661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,195800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,195700,1959122800,24250,24250,24250,24250,0
|
|
20240619,195600,1959122800,24250,24250,24250,24250,0
|
|
20240619,195500,1959122800,24250,24250,24250,24250,0
|
|
20240619,195400,1959122800,24250,24250,24250,24250,0
|
|
20240619,195300,1959122800,24250,24250,24250,24250,0
|
|
20240619,195200,1959122800,24250,24250,24250,24250,0
|
|
20240619,195100,1959122800,24250,24250,24250,24250,0
|
|
20240619,195000,1959122800,24250,24250,24250,24250,0
|
|
20240619,194900,1959122800,24250,24250,24250,24250,0
|
|
20240619,194800,1959122800,24250,24250,24250,24250,0
|
|
20240619,194700,1959122800,24250,24250,24250,24250,0
|
|
20240619,194600,1959122800,24250,24250,24250,24250,0
|
|
20240619,194500,1959122800,24250,24250,24250,24250,0
|
|
20240619,194400,1959122800,24250,24250,24250,24250,0
|
|
20240619,194300,1959122800,24250,24250,24250,24250,0
|
|
20240619,194200,1959122800,24250,24250,24250,24250,0
|
|
20240619,194100,1959122800,24250,24250,24250,24250,0
|
|
20240619,194000,1959122800,24250,24250,24250,24250,0
|
|
20240619,193900,1959122800,24250,24250,24250,24250,0
|
|
20240619,193800,1959122800,24250,24250,24250,24250,0
|
|
20240619,193700,1959122800,24250,24250,24250,24250,0
|
|
20240619,193600,1959122800,24250,24250,24250,24250,0
|
|
20240619,193500,1959122800,24250,24250,24250,24250,0
|
|
20240619,193400,1959122800,24250,24250,24250,24250,0
|
|
20240619,193300,1959122800,24250,24250,24250,24250,0
|
|
20240619,193200,1959122800,24250,24250,24250,24250,0
|
|
20240619,193100,1959122800,24250,24250,24250,24250,0
|
|
20240619,193000,1959122800,24250,24250,24250,24250,0
|
|
20240619,192900,1959122800,24250,24250,24250,24250,0
|
|
20240619,192800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,192700,1959122800,24250,24250,24250,24250,0
|
|
20240619,192600,1959122800,24250,24250,24250,24250,0
|
|
20240619,192500,1959122800,24250,24250,24250,24250,0
|
|
20240619,192400,1959122800,24250,24250,24250,24250,0
|
|
20240619,192300,1959122800,24250,24250,24250,24250,0
|
|
20240619,192200,1959122800,24250,24250,24250,24250,0
|
|
20240619,192100,1959122800,24250,24250,24250,24250,0
|
|
20240619,192000,1959122800,24250,24250,24250,24250,0
|
|
20240619,191900,1959122800,24250,24250,24250,24250,0
|
|
20240619,191800,1959122800,24250,24250,24250,24250,0
|
|
20240619,191700,1959122800,24250,24250,24250,24250,0
|
|
20240619,191600,1959122800,24250,24250,24250,24250,0
|
|
20240619,191500,1959122800,24250,24250,24250,24250,0
|
|
20240619,191400,1959122800,24250,24250,24250,24250,0
|
|
20240619,191300,1959122800,24250,24250,24250,24250,0
|
|
20240619,191200,1959122800,24250,24250,24250,24250,0
|
|
20240619,191100,1959122800,24250,24250,24250,24250,0
|
|
20240619,191000,1959122800,24250,24250,24250,24250,0
|
|
20240619,190900,1959122800,24250,24250,24250,24250,0
|
|
20240619,190800,1959122800,24250,24250,24250,24250,0
|
|
20240619,190700,1959122800,24250,24250,24250,24250,0
|
|
20240619,190600,1959122800,24250,24250,24250,24250,0
|
|
20240619,190500,1959122800,24250,24250,24250,24250,0
|
|
20240619,190400,1959122800,24250,24250,24250,24250,0
|
|
20240619,190300,1959122800,24250,24250,24250,24250,0
|
|
20240619,190200,1959122800,24250,24250,24250,24250,0
|
|
20240619,190100,1959122800,24250,24250,24250,24250,0
|
|
20240619,190000,1959122800,24250,24250,24250,24250,0
|
|
20240619,185900,1959122800,24250,24250,24250,24250,0
|
|
20240619,185800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,185700,1959122800,24250,24250,24250,24250,0
|
|
20240619,185600,1959122800,24250,24250,24250,24250,0
|
|
20240619,185500,1959122800,24250,24250,24250,24250,0
|
|
20240619,185400,1959122800,24250,24250,24250,24250,0
|
|
20240619,185300,1959122800,24250,24250,24250,24250,0
|
|
20240619,185200,1959122800,24250,24250,24250,24250,0
|
|
20240619,185100,1959122800,24250,24250,24250,24250,0
|
|
20240619,185000,1959122800,24250,24250,24250,24250,0
|
|
20240619,184900,1959122800,24250,24250,24250,24250,0
|
|
20240619,184800,1959122800,24250,24250,24250,24250,0
|
|
20240619,184700,1959122800,24250,24250,24250,24250,0
|
|
20240619,184600,1959122800,24250,24250,24250,24250,0
|
|
20240619,184500,1959122800,24250,24250,24250,24250,0
|
|
20240619,184400,1959122800,24250,24250,24250,24250,0
|
|
20240619,184300,1959122800,24250,24250,24250,24250,0
|
|
20240619,184200,1959122800,24250,24250,24250,24250,0
|
|
20240619,184100,1959122800,24250,24250,24250,24250,0
|
|
20240619,184000,1959122800,24250,24250,24250,24250,0
|
|
20240619,183900,1959122800,24250,24250,24250,24250,0
|
|
20240619,183800,1959122800,24250,24250,24250,24250,0
|
|
20240619,183700,1959122800,24250,24250,24250,24250,0
|
|
20240619,183600,1959122800,24250,24250,24250,24250,0
|
|
20240619,183500,1959122800,24250,24250,24250,24250,0
|
|
20240619,183400,1959122800,24250,24250,24250,24250,0
|
|
20240619,183300,1959122800,24250,24250,24250,24250,0
|
|
20240619,183200,1959122800,24250,24250,24250,24250,0
|
|
20240619,183100,1959122800,24250,24250,24250,24250,0
|
|
20240619,183000,1959122800,24250,24250,24250,24250,0
|
|
20240619,182900,1959122800,24250,24250,24250,24250,0
|
|
20240619,182800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,182700,1959122800,24250,24250,24250,24250,0
|
|
20240619,182600,1959122800,24250,24250,24250,24250,0
|
|
20240619,182500,1959122800,24250,24250,24250,24250,0
|
|
20240619,182400,1959122800,24250,24250,24250,24250,0
|
|
20240619,182300,1959122800,24250,24250,24250,24250,0
|
|
20240619,182200,1959122800,24250,24250,24250,24250,0
|
|
20240619,182100,1959122800,24250,24250,24250,24250,0
|
|
20240619,182000,1959122800,24250,24250,24250,24250,0
|
|
20240619,181900,1959122800,24250,24250,24250,24250,0
|
|
20240619,181800,1959122800,24250,24250,24250,24250,0
|
|
20240619,181700,1959122800,24250,24250,24250,24250,0
|
|
20240619,181600,1959122800,24250,24250,24250,24250,0
|
|
20240619,181500,1959122800,24250,24250,24250,24250,0
|
|
20240619,181400,1959122800,24250,24250,24250,24250,0
|
|
20240619,181300,1959122800,24250,24250,24250,24250,0
|
|
20240619,181200,1959122800,24250,24250,24250,24250,0
|
|
20240619,181100,1959122800,24250,24250,24250,24250,0
|
|
20240619,181000,1959122800,24250,24250,24250,24250,0
|
|
20240619,180900,1959122800,24250,24250,24250,24250,0
|
|
20240619,180800,1959122800,24250,24250,24250,24250,0
|
|
20240619,180700,1959122800,24250,24250,24250,24250,0
|
|
20240619,180600,1959122800,24250,24250,24250,24250,0
|
|
20240619,180500,1959122800,24250,24250,24250,24250,0
|
|
20240619,180400,1959122800,24250,24250,24250,24250,0
|
|
20240619,180300,1959122800,24250,24250,24250,24250,0
|
|
20240619,180200,1959122800,24250,24250,24250,24250,0
|
|
20240619,180100,1959122800,24250,24250,24250,24250,0
|
|
20240619,180000,1959122800,24250,24250,24250,24250,0
|
|
20240619,175900,1959122800,24250,24250,24250,24250,0
|
|
20240619,175800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,175700,1959122800,24250,24250,24250,24250,0
|
|
20240619,175600,1959122800,24250,24250,24250,24250,0
|
|
20240619,175500,1959122800,24250,24250,24250,24250,0
|
|
20240619,175400,1959122800,24250,24250,24250,24250,0
|
|
20240619,175300,1959122800,24250,24250,24250,24250,0
|
|
20240619,175200,1959122800,24250,24250,24250,24250,0
|
|
20240619,175100,1959122800,24250,24250,24250,24250,0
|
|
20240619,175000,1959122800,24250,24250,24250,24250,0
|
|
20240619,174900,1959122800,24250,24250,24250,24250,0
|
|
20240619,174800,1959122800,24250,24250,24250,24250,0
|
|
20240619,174700,1959122800,24250,24250,24250,24250,0
|
|
20240619,174600,1959122800,24250,24250,24250,24250,0
|
|
20240619,174500,1959122800,24250,24250,24250,24250,0
|
|
20240619,174400,1959122800,24250,24250,24250,24250,0
|
|
20240619,174300,1959122800,24250,24250,24250,24250,0
|
|
20240619,174200,1959122800,24250,24250,24250,24250,0
|
|
20240619,174100,1959122800,24250,24250,24250,24250,0
|
|
20240619,174000,1959122800,24250,24250,24250,24250,0
|
|
20240619,173900,1959122800,24250,24250,24250,24250,0
|
|
20240619,173800,1959122800,24250,24250,24250,24250,0
|
|
20240619,173700,1959122800,24250,24250,24250,24250,0
|
|
20240619,173600,1959122800,24250,24250,24250,24250,0
|
|
20240619,173500,1959122800,24250,24250,24250,24250,0
|
|
20240619,173400,1959122800,24250,24250,24250,24250,0
|
|
20240619,173300,1959122800,24250,24250,24250,24250,0
|
|
20240619,173200,1959122800,24250,24250,24250,24250,0
|
|
20240619,173100,1959122800,24250,24250,24250,24250,0
|
|
20240619,173000,1959122800,24250,24250,24250,24250,0
|
|
20240619,172900,1959122800,24250,24250,24250,24250,0
|
|
20240619,172800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,172700,1959122800,24250,24250,24250,24250,0
|
|
20240619,172600,1959122800,24250,24250,24250,24250,0
|
|
20240619,172500,1959122800,24250,24250,24250,24250,0
|
|
20240619,172400,1959122800,24250,24250,24250,24250,0
|
|
20240619,172300,1959122800,24250,24250,24250,24250,0
|
|
20240619,172200,1959122800,24250,24250,24250,24250,0
|
|
20240619,172100,1959122800,24250,24250,24250,24250,0
|
|
20240619,172000,1959122800,24250,24250,24250,24250,0
|
|
20240619,171900,1959122800,24250,24250,24250,24250,0
|
|
20240619,171800,1959122800,24250,24250,24250,24250,0
|
|
20240619,171700,1959122800,24250,24250,24250,24250,0
|
|
20240619,171600,1959122800,24250,24250,24250,24250,0
|
|
20240619,171500,1959122800,24250,24250,24250,24250,0
|
|
20240619,171400,1959122800,24250,24250,24250,24250,0
|
|
20240619,171300,1959122800,24250,24250,24250,24250,0
|
|
20240619,171200,1959122800,24250,24250,24250,24250,0
|
|
20240619,171100,1959122800,24250,24250,24250,24250,0
|
|
20240619,171000,1959122800,24250,24250,24250,24250,0
|
|
20240619,170900,1959122800,24250,24250,24250,24250,0
|
|
20240619,170800,1959122800,24250,24250,24250,24250,0
|
|
20240619,170700,1959122800,24250,24250,24250,24250,0
|
|
20240619,170600,1959122800,24250,24250,24250,24250,0
|
|
20240619,170500,1959122800,24250,24250,24250,24250,0
|
|
20240619,170400,1959122800,24250,24250,24250,24250,0
|
|
20240619,170300,1959122800,24250,24250,24250,24250,0
|
|
20240619,170200,1959122800,24250,24250,24250,24250,0
|
|
20240619,170100,1959122800,24250,24250,24250,24250,0
|
|
20240619,170000,1959122800,24250,24250,24250,24250,0
|
|
20240619,165900,1959122800,24250,24250,24250,24250,0
|
|
20240619,165800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,165700,1959122800,24250,24250,24250,24250,0
|
|
20240619,165600,1959122800,24250,24250,24250,24250,0
|
|
20240619,165500,1959122800,24250,24250,24250,24250,0
|
|
20240619,165400,1959122800,24250,24250,24250,24250,0
|
|
20240619,165300,1959122800,24250,24250,24250,24250,0
|
|
20240619,165200,1959122800,24250,24250,24250,24250,0
|
|
20240619,165100,1959122800,24250,24250,24250,24250,0
|
|
20240619,165000,1959122800,24250,24250,24250,24250,0
|
|
20240619,164900,1959122800,24250,24250,24250,24250,0
|
|
20240619,164800,1959122800,24250,24250,24250,24250,0
|
|
20240619,164700,1959122800,24250,24250,24250,24250,0
|
|
20240619,164600,1959122800,24250,24250,24250,24250,0
|
|
20240619,164500,1959122800,24250,24250,24250,24250,0
|
|
20240619,164400,1959122800,24250,24250,24250,24250,0
|
|
20240619,164300,1959122800,24250,24250,24250,24250,0
|
|
20240619,164200,1959122800,24250,24250,24250,24250,0
|
|
20240619,164100,1959122800,24250,24250,24250,24250,0
|
|
20240619,164000,1959122800,24250,24250,24250,24250,0
|
|
20240619,163900,1959122800,24250,24250,24250,24250,0
|
|
20240619,163800,1959122800,24250,24250,24250,24250,0
|
|
20240619,163700,1959122800,24250,24250,24250,24250,0
|
|
20240619,163600,1959122800,24250,24250,24250,24250,0
|
|
20240619,163500,1959122800,24250,24250,24250,24250,0
|
|
20240619,163400,1959122800,24250,24250,24250,24250,0
|
|
20240619,163300,1959122800,24250,24250,24250,24250,0
|
|
20240619,163200,1959122800,24250,24250,24250,24250,0
|
|
20240619,163100,1959122800,24250,24250,24250,24250,0
|
|
20240619,163000,1959122800,24250,24250,24250,24250,0
|
|
20240619,162900,1959122800,24250,24250,24250,24250,0
|
|
20240619,162800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,162700,1959122800,24250,24250,24250,24250,0
|
|
20240619,162600,1959122800,24250,24250,24250,24250,0
|
|
20240619,162500,1959122800,24250,24250,24250,24250,0
|
|
20240619,162400,1959122800,24250,24250,24250,24250,0
|
|
20240619,162300,1959122800,24250,24250,24250,24250,0
|
|
20240619,162200,1959122800,24250,24250,24250,24250,0
|
|
20240619,162100,1959122800,24250,24250,24250,24250,0
|
|
20240619,162000,1959122800,24250,24250,24250,24250,0
|
|
20240619,161900,1959122800,24250,24250,24250,24250,0
|
|
20240619,161800,1959122800,24250,24250,24250,24250,0
|
|
20240619,161700,1959122800,24250,24250,24250,24250,0
|
|
20240619,161600,1959122800,24250,24250,24250,24250,0
|
|
20240619,161500,1959122800,24250,24250,24250,24250,0
|
|
20240619,161400,1959122800,24250,24250,24250,24250,0
|
|
20240619,161300,1959122800,24250,24250,24250,24250,0
|
|
20240619,161200,1959122800,24250,24250,24250,24250,0
|
|
20240619,161100,1959122800,24250,24250,24250,24250,0
|
|
20240619,161000,1959122800,24250,24250,24250,24250,0
|
|
20240619,160900,1959122800,24250,24250,24250,24250,0
|
|
20240619,160800,1959122800,24250,24250,24250,24250,0
|
|
20240619,160700,1959122800,24250,24250,24250,24250,0
|
|
20240619,160600,1959122800,24250,24250,24250,24250,0
|
|
20240619,160500,1959122800,24250,24250,24250,24250,0
|
|
20240619,160400,1959122800,24250,24250,24250,24250,0
|
|
20240619,160300,1959122800,24250,24250,24250,24250,0
|
|
20240619,160200,1959122800,24250,24250,24250,24250,0
|
|
20240619,160100,1959122800,24250,24250,24250,24250,0
|
|
20240619,160000,1959122800,24250,24250,24250,24250,0
|
|
20240619,155900,1959122800,24250,24250,24250,24250,0
|
|
20240619,155800,1959122800,24250,24250,24250,24250,2490
|
|
20240619,155700,1959122800,24250,24250,24250,24250,0
|
|
20240619,155600,1959122800,24250,24250,24250,24250,0
|
|
20240619,155500,1959122800,24250,24250,24250,24250,0
|
|
20240619,155400,1959122800,24250,24250,24250,24250,0
|
|
20240619,155300,1959122800,24250,24250,24250,24250,0
|
|
20240619,155200,1959122800,24250,24250,24250,24250,0
|
|
20240619,155100,1959122800,24250,24250,24250,24250,0
|
|
20240619,155000,1959122800,24250,24250,24250,24250,0
|
|
20240619,154900,1959122800,24250,24250,24250,24250,0
|
|
20240619,154800,1959122800,24250,24250,24250,24250,0
|
|
20240619,154700,1959122800,24250,24250,24250,24250,0
|
|
20240619,154600,1959122800,24250,24250,24250,24250,0
|
|
20240619,154500,1959122800,24250,24250,24250,24250,0
|
|
20240619,154400,1959122800,24250,24250,24250,24250,0
|
|
20240619,154300,1959122800,24250,24250,24250,24250,0
|
|
20240619,154200,1959122800,24250,24250,24250,24250,0
|
|
20240619,154100,1959122800,24250,24250,24250,24250,0
|
|
20240619,154000,1959122800,24250,24250,24250,24250,0
|
|
20240619,153900,1959122800,24250,24250,24250,24250,0
|
|
20240619,153800,1959122800,24250,24250,24250,24250,0
|
|
20240619,153700,1959122800,24250,24250,24250,24250,0
|
|
20240619,153600,1959122800,24250,24250,24250,24250,0
|
|
20240619,153500,1959122800,24250,24250,24250,24250,0
|
|
20240619,153400,1959122800,24250,24250,24250,24250,0
|
|
20240619,153300,1959122800,24250,24250,24250,24250,0
|
|
20240619,153200,1959122800,24250,24250,24250,24250,0
|
|
20240619,153100,1959122800,24250,24250,24250,24250,0
|
|
20240619,153000,1959122800,24250,24250,24250,24250,2490
|
|
20240619,152900,1898740300,24250,24250,24250,24250,0
|
|
20240619,152800,1898740300,24250,24250,24250,24250,0
|
|
20240619,152700,1898740300,24250,24250,24250,24250,0
|
|
20240619,152600,1898740300,24250,24250,24250,24250,0
|
|
20240619,152500,1898740300,24250,24250,24250,24250,0
|
|
20240619,152400,1898740300,24250,24250,24250,24250,0
|
|
20240619,152300,1898740300,24250,24250,24250,24250,0
|
|
20240619,152200,1898740300,24250,24250,24250,24250,0
|
|
20240619,152100,1898740300,24250,24250,24250,24250,0
|
|
20240619,152000,1898740300,24250,24250,24250,24250,0
|
|
20240619,151900,1898740300,24250,24250,24400,24250,401
|
|
20240619,151800,1888967800,24400,24350,24400,24250,1185
|
|
20240619,151700,1860154800,24350,24300,24350,24300,182
|
|
20240619,151600,1855726650,24350,24350,24400,24250,360
|
|
20240619,151500,1846963100,24400,24350,24400,24250,895
|
|
20240619,151400,1825206750,24350,24250,24350,24250,409
|
|
20240619,151300,1815256350,24250,24250,24400,24250,368
|
|
20240619,151200,1806310450,24300,24300,24400,24200,1332
|
|
20240619,151100,1773911500,24250,24300,24300,24250,530
|
|
20240619,151000,1761047150,24300,24300,24300,24250,332
|
|
20240619,150900,1752987000,24300,24250,24300,24200,631
|
|
20240619,150800,1737670100,24250,24250,24300,24200,266
|
|
20240619,150700,1731222050,24250,24250,24300,24200,796
|
|
20240619,150600,1711909200,24200,24250,24250,24200,697
|
|
20240619,150500,1695029300,24250,24200,24250,24150,348
|
|
20240619,150400,1686600550,24150,24200,24250,24150,334
|
|
20240619,150300,1678517350,24200,24250,24250,24200,251
|
|
20240619,150200,1672436950,24250,24150,24250,24150,310
|
|
20240619,150100,1664933850,24200,24200,24200,24150,306
|
|
20240619,150000,1657528700,24200,24150,24200,24150,283
|
|
20240619,145900,1650680600,24250,24200,24250,24200,278
|
|
20240619,145800,1643950900,24200,24250,24250,24100,305
|
|
20240619,145700,1636574800,24250,24200,24250,24200,380
|
|
20240619,145600,1627362150,24250,24150,24250,24100,1879
|
|
20240619,145500,1581909250,24100,24150,24150,24100,352
|
|
20240619,145400,1573415250,24150,24150,24200,24100,259
|
|
20240619,145300,1567159250,24150,24150,24200,24100,266
|
|
20240619,145200,1560733200,24150,24150,24150,24150,346
|
|
20240619,145100,1552377300,24150,24150,24150,24100,434
|
|
20240619,145000,1541904450,24150,24200,24250,24150,363
|
|
20240619,144900,1533121650,24250,24200,24250,24200,1142
|
|
20240619,144800,1505478500,24200,24200,24200,24150,268
|
|
20240619,144700,1498993000,24200,24200,24200,24200,274
|
|
20240619,144600,1492362200,24200,24150,24200,24100,307
|
|
20240619,144500,1484942100,24200,24200,24200,24150,337
|
|
20240619,144400,1476790350,24200,24200,24200,24150,337
|
|
20240619,144300,1468636300,24200,24200,24200,24200,307
|
|
20240619,144200,1461206900,24200,24200,24200,24150,249
|
|
20240619,144100,1455182700,24200,24200,24200,24150,326
|
|
20240619,144000,1447293600,24200,24200,24200,24200,285
|
|
20240619,143900,1440396600,24150,24200,24200,24150,335
|
|
20240619,143800,1432289750,24150,24200,24200,24150,240
|
|
20240619,143700,1426483650,24200,24200,24200,24150,294
|
|
20240619,143600,1419369350,24200,24150,24250,24150,1505
|
|
20240619,143500,1382949750,24150,24050,24200,24050,1063
|
|
20240619,143400,1357334100,24000,24000,24000,23950,1561
|
|
20240619,143300,1319880900,24000,23900,24000,23900,1626
|
|
20240619,143200,1280898350,23950,23950,23950,23950,51
|
|
20240619,143100,1279676900,23900,23950,23950,23900,76
|
|
20240619,143000,1277856750,23950,23900,23950,23900,799
|
|
20240619,142900,1258759750,23850,23850,23900,23850,64
|
|
20240619,142800,1257230700,23850,23900,23900,23850,351
|
|
20240619,142700,1248841850,23900,23900,23900,23900,2
|
|
20240619,142600,1248794050,23900,23950,23950,23900,29
|
|
20240619,142500,1248099550,23900,23900,23900,23900,20
|
|
20240619,142400,1247621550,23900,23900,23900,23900,306
|
|
20240619,142300,1240308150,23850,23900,23900,23850,128
|
|
20240619,142200,1237254100,23900,23900,23900,23900,1
|
|
20240619,142100,1237230200,23900,23900,23900,23900,0
|
|
20240619,142000,1237230200,23900,23850,23900,23850,29
|
|
20240619,141900,1236537200,23850,23850,23850,23850,1
|
|
20240619,141800,1236513350,23850,23850,23850,23850,2
|
|
20240619,141700,1236465650,23900,23900,23900,23900,25
|
|
20240619,141600,1235868150,23850,23850,23850,23850,2
|
|
20240619,141500,1235820450,23900,23900,23900,23900,0
|
|
20240619,141400,1235820450,23900,23900,23900,23850,240
|
|
20240619,141300,1230084500,23900,23950,23950,23900,175
|
|
20240619,141200,1225900750,23900,23900,23900,23900,1
|
|
20240619,141100,1225876850,23900,23900,23900,23900,1
|
|
20240619,141000,1225852950,23900,23950,23950,23900,30
|
|
20240619,140900,1225134700,23900,23900,23900,23900,42
|
|
20240619,140800,1224130900,23900,23900,23900,23900,109
|
|
20240619,140700,1221525800,23850,23900,23900,23850,42
|
|
20240619,140600,1220522850,23850,23850,23850,23850,1
|
|
20240619,140500,1220499000,23900,23900,23900,23850,172
|
|
20240619,140400,1216389000,23900,23900,23900,23900,791
|
|
20240619,140300,1197484100,23850,23850,23850,23850,52
|
|
20240619,140200,1196243900,23850,23850,23850,23850,0
|
|
20240619,140100,1196243900,23850,23900,23900,23850,28
|
|
20240619,140000,1195574850,23850,23850,23850,23850,0
|
|
20240619,135900,1195574850,23850,23850,23850,23850,4
|
|
20240619,135800,1195479450,23900,23900,23900,23900,25
|
|
20240619,135700,1194881950,23850,23850,23850,23850,29
|
|
20240619,135600,1194190300,23850,23850,23850,23850,1
|
|
20240619,135500,1194166450,23900,23850,23900,23850,27
|
|
20240619,135400,1193521250,23850,23850,23850,23850,17
|
|
20240619,135300,1193115800,23850,23850,23850,23850,3
|
|
20240619,135200,1193044250,23900,23850,23900,23850,57
|
|
20240619,135100,1191683050,23900,23900,23900,23900,55
|
|
20240619,135000,1190368550,23850,23850,23850,23850,102
|
|
20240619,134900,1187935850,23850,23900,23900,23850,41
|
|
20240619,134800,1186956750,23850,23850,23850,23850,31
|
|
20240619,134700,1186217400,23850,23850,23850,23850,12
|
|
20240619,134600,1185931200,23850,23900,23900,23850,26
|
|
20240619,134500,1185309850,23850,23850,23850,23850,111
|
|
20240619,134400,1182662500,23850,23850,23850,23850,1
|
|
20240619,134300,1182638650,23850,23900,23900,23850,30
|
|
20240619,134200,1181921900,23850,23900,23900,23850,60
|
|
20240619,134100,1180488400,23900,23800,23900,23800,92
|
|
20240619,134000,1178294150,23800,23800,23800,23800,15
|
|
20240619,133900,1177937150,23800,23850,23850,23800,27
|
|
20240619,133800,1177293300,23800,23850,23850,23800,38
|
|
20240619,133700,1176387100,23900,23850,23900,23850,95
|
|
20240619,133600,1174119850,23850,23850,23900,23850,41
|
|
20240619,133500,1173141950,23850,23800,23850,23800,331
|
|
20240619,133400,1165249150,23800,23800,23800,23800,25
|
|
20240619,133300,1164654150,23850,23850,23850,23850,1
|
|
20240619,133200,1164630300,23850,23800,23850,23800,68
|
|
20240619,133100,1163010650,23800,23850,23850,23800,27
|
|
20240619,133000,1162366800,23800,23800,23800,23800,5
|
|
20240619,132900,1162247800,23800,23800,23800,23800,1
|
|
20240619,132800,1162224000,23850,23850,23850,23800,331
|
|
20240619,132700,1154337150,23850,23850,23850,23800,353
|
|
20240619,132600,1145918750,23800,23800,23800,23800,13
|
|
20240619,132500,1145609350,23850,23850,23850,23850,1
|
|
20240619,132400,1145585500,23850,23800,23850,23800,113
|
|
20240619,132300,1142891000,23850,23850,23850,23850,0
|
|
20240619,132200,1142891000,23850,23850,23850,23850,104
|
|
20240619,132100,1140410600,23850,23800,23850,23800,38
|
|
20240619,132000,1139505700,23800,23750,23800,23750,3
|
|
20240619,131900,1139434400,23750,23800,23800,23750,21
|
|
20240619,131800,1138934650,23800,23800,23800,23750,72
|
|
20240619,131700,1137221300,23800,23750,23800,23750,88
|
|
20240619,131600,1135131100,23750,23800,23850,23750,66
|
|
20240619,131500,1133559150,23850,23800,23850,23800,192
|
|
20240619,131400,1128989500,23800,23750,23800,23700,51
|
|
20240619,131300,1127778100,23800,23750,23800,23750,37
|
|
20240619,131200,1126898000,23750,23750,23750,23750,1
|
|
20240619,131100,1126874250,23750,23750,23750,23750,14
|
|
20240619,131000,1126541750,23750,23750,23750,23750,12
|
|
20240619,130900,1126256750,23750,23750,23800,23750,30
|
|
20240619,130800,1125543000,23750,23750,23750,23750,0
|
|
20240619,130700,1125543000,23750,23750,23800,23750,535
|
|
20240619,130600,1112835500,23750,23750,23800,23750,31
|
|
20240619,130500,1112098000,23750,23800,23800,23750,111
|
|
20240619,130400,1109460500,23750,23800,23800,23750,28
|
|
20240619,130300,1108794200,23800,23800,23800,23800,5
|
|
20240619,130200,1108675200,23750,23800,23800,23750,101
|
|
20240619,130100,1106271450,23800,23800,23800,23750,11
|
|
20240619,130000,1106009750,23800,23800,23800,23800,196
|
|
20240619,125900,1101344950,23750,23750,23750,23750,2
|
|
20240619,125800,1101297450,23800,23800,23800,23800,2
|
|
20240619,125700,1101249850,23850,23800,23850,23800,21
|
|
20240619,125600,1100750000,23850,23800,23850,23800,20
|
|
20240619,125500,1100273800,23800,23800,23800,23800,31
|
|
20240619,125400,1099536000,23750,23750,23800,23750,12
|
|
20240619,125300,1099250500,23750,23750,23750,23750,105
|
|
20240619,125200,1096756750,23750,23750,23750,23750,169
|
|
20240619,125100,1092743000,23750,23750,23750,23750,7
|
|
20240619,125000,1092576750,23750,23700,23750,23700,4280
|
|
20240619,124900,991140100,23700,23650,23700,23650,48
|
|
20240619,124800,990003450,23700,23700,23700,23700,57
|
|
20240619,124700,988652550,23650,23650,23650,23650,25
|
|
20240619,124600,988061300,23650,23750,23850,23650,1688
|
|
20240619,124500,948021950,23750,23800,23800,23750,306
|
|
20240619,124400,940739200,23850,23800,23850,23800,7
|
|
20240619,124300,940572500,23800,23800,23850,23800,6
|
|
20240619,124200,940429650,23850,23850,23850,23850,0
|
|
20240619,124100,940429650,23850,23800,23850,23750,217
|
|
20240619,124000,935265700,23800,23800,23800,23800,0
|
|
20240619,123900,935265700,23800,23750,23800,23700,94
|
|
20240619,123800,933033250,23700,23750,23750,23700,169
|
|
20240619,123700,929019550,23750,23750,23750,23750,0
|
|
20240619,123600,929019550,23750,23700,23750,23700,153
|
|
20240619,123500,925388350,23700,23750,23750,23700,219
|
|
20240619,123400,920188050,23750,23700,23750,23700,18
|
|
20240619,123300,919760600,23750,23700,23750,23700,22
|
|
20240619,123200,919238650,23700,23700,23700,23700,0
|
|
20240619,123100,919238650,23700,23700,23700,23700,125
|
|
20240619,123000,916276150,23700,23750,23750,23700,4
|
|
20240619,122900,916181300,23700,23700,23750,23700,24
|
|
20240619,122800,915612250,23700,23700,23750,23700,3
|
|
20240619,122700,915541100,23750,23700,23750,23700,6
|
|
20240619,122600,915398650,23750,23750,23750,23700,40
|
|
20240619,122500,914448700,23700,23700,23700,23700,15
|
|
20240619,122400,914093200,23700,23700,23700,23700,3
|
|
20240619,122300,914022100,23750,23700,23750,23700,32
|
|
20240619,122200,913263350,23700,23700,23700,23700,7
|
|
20240619,122100,913097450,23700,23650,23700,23650,278
|
|
20240619,122000,906512950,23700,23700,23700,23700,624
|
|
20240619,121900,891724150,23600,23600,23650,23600,387
|
|
20240619,121800,882573350,23700,23650,23700,23500,3392
|
|
20240619,121700,802691000,23650,23750,23800,23600,4011
|
|
20240619,121600,707858750,23750,23750,23750,23750,308
|
|
20240619,121500,700543750,23750,23750,23750,23750,6
|
|
20240619,121400,700401250,23750,23850,23850,23700,3899
|
|
20240619,121300,607561100,23850,23900,23900,23850,481
|
|
20240619,121200,596065250,23950,23900,23950,23900,2
|
|
20240619,121100,596017400,23950,23950,23950,23950,10
|
|
20240619,121000,595777900,23900,23950,23950,23900,4
|
|
20240619,120900,595682250,23900,23900,23950,23900,10
|
|
20240619,120800,595443000,23900,23900,23900,23900,3
|
|
20240619,120700,595371300,23950,23900,23950,23900,3
|
|
20240619,120600,595299550,23950,23950,23950,23950,1
|
|
20240619,120500,595275600,23900,23900,23900,23900,2
|
|
20240619,120400,595227800,23900,23900,23900,23900,2
|
|
20240619,120300,595180000,23900,23900,23900,23900,0
|
|
20240619,120200,595180000,23900,23900,23900,23900,50
|
|
20240619,120100,593985000,23900,23900,23900,23900,104
|
|
20240619,120000,591499400,23950,23950,23950,23950,0
|
|
20240619,115900,591499400,23950,23950,23950,23950,0
|
|
20240619,115800,591499400,23950,23900,23950,23900,102
|
|
20240619,115700,589056600,23900,23950,23950,23900,31
|
|
20240619,115600,588315600,23900,23950,23950,23900,12
|
|
20240619,115500,588028300,23950,23950,23950,23950,2
|
|
20240619,115400,587980400,23900,23900,23950,23900,5
|
|
20240619,115300,587860800,23950,23900,23950,23900,108
|
|
20240619,115200,585279450,23900,23950,23950,23850,43
|
|
20240619,115100,584251700,23900,23900,23900,23900,1
|
|
20240619,115000,584227800,23900,23900,23900,23900,59
|
|
20240619,114900,582817700,23900,23900,23900,23850,9
|
|
20240619,114800,582602700,23850,23850,23850,23850,123
|
|
20240619,114700,579669150,23900,23900,23900,23900,1112
|
|
20240619,114600,553092350,23900,23900,23900,23900,2
|
|
20240619,114500,553044550,23900,23900,23900,23900,22
|
|
20240619,114400,552518750,23900,23950,23950,23900,3
|
|
20240619,114300,552446950,23900,23950,23950,23900,24
|
|
20240619,114200,551872350,23900,23900,23900,23900,18
|
|
20240619,114100,551442150,23900,23900,23900,23900,2
|
|
20240619,114000,551394350,23950,23950,23950,23950,2
|
|
20240619,113900,551346450,23900,23900,23950,23900,15
|
|
20240619,113800,550987850,23950,23950,23950,23950,35
|
|
20240619,113700,550149600,23950,23950,23950,23950,6
|
|
20240619,113600,550005900,23900,23900,23900,23900,17
|
|
20240619,113500,549599600,23900,23900,23950,23900,13
|
|
20240619,113400,549288800,23900,23950,23950,23900,4
|
|
20240619,113300,549193050,23900,24000,24000,23900,39
|
|
20240619,113200,548260650,23950,23950,23950,23950,2
|
|
20240619,113100,548212750,24000,23950,24000,23950,10
|
|
20240619,113000,547973150,23950,23950,23950,23950,50
|
|
20240619,112900,546775650,23900,23950,23950,23900,11
|
|
20240619,112800,546512250,23950,23900,23950,23900,6
|
|
20240619,112700,546368650,23900,23950,23950,23900,3
|
|
20240619,112600,546296850,23900,23900,23900,23900,144
|
|
20240619,112500,542855250,23900,23900,23900,23900,58
|
|
20240619,112400,541469050,23900,23950,23950,23900,31
|
|
20240619,112300,540726900,23950,23900,23950,23850,601
|
|
20240619,112200,526364950,23950,23950,23950,23900,112
|
|
20240619,112100,523682650,23900,23900,23900,23900,15
|
|
20240619,112000,523324150,23900,23900,23900,23900,2
|
|
20240619,111900,523276350,23950,23900,23950,23900,2
|
|
20240619,111800,523228500,23950,23950,23950,23950,6
|
|
20240619,111700,523084800,23900,23900,23900,23850,194
|
|
20240619,111600,518448250,23850,23850,23950,23850,15
|
|
20240619,111500,518090400,23900,23900,23900,23900,509
|
|
20240619,111400,505925300,23900,23900,23900,23900,384
|
|
20240619,111300,496747700,23900,23900,23900,23900,1306
|
|
20240619,111200,465534300,23950,23950,23950,23900,160
|
|
20240619,111100,461702400,24000,24000,24000,23950,4
|
|
20240619,111000,461606500,23950,23950,23950,23950,2
|
|
20240619,110900,461558600,23950,23950,23950,23950,3
|
|
20240619,110800,461486750,24000,23950,24000,23950,24
|
|
20240619,110700,460911700,23950,23950,23950,23950,39
|
|
20240619,110600,459977650,24000,24000,24000,23950,11
|
|
20240619,110500,459714050,23950,23950,24000,23950,6
|
|
20240619,110400,459570300,23900,23950,23950,23900,667
|
|
20240619,110300,443596050,24000,23950,24000,23950,5
|
|
20240619,110200,443476100,23950,23950,23950,23950,702
|
|
20240619,110100,426663200,24000,24000,24000,24000,53
|
|
20240619,110000,425391200,23950,24000,24000,23950,13
|
|
20240619,105900,425079250,24000,24000,24050,24000,6
|
|
20240619,105800,424935150,24000,24000,24000,24000,169
|
|
20240619,105700,420879150,24050,24050,24050,24050,0
|
|
20240619,105600,420879150,24050,24000,24050,24000,83
|
|
20240619,105500,418887050,24000,24000,24000,24000,335
|
|
20240619,105400,410847050,24000,24050,24050,24000,5
|
|
20240619,105300,410726950,24050,24050,24050,24050,2
|
|
20240619,105200,410678850,24050,24050,24050,24000,6
|
|
20240619,105100,410534650,24000,24000,24000,24000,2
|
|
20240619,105000,410486650,24050,24050,24050,24050,0
|
|
20240619,104900,410486650,24050,24000,24050,24000,2
|
|
20240619,104800,410438600,24000,23950,24000,23950,6
|
|
20240619,104700,410294650,24000,24000,24000,24000,2
|
|
20240619,104600,410246650,23950,24050,24050,23950,1085
|
|
20240619,104500,384210150,24000,24050,24050,24000,127
|
|
20240619,104400,381156500,24050,24100,24100,24050,11
|
|
20240619,104300,380891450,24050,24100,24100,24050,89
|
|
20240619,104200,378746700,24100,24100,24100,24100,10
|
|
20240619,104100,378505700,24050,24050,24050,24050,1
|
|
20240619,104000,378481650,24100,24100,24100,24100,3
|
|
20240619,103900,378409350,24050,24050,24100,24050,5
|
|
20240619,103800,378289050,24100,24100,24100,24050,3
|
|
20240619,103700,378216800,24100,24100,24100,24100,1
|
|
20240619,103600,378192700,24050,24050,24050,24050,2
|
|
20240619,103500,378144600,24100,24100,24100,24100,1
|
|
20240619,103400,378120500,24050,24050,24100,24050,93
|
|
20240619,103300,375883800,24050,24050,24050,24050,2
|
|
20240619,103200,375835700,24050,24000,24050,24000,6
|
|
20240619,103100,375691550,24050,24050,24050,24050,337
|
|
20240619,103000,367586700,24050,24100,24100,24050,10
|
|
20240619,102900,367345750,24100,24100,24100,24100,1
|
|
20240619,102800,367321650,24100,24150,24150,24100,6
|
|
20240619,102700,367176950,24100,24150,24150,24100,2
|
|
20240619,102600,367128700,24100,24100,24100,24100,14
|
|
20240619,102500,366791300,24100,24100,24100,24100,0
|
|
20240619,102400,366791300,24100,24150,24150,24100,13
|
|
20240619,102300,366477500,24150,24150,24150,24150,20
|
|
20240619,102200,365994500,24150,24150,24150,24150,62
|
|
20240619,102100,364497200,24100,24100,24100,24100,4
|
|
20240619,102000,364400800,24100,24100,24100,24100,121
|
|
20240619,101900,361484700,24100,24100,24100,24100,253
|
|
20240619,101800,355387400,24150,24150,24150,24150,1
|
|
20240619,101700,355363250,24150,24200,24200,24150,180
|
|
20240619,101600,351015900,24200,24200,24200,24200,19
|
|
20240619,101500,350556100,24200,24200,24200,24200,710
|
|
20240619,101400,333374100,24200,24200,24200,24200,26
|
|
20240619,101300,332744900,24200,24200,24250,24150,226
|
|
20240619,101200,327269900,24200,24150,24200,24100,233
|
|
20240619,101100,321642900,24150,24150,24150,24150,3
|
|
20240619,101000,321570450,24100,24100,24100,24100,0
|
|
20240619,100900,321570450,24100,24100,24150,24100,43
|
|
20240619,100800,320532150,24150,24150,24150,24100,15
|
|
20240619,100700,320170400,24100,24100,24100,24100,31
|
|
20240619,100600,319423300,24100,24150,24150,24100,66
|
|
20240619,100500,317832450,24050,24050,24050,24050,1
|
|
20240619,100400,317808400,24050,24050,24050,24050,301
|
|
20240619,100300,310569350,24100,24150,24150,24100,216
|
|
20240619,100200,305358750,24150,24100,24150,24100,4
|
|
20240619,100100,305262250,24150,24150,24150,24150,2
|
|
20240619,100000,305213950,24150,24150,24150,24150,246
|
|
20240619,095900,299273050,24150,24150,24150,24150,5
|
|
20240619,095800,299152300,24150,24250,24250,24150,661
|
|
20240619,095700,283150600,24250,24200,24250,24200,447
|
|
20240619,095600,272333100,24200,24100,24200,24100,1743
|
|
20240619,095500,230326250,24050,24050,24100,24050,11
|
|
20240619,095400,230061300,24100,24050,24100,24050,3
|
|
20240619,095300,229989100,24100,24100,24100,24050,6
|
|
20240619,095200,229844600,24050,24050,24050,24050,215
|
|
20240619,095100,224673850,24000,24000,24050,24000,74
|
|
20240619,095000,222894350,24000,24050,24050,24000,27
|
|
20240619,094900,222246250,24000,24050,24050,24000,44
|
|
20240619,094800,221188150,24000,24000,24000,24000,151
|
|
20240619,094700,217564150,24050,24000,24050,24000,123
|
|
20240619,094600,214612050,24100,24000,24100,24000,66
|
|
20240619,094500,213024750,24000,24050,24050,24000,788
|
|
20240619,094400,194112650,24000,24050,24100,24000,23
|
|
20240619,094300,193559300,24050,24050,24100,24050,127
|
|
20240619,094200,190504850,24100,24050,24100,24050,11
|
|
20240619,094100,190239800,24100,24100,24100,24100,10
|
|
20240619,094000,189998800,24100,24050,24100,24050,7
|
|
20240619,093900,189830350,24100,24100,24100,24100,2
|
|
20240619,093800,189782150,24050,24050,24050,24050,59
|
|
20240619,093700,188363200,24100,24000,24100,23950,112
|
|
20240619,093600,185666500,24000,24000,24000,23950,23
|
|
20240619,093500,185114550,24000,24000,24000,24000,12
|
|
20240619,093400,184826550,24000,23950,24000,23950,7
|
|
20240619,093300,184658700,24000,23950,24000,23950,722
|
|
20240619,093200,167350800,23950,24000,24000,23950,3
|
|
20240619,093100,167278900,24000,24000,24000,24000,1
|
|
20240619,093000,167254900,24000,24000,24000,24000,7
|
|
20240619,092900,167086900,23950,24000,24000,23950,35
|
|
20240619,092800,166247450,24000,23950,24000,23950,469
|
|
20240619,092700,155006450,23950,23950,24000,23950,49
|
|
20240619,092600,153830550,23950,23950,23950,23950,4
|
|
20240619,092500,153734750,24000,23950,24000,23950,28
|
|
20240619,092400,153064100,23950,23950,23950,23950,1
|
|
20240619,092300,153040150,23950,23950,23950,23950,92
|
|
20240619,092200,150836750,23950,23950,23950,23900,292
|
|
20240619,092100,143844650,23950,23950,23950,23950,1
|
|
20240619,092000,143820700,23950,23950,23950,23900,137
|
|
20240619,091900,140540700,23950,23950,23950,23950,335
|
|
20240619,091800,132517450,23950,24000,24000,23950,1220
|
|
20240619,091700,103292700,24000,23900,24000,23900,90
|
|
20240619,091600,101139050,23950,23900,23950,23900,365
|
|
20240619,091500,92412350,23900,24000,24000,23900,617
|
|
20240619,091400,77650650,24000,24000,24000,23950,287
|
|
20240619,091300,70762700,24000,24100,24100,24000,365
|
|
20240619,091200,61992700,24100,24200,24200,24100,115
|
|
20240619,091100,59221100,24200,24150,24200,24150,104
|
|
20240619,091000,56709450,24150,24150,24200,24150,303
|
|
20240619,090900,49391950,24150,24100,24150,24100,2
|
|
20240619,090800,49343700,24050,24150,24150,24050,499
|
|
20240619,090700,37302050,24150,24150,24150,24150,2
|
|
20240619,090600,37253750,24100,24150,24150,24100,914
|
|
20240619,090500,15213100,24100,24100,24100,24100,0
|
|
20240619,090400,15213100,24100,24100,24100,24100,0
|
|
20240619,090300,15213100,24100,24100,24100,24100,23
|
|
20240619,090200,14658800,24050,24050,24050,24050,0
|
|
20240619,090100,14658800,24050,24050,24050,24050,0
|
|
20240619,090000,14658800,24050,23950,24050,23950,612
|