|
20240617,094200,205695650,24050,24050,24050,24050,0
|
|
20240617,094100,205695650,24050,24050,24050,24050,1
|
|
20240617,094000,205671600,24050,24050,24050,24050,4
|
|
20240617,093900,205575400,24050,24050,24050,24050,0
|
|
20240617,093800,205575400,24050,24100,24100,24050,291
|
|
20240617,093700,198576600,24050,24050,24050,24050,12
|
|
20240617,093600,198288000,24050,24050,24050,24050,1
|
|
20240617,093500,198263950,24050,24050,24050,24050,41
|
|
20240617,093400,197277900,24050,24050,24050,24050,0
|
|
20240617,093300,197277900,24050,24050,24050,24050,324
|
|
20240617,093200,189485700,24050,24050,24050,24050,11
|
|
20240617,093100,189221150,24050,24000,24050,24000,23
|
|
20240617,093000,188668950,24000,24000,24000,24000,350
|
|
20240617,092900,180268950,24000,24000,24000,24000,42
|
|
20240617,092800,179260950,24050,24000,24050,24000,26
|
|
20240617,092700,178636650,24050,24050,24050,24000,38
|
|
20240617,092600,177723350,24000,24000,24000,24000,70
|
|
20240617,092500,176043350,24000,24000,24000,24000,24
|
|
20240617,092400,175467350,24000,24000,24000,24000,310
|
|
20240617,092300,168027350,24000,24000,24000,24000,40
|
|
20240617,092200,167067350,24000,24000,24000,24000,1
|
|
20240617,092100,167043350,24050,24100,24100,24000,946
|
|
20240617,092000,144292150,24100,24100,24200,24100,484
|
|
20240617,091900,132621450,24100,24100,24100,24100,212
|
|
20240617,091800,127512250,24050,24000,24050,24000,372
|
|
20240617,091700,118571800,24100,24050,24100,24050,25
|
|
20240617,091600,117970350,24000,23950,24000,23950,385
|
|
20240617,091500,108730600,23950,23850,23950,23850,790
|
|
20240617,091400,89837200,23850,23900,23900,23850,22
|
|
20240617,091300,89312400,23900,23900,23900,23900,4
|
|
20240617,091200,89216800,23800,23800,23800,23800,12
|
|
20240617,091100,88931200,23800,23800,23800,23800,139
|
|
20240617,091000,85623000,23800,23850,23850,23800,33
|
|
20240617,090900,84836250,23900,23900,23900,23900,8
|
|
20240617,090800,84645050,23900,23950,23950,23900,102
|
|
20240617,090700,82207200,23950,23950,23950,23950,1
|
|
20240617,090600,82183250,23800,24000,24000,23800,2099
|
|
20240617,090500,32018650,24000,24000,24000,24000,10
|
|
20240617,090400,31778650,23900,23950,23950,23900,200
|
|
20240617,090300,26998600,23900,23900,24000,23900,70
|
|
20240617,090200,25325500,24000,23900,24000,23900,125
|
|
20240617,090100,22337900,23950,23950,23950,23900,39
|
|
20240617,090000,21405350,24000,24000,24150,23950,892
|