579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183600,1019620950,22800,22800,22800,22800,1590
|
|
20240603,183500,1019620950,22800,22800,22800,22800,0
|
|
20240603,183400,1019620950,22800,22800,22800,22800,0
|
|
20240603,183300,1019620950,22800,22800,22800,22800,0
|
|
20240603,183200,1019620950,22800,22800,22800,22800,0
|
|
20240603,183100,1019620950,22800,22800,22800,22800,0
|
|
20240603,183000,1019620950,22800,22800,22800,22800,0
|
|
20240603,182900,1019620950,22800,22800,22800,22800,0
|
|
20240603,182800,1019620950,22800,22800,22800,22800,0
|
|
20240603,182700,1019620950,22800,22800,22800,22800,0
|
|
20240603,182600,1019620950,22800,22800,22800,22800,0
|
|
20240603,182500,1019620950,22800,22800,22800,22800,0
|
|
20240603,182400,1019620950,22800,22800,22800,22800,0
|
|
20240603,182300,1019620950,22800,22800,22800,22800,0
|
|
20240603,182200,1019620950,22800,22800,22800,22800,0
|
|
20240603,182100,1019620950,22800,22800,22800,22800,0
|
|
20240603,182000,1019620950,22800,22800,22800,22800,0
|
|
20240603,181900,1019620950,22800,22800,22800,22800,0
|
|
20240603,181800,1019620950,22800,22800,22800,22800,0
|
|
20240603,181700,1019620950,22800,22800,22800,22800,0
|
|
20240603,181600,1019620950,22800,22800,22800,22800,0
|
|
20240603,181500,1019620950,22800,22800,22800,22800,0
|
|
20240603,181400,1019620950,22800,22800,22800,22800,0
|
|
20240603,181300,1019620950,22800,22800,22800,22800,0
|
|
20240603,181200,1019620950,22800,22800,22800,22800,0
|
|
20240603,181100,1019620950,22800,22800,22800,22800,0
|
|
20240603,181000,1019620950,22800,22800,22800,22800,0
|
|
20240603,180900,1019620950,22800,22800,22800,22800,0
|
|
20240603,180800,1019620950,22800,22800,22800,22800,0
|
|
20240603,180700,1019620950,22800,22800,22800,22800,0
|
|
20240603,180600,1019620950,22800,22800,22800,22800,1590
|
|
20240603,180500,1019620950,22800,22800,22800,22800,0
|
|
20240603,180400,1019620950,22800,22800,22800,22800,0
|
|
20240603,180300,1019620950,22800,22800,22800,22800,0
|
|
20240603,180200,1019620950,22800,22800,22800,22800,0
|
|
20240603,180100,1019620950,22800,22800,22800,22800,0
|
|
20240603,180000,1019620950,22800,22800,22800,22800,0
|
|
20240603,175900,1019620950,22800,22800,22800,22800,0
|
|
20240603,175800,1019620950,22800,22800,22800,22800,0
|
|
20240603,175700,1019620950,22800,22800,22800,22800,0
|
|
20240603,175600,1019620950,22800,22800,22800,22800,0
|
|
20240603,175500,1019620950,22800,22800,22800,22800,0
|
|
20240603,175400,1019620950,22800,22800,22800,22800,0
|
|
20240603,175300,1019620950,22800,22800,22800,22800,0
|
|
20240603,175200,1019620950,22800,22800,22800,22800,0
|
|
20240603,175100,1019620950,22800,22800,22800,22800,0
|
|
20240603,175000,1019620950,22800,22800,22800,22800,0
|
|
20240603,174900,1019620950,22800,22800,22800,22800,0
|
|
20240603,174800,1019620950,22800,22800,22800,22800,0
|
|
20240603,174700,1019620950,22800,22800,22800,22800,0
|
|
20240603,174600,1019620950,22800,22800,22800,22800,0
|
|
20240603,174500,1019620950,22800,22800,22800,22800,0
|
|
20240603,174400,1019620950,22800,22800,22800,22800,0
|
|
20240603,174300,1019620950,22800,22800,22800,22800,0
|
|
20240603,174200,1019620950,22800,22800,22800,22800,0
|
|
20240603,174100,1019620950,22800,22800,22800,22800,0
|
|
20240603,174000,1019620950,22800,22800,22800,22800,0
|
|
20240603,173900,1019620950,22800,22800,22800,22800,0
|
|
20240603,173800,1019620950,22800,22800,22800,22800,0
|
|
20240603,173700,1019620950,22800,22800,22800,22800,0
|
|
20240603,173600,1019620950,22800,22800,22800,22800,1590
|
|
20240603,173500,1019620950,22800,22800,22800,22800,0
|
|
20240603,173400,1019620950,22800,22800,22800,22800,0
|
|
20240603,173300,1019620950,22800,22800,22800,22800,0
|
|
20240603,173200,1019620950,22800,22800,22800,22800,0
|
|
20240603,173100,1019620950,22800,22800,22800,22800,0
|
|
20240603,173000,1019620950,22800,22800,22800,22800,0
|
|
20240603,172900,1019620950,22800,22800,22800,22800,0
|
|
20240603,172800,1019620950,22800,22800,22800,22800,0
|
|
20240603,172700,1019620950,22800,22800,22800,22800,0
|
|
20240603,172600,1019620950,22800,22800,22800,22800,0
|
|
20240603,172500,1019620950,22800,22800,22800,22800,0
|
|
20240603,172400,1019620950,22800,22800,22800,22800,0
|
|
20240603,172300,1019620950,22800,22800,22800,22800,0
|
|
20240603,172200,1019620950,22800,22800,22800,22800,0
|
|
20240603,172100,1019620950,22800,22800,22800,22800,0
|
|
20240603,172000,1019620950,22800,22800,22800,22800,0
|
|
20240603,171900,1019620950,22800,22800,22800,22800,0
|
|
20240603,171800,1019620950,22800,22800,22800,22800,0
|
|
20240603,171700,1019620950,22800,22800,22800,22800,0
|
|
20240603,171600,1019620950,22800,22800,22800,22800,0
|
|
20240603,171500,1019620950,22800,22800,22800,22800,0
|
|
20240603,171400,1019620950,22800,22800,22800,22800,0
|
|
20240603,171300,1019620950,22800,22800,22800,22800,0
|
|
20240603,171200,1019620950,22800,22800,22800,22800,0
|
|
20240603,171100,1019620950,22800,22800,22800,22800,0
|
|
20240603,171000,1019620950,22800,22800,22800,22800,0
|
|
20240603,170900,1019620950,22800,22800,22800,22800,0
|
|
20240603,170800,1019620950,22800,22800,22800,22800,0
|
|
20240603,170700,1019620950,22800,22800,22800,22800,0
|
|
20240603,170600,1019620950,22800,22800,22800,22800,1590
|
|
20240603,170500,1019620950,22800,22800,22800,22800,0
|
|
20240603,170400,1019620950,22800,22800,22800,22800,0
|
|
20240603,170300,1019620950,22800,22800,22800,22800,0
|
|
20240603,170200,1019620950,22800,22800,22800,22800,0
|
|
20240603,170100,1019620950,22800,22800,22800,22800,0
|
|
20240603,170000,1019620950,22800,22800,22800,22800,0
|
|
20240603,165900,1019620950,22800,22800,22800,22800,0
|
|
20240603,165800,1019620950,22800,22800,22800,22800,0
|
|
20240603,165700,1019620950,22800,22800,22800,22800,0
|
|
20240603,165600,1019620950,22800,22800,22800,22800,0
|
|
20240603,165500,1019620950,22800,22800,22800,22800,0
|
|
20240603,165400,1019620950,22800,22800,22800,22800,0
|
|
20240603,165300,1019620950,22800,22800,22800,22800,0
|
|
20240603,165200,1019620950,22800,22800,22800,22800,0
|
|
20240603,165100,1019620950,22800,22800,22800,22800,0
|
|
20240603,165000,1019620950,22800,22800,22800,22800,0
|
|
20240603,164900,1019620950,22800,22800,22800,22800,0
|
|
20240603,164800,1019620950,22800,22800,22800,22800,0
|
|
20240603,164700,1019620950,22800,22800,22800,22800,0
|
|
20240603,164600,1019620950,22800,22800,22800,22800,0
|
|
20240603,164500,1019620950,22800,22800,22800,22800,0
|
|
20240603,164400,1019620950,22800,22800,22800,22800,0
|
|
20240603,164300,1019620950,22800,22800,22800,22800,0
|
|
20240603,164200,1019620950,22800,22800,22800,22800,0
|
|
20240603,164100,1019620950,22800,22800,22800,22800,0
|
|
20240603,164000,1019620950,22800,22800,22800,22800,0
|
|
20240603,163900,1019620950,22800,22800,22800,22800,0
|
|
20240603,163800,1019620950,22800,22800,22800,22800,0
|
|
20240603,163700,1019620950,22800,22800,22800,22800,0
|
|
20240603,163600,1019620950,22800,22800,22800,22800,1590
|
|
20240603,163500,1019620950,22800,22800,22800,22800,0
|
|
20240603,163400,1019620950,22800,22800,22800,22800,0
|
|
20240603,163300,1019620950,22800,22800,22800,22800,0
|
|
20240603,163200,1019620950,22800,22800,22800,22800,0
|
|
20240603,163100,1019620950,22800,22800,22800,22800,0
|
|
20240603,163000,1019620950,22800,22800,22800,22800,0
|
|
20240603,162900,1019620950,22800,22800,22800,22800,0
|
|
20240603,162800,1019620950,22800,22800,22800,22800,0
|
|
20240603,162700,1019620950,22800,22800,22800,22800,0
|
|
20240603,162600,1019620950,22800,22800,22800,22800,0
|
|
20240603,162500,1019620950,22800,22800,22800,22800,0
|
|
20240603,162400,1019620950,22800,22800,22800,22800,0
|
|
20240603,162300,1019620950,22800,22800,22800,22800,0
|
|
20240603,162200,1019620950,22800,22800,22800,22800,0
|
|
20240603,162100,1019620950,22800,22800,22800,22800,0
|
|
20240603,162000,1019620950,22800,22800,22800,22800,0
|
|
20240603,161900,1019620950,22800,22800,22800,22800,0
|
|
20240603,161800,1019620950,22800,22800,22800,22800,0
|
|
20240603,161700,1019620950,22800,22800,22800,22800,0
|
|
20240603,161600,1019620950,22800,22800,22800,22800,0
|
|
20240603,161500,1019620950,22800,22800,22800,22800,0
|
|
20240603,161400,1019620950,22800,22800,22800,22800,0
|
|
20240603,161300,1019620950,22800,22800,22800,22800,0
|
|
20240603,161200,1019620950,22800,22800,22800,22800,0
|
|
20240603,161100,1019620950,22800,22800,22800,22800,0
|
|
20240603,161000,1019620950,22800,22800,22800,22800,0
|
|
20240603,160900,1019620950,22800,22800,22800,22800,0
|
|
20240603,160800,1019620950,22800,22800,22800,22800,0
|
|
20240603,160700,1019620950,22800,22800,22800,22800,0
|
|
20240603,160600,1019620950,22800,22800,22800,22800,1590
|
|
20240603,160500,1019620950,22800,22800,22800,22800,0
|
|
20240603,160400,1019620950,22800,22800,22800,22800,0
|
|
20240603,160300,1019620950,22800,22800,22800,22800,0
|
|
20240603,160200,1019620950,22800,22800,22800,22800,0
|
|
20240603,160100,1019620950,22800,22800,22800,22800,0
|
|
20240603,160000,1019620950,22800,22800,22800,22800,0
|
|
20240603,155900,1019620950,22800,22800,22800,22800,0
|
|
20240603,155800,1019620950,22800,22800,22800,22800,0
|
|
20240603,155700,1019620950,22800,22800,22800,22800,0
|
|
20240603,155600,1019620950,22800,22800,22800,22800,0
|
|
20240603,155500,1019620950,22800,22800,22800,22800,0
|
|
20240603,155400,1019620950,22800,22800,22800,22800,0
|
|
20240603,155300,1019620950,22800,22800,22800,22800,0
|
|
20240603,155200,1019620950,22800,22800,22800,22800,0
|
|
20240603,155100,1019620950,22800,22800,22800,22800,0
|
|
20240603,155000,1019620950,22800,22800,22800,22800,0
|
|
20240603,154900,1019620950,22800,22800,22800,22800,0
|
|
20240603,154800,1019620950,22800,22800,22800,22800,0
|
|
20240603,154700,1019620950,22800,22800,22800,22800,0
|
|
20240603,154600,1019620950,22800,22800,22800,22800,0
|
|
20240603,154500,1019620950,22800,22800,22800,22800,0
|
|
20240603,154400,1019620950,22800,22800,22800,22800,0
|
|
20240603,154300,1019620950,22800,22800,22800,22800,0
|
|
20240603,154200,1019620950,22800,22800,22800,22800,0
|
|
20240603,154100,1019620950,22800,22800,22800,22800,0
|
|
20240603,154000,1019620950,22800,22800,22800,22800,0
|
|
20240603,153900,1019620950,22800,22800,22800,22800,0
|
|
20240603,153800,1019620950,22800,22800,22800,22800,0
|
|
20240603,153700,1019620950,22800,22800,22800,22800,0
|
|
20240603,153600,1019620950,22800,22800,22800,22800,1590
|
|
20240603,153500,1019620950,22800,22800,22800,22800,0
|
|
20240603,153400,1019620950,22800,22800,22800,22800,0
|
|
20240603,153300,1019620950,22800,22800,22800,22800,0
|
|
20240603,153200,1019620950,22800,22800,22800,22800,0
|
|
20240603,153100,1019620950,22800,22800,22800,22800,0
|
|
20240603,153000,1019620950,22800,22800,22800,22800,1590
|
|
20240603,152900,983368950,22550,22550,22550,22550,0
|
|
20240603,152800,983368950,22550,22550,22550,22550,0
|
|
20240603,152700,983368950,22550,22550,22550,22550,0
|
|
20240603,152600,983368950,22550,22550,22550,22550,0
|
|
20240603,152500,983368950,22550,22550,22550,22550,0
|
|
20240603,152400,983368950,22550,22550,22550,22550,0
|
|
20240603,152300,983368950,22550,22550,22550,22550,0
|
|
20240603,152200,983368950,22550,22550,22550,22550,0
|
|
20240603,152100,983368950,22550,22550,22550,22550,0
|
|
20240603,152000,983368950,22550,22550,22550,22550,0
|
|
20240603,151900,983368950,22550,22600,22600,22550,20
|
|
20240603,151800,982917200,22600,22650,22650,22600,489
|
|
20240603,151700,971864050,22650,22650,22650,22650,256
|
|
20240603,151600,966065650,22600,22600,22600,22600,10
|
|
20240603,151500,965839650,22600,22650,22650,22550,22
|
|
20240603,151400,965342750,22550,22650,22650,22550,2
|
|
20240603,151300,965297550,22550,22650,22650,22550,1121
|
|
20240603,151200,939957550,22600,22600,22650,22600,30
|
|
20240603,151100,939278250,22600,22650,22650,22600,24
|
|
20240603,151000,938735750,22600,22600,22650,22600,4
|
|
20240603,150900,938645300,22650,22600,22650,22600,12
|
|
20240603,150800,938373750,22650,22600,22650,22600,25
|
|
20240603,150700,937807600,22650,22550,22650,22550,21
|
|
20240603,150600,937333000,22650,22550,22650,22550,56
|
|
20240603,150500,936067500,22600,22550,22600,22550,54
|
|
20240603,150400,934847150,22550,22550,22550,22550,2
|
|
20240603,150300,934802050,22550,22550,22550,22550,2
|
|
20240603,150200,934756950,22650,22550,22650,22550,4
|
|
20240603,150100,934666550,22550,22550,22550,22550,2
|
|
20240603,150000,934621450,22600,22600,22600,22550,136
|
|
20240603,145900,931548050,22600,22600,22600,22550,55
|
|
20240603,145800,930305150,22550,22600,22600,22550,5
|
|
20240603,145700,930192250,22550,22550,22550,22550,2
|
|
20240603,145600,930147150,22650,22550,22650,22550,6
|
|
20240603,145500,930011550,22550,22600,22600,22550,3
|
|
20240603,145400,929943850,22600,22600,22600,22600,0
|
|
20240603,145300,929943850,22600,22600,22600,22600,120
|
|
20240603,145200,927231850,22550,22550,22550,22550,35
|
|
20240603,145100,926442600,22650,22650,22650,22650,0
|
|
20240603,145000,926442600,22650,22650,22650,22650,0
|
|
20240603,144900,926442600,22650,22650,22650,22650,0
|
|
20240603,144800,926442600,22650,22500,22650,22500,62
|
|
20240603,144700,925038800,22650,22500,22650,22500,12
|
|
20240603,144600,924768500,22500,22600,22650,22500,69
|
|
20240603,144500,923206300,22500,22650,22650,22500,548
|
|
20240603,144400,910853250,22550,22600,22600,22550,73
|
|
20240603,144300,909203550,22650,22650,22650,22650,0
|
|
20240603,144200,909203550,22650,22550,22650,22550,29
|
|
20240603,144100,908548300,22650,22650,22650,22650,27
|
|
20240603,144000,907936750,22650,22650,22650,22650,0
|
|
20240603,143900,907936750,22650,22600,22650,22600,4
|
|
20240603,143800,907846250,22650,22650,22650,22650,7
|
|
20240603,143700,907687700,22650,22650,22650,22650,46
|
|
20240603,143600,906645800,22650,22650,22650,22650,453
|
|
20240603,143500,896385350,22700,22700,22700,22550,16
|
|
20240603,143400,896023500,22650,22550,22650,22550,20
|
|
20240603,143300,895570700,22700,22700,22700,22700,0
|
|
20240603,143200,895570700,22700,22700,22700,22700,0
|
|
20240603,143100,895570700,22700,22700,22700,22700,0
|
|
20240603,143000,895570700,22700,22550,22700,22550,452
|
|
20240603,142900,885377400,22550,22550,22550,22550,0
|
|
20240603,142800,885377400,22550,22550,22550,22550,1
|
|
20240603,142700,885354850,22550,22600,22650,22550,712
|
|
20240603,142600,869281800,22700,22650,22700,22650,17
|
|
20240603,142500,868896600,22600,22600,22600,22600,50
|
|
20240603,142400,867766600,22600,22550,22600,22550,5
|
|
20240603,142300,867653750,22650,22650,22650,22650,0
|
|
20240603,142200,867653750,22650,22600,22650,22550,495
|
|
20240603,142100,856462550,22650,22650,22650,22650,0
|
|
20240603,142000,856462550,22650,22600,22650,22600,273
|
|
20240603,141900,850291650,22600,22600,22600,22600,31
|
|
20240603,141800,849591050,22600,22600,22600,22600,0
|
|
20240603,141700,849591050,22600,22600,22600,22600,115
|
|
20240603,141600,846992050,22600,22600,22600,22600,0
|
|
20240603,141500,846992050,22600,22600,22600,22600,0
|
|
20240603,141400,846992050,22600,22600,22600,22600,0
|
|
20240603,141300,846992050,22600,22600,22600,22600,20
|
|
20240603,141200,846540050,22600,22650,22650,22600,75
|
|
20240603,141100,844844800,22650,22650,22650,22650,0
|
|
20240603,141000,844844800,22650,22650,22650,22650,668
|
|
20240603,140900,829714600,22650,22650,22650,22650,8
|
|
20240603,140800,829533400,22700,22700,22700,22700,222
|
|
20240603,140700,824494000,22700,22700,22700,22700,220
|
|
20240603,140600,819500000,22700,22700,22700,22700,440
|
|
20240603,140500,809512000,22700,22750,22750,22700,90
|
|
20240603,140400,807467950,22700,22700,22700,22700,0
|
|
20240603,140300,807467950,22700,22700,22700,22700,0
|
|
20240603,140200,807467950,22700,22700,22700,22700,58
|
|
20240603,140100,806151350,22700,22750,22750,22700,17
|
|
20240603,140000,805764750,22800,22800,22800,22800,2
|
|
20240603,135900,805719150,22800,22800,22800,22800,5
|
|
20240603,135800,805605150,22750,22750,22750,22750,20
|
|
20240603,135700,805150150,22750,22750,22750,22750,36
|
|
20240603,135600,804331150,22700,22700,22700,22700,2
|
|
20240603,135500,804285750,22700,22750,22750,22700,150
|
|
20240603,135400,800873450,22750,22750,22750,22750,0
|
|
20240603,135300,800873450,22750,22700,22750,22700,287
|
|
20240603,135200,794354050,22650,22650,22650,22600,199
|
|
20240603,135100,789846850,22600,22550,22600,22550,160
|
|
20240603,135000,786237200,22600,22600,22600,22600,88
|
|
20240603,134900,784248400,22550,22650,22650,22550,66
|
|
20240603,134800,782759500,22600,22600,22600,22600,23
|
|
20240603,134700,782239700,22500,22700,22700,22500,1448
|
|
20240603,134600,749514900,22700,22700,22700,22700,21
|
|
20240603,134500,749038200,22750,22800,22800,22750,475
|
|
20240603,134400,738231850,22800,22800,22800,22800,14
|
|
20240603,134300,737912650,22800,22800,22800,22800,125
|
|
20240603,134200,735062650,22750,22800,22800,22750,7
|
|
20240603,134100,734903350,22750,22750,22750,22750,186
|
|
20240603,134000,730671850,22750,22750,22750,22700,168
|
|
20240603,133900,726849900,22750,22700,22750,22700,131
|
|
20240603,133800,723873550,22700,22700,22700,22700,23
|
|
20240603,133700,723351450,22700,22800,22800,22700,156
|
|
20240603,133600,719801850,22800,22800,22800,22800,0
|
|
20240603,133500,719801850,22800,22800,22800,22800,26
|
|
20240603,133400,719209050,22800,22800,22800,22800,130
|
|
20240603,133300,716245050,22850,22850,22850,22850,486
|
|
20240603,133200,705139950,22850,22800,22850,22800,15
|
|
20240603,133100,704797850,22850,22850,22850,22850,13
|
|
20240603,133000,704500800,22950,22950,22950,22950,3
|
|
20240603,132900,704431950,22800,22800,22950,22800,353
|
|
20240603,132800,696359150,22800,22850,22900,22800,231
|
|
20240603,132700,691089050,22850,22850,22950,22800,773
|
|
20240603,132600,673420850,22950,22950,22950,22950,152
|
|
20240603,132500,669932450,23050,22700,23050,22700,860
|
|
20240603,132400,650227150,22800,22750,22800,22700,70
|
|
20240603,132300,648634800,22800,22700,22800,22700,53
|
|
20240603,132200,647429900,22700,22850,22850,22700,401
|
|
20240603,132100,638281600,22900,22850,22950,22850,229
|
|
20240603,132000,633040700,22850,22900,22950,22750,1908
|
|
20240603,131900,589390800,22750,22700,22900,22700,1260
|
|
20240603,131800,560652850,22700,22800,22800,22700,298
|
|
20240603,131700,553877250,22750,22800,22950,22750,1475
|
|
20240603,131600,520148900,22850,22850,23050,22600,2798
|
|
20240603,131500,456258250,22900,22450,23400,22450,5485
|
|
20240603,131400,330699600,22450,22450,22450,22450,150
|
|
20240603,131300,327332100,22400,22400,22400,22400,0
|
|
20240603,131200,327332100,22400,22400,22400,22400,10
|
|
20240603,131100,327108100,22400,22400,22400,22400,5
|
|
20240603,131000,326996100,22400,22400,22450,22400,57
|
|
20240603,130900,325716700,22450,22400,22450,22400,22
|
|
20240603,130800,325223650,22350,22400,22400,22300,126
|
|
20240603,130700,322408250,22400,22400,22400,22400,0
|
|
20240603,130600,322408250,22400,22400,22400,22400,2
|
|
20240603,130500,322363450,22400,22400,22400,22400,50
|
|
20240603,130400,321243450,22450,22450,22450,22400,123
|
|
20240603,130300,318482150,22450,22450,22450,22450,0
|
|
20240603,130200,318482150,22450,22450,22450,22450,0
|
|
20240603,130100,318482150,22450,22350,22450,22350,936
|
|
20240603,130000,297525350,22300,22300,22300,22300,0
|
|
20240603,125900,297525350,22300,22350,22350,22300,123
|
|
20240603,125800,294782400,22300,22350,22350,22300,27
|
|
20240603,125700,294179250,22300,22300,22300,22300,9
|
|
20240603,125600,293978550,22350,22350,22350,22350,0
|
|
20240603,125500,293978550,22350,22350,22350,22350,80
|
|
20240603,125400,292190550,22350,22300,22350,22300,119
|
|
20240603,125300,289531000,22300,22300,22300,22300,3
|
|
20240603,125200,289464100,22300,22300,22300,22300,3
|
|
20240603,125100,289397200,22300,22300,22300,22300,0
|
|
20240603,125000,289397200,22300,22300,22300,22300,14
|
|
20240603,124900,289085000,22350,22300,22350,22300,41
|
|
20240603,124800,288169200,22300,22350,22350,22300,152
|
|
20240603,124700,284772100,22350,22350,22350,22350,0
|
|
20240603,124600,284772100,22350,22300,22350,22300,58
|
|
20240603,124500,283476550,22350,22300,22350,22300,25
|
|
20240603,124400,282918550,22300,22350,22350,22300,23
|
|
20240603,124300,282405600,22300,22300,22300,22300,0
|
|
20240603,124200,282405600,22300,22350,22350,22300,33
|
|
20240603,124100,281668200,22350,22350,22350,22350,1
|
|
20240603,124000,281645850,22300,22300,22300,22300,27
|
|
20240603,123900,281043750,22300,22300,22300,22300,0
|
|
20240603,123800,281043750,22300,22300,22300,22300,0
|
|
20240603,123700,281043750,22300,22300,22300,22300,0
|
|
20240603,123600,281043750,22300,22300,22300,22300,310
|
|
20240603,123500,274130750,22300,22300,22300,22300,1
|
|
20240603,123400,274108450,22300,22300,22300,22300,10
|
|
20240603,123300,273885450,22300,22300,22300,22300,44
|
|
20240603,123200,272904250,22300,22300,22300,22300,10
|
|
20240603,123100,272681250,22300,22300,22300,22300,6
|
|
20240603,123000,272547450,22300,22300,22300,22300,0
|
|
20240603,122900,272547450,22300,22300,22300,22300,156
|
|
20240603,122800,269068650,22250,22250,22250,22250,0
|
|
20240603,122700,269068650,22250,22300,22300,22250,53
|
|
20240603,122600,267886900,22250,22250,22250,22250,0
|
|
20240603,122500,267886900,22250,22250,22250,22250,0
|
|
20240603,122400,267886900,22250,22200,22250,22200,9
|
|
20240603,122300,267686950,22200,22200,22200,22200,0
|
|
20240603,122200,267686950,22200,22200,22200,22200,30
|
|
20240603,122100,267020950,22200,22200,22200,22200,0
|
|
20240603,122000,267020950,22200,22200,22200,22200,0
|
|
20240603,121900,267020950,22200,22200,22200,22200,100
|
|
20240603,121800,264800950,22200,22200,22200,22200,0
|
|
20240603,121700,264800950,22200,22200,22200,22200,0
|
|
20240603,121600,264800950,22200,22200,22200,22200,0
|
|
20240603,121500,264800950,22200,22200,22200,22200,0
|
|
20240603,121400,264800950,22200,22200,22200,22200,20
|
|
20240603,121300,264356950,22200,22200,22200,22200,37
|
|
20240603,121200,263535550,22250,22250,22250,22250,0
|
|
20240603,121100,263535550,22250,22250,22250,22250,220
|
|
20240603,121000,258640550,22250,22250,22250,22250,0
|
|
20240603,120900,258640550,22250,22200,22250,22200,176
|
|
20240603,120800,254733300,22250,22250,22250,22250,0
|
|
20240603,120700,254733300,22250,22250,22250,22250,0
|
|
20240603,120600,254733300,22250,22250,22250,22250,0
|
|
20240603,120500,254733300,22250,22250,22250,22250,23
|
|
20240603,120400,254221550,22250,22250,22250,22250,29
|
|
20240603,120300,253576300,22250,22300,22300,22250,15
|
|
20240603,120200,253242350,22200,22300,22300,22200,108
|
|
20240603,120100,250834750,22200,22250,22250,22200,4
|
|
20240603,120000,250745850,22250,22250,22250,22250,62
|
|
20240603,115900,249366350,22250,22250,22250,22250,10
|
|
20240603,115800,249143850,22250,22250,22250,22250,7
|
|
20240603,115700,248988100,22250,22250,22250,22250,50
|
|
20240603,115600,247875600,22300,22300,22300,22300,0
|
|
20240603,115500,247875600,22300,22250,22300,22250,24
|
|
20240603,115400,247340450,22250,22250,22250,22250,0
|
|
20240603,115300,247340450,22250,22250,22250,22250,1
|
|
20240603,115200,247318200,22250,22250,22250,22250,0
|
|
20240603,115100,247318200,22250,22250,22250,22250,33
|
|
20240603,115000,246583950,22250,22250,22250,22250,0
|
|
20240603,114900,246583950,22250,22250,22250,22250,1
|
|
20240603,114800,246561700,22250,22250,22250,22250,0
|
|
20240603,114700,246561700,22250,22250,22250,22250,0
|
|
20240603,114600,246561700,22250,22250,22250,22250,0
|
|
20240603,114500,246561700,22250,22250,22250,22250,0
|
|
20240603,114400,246561700,22250,22250,22250,22250,0
|
|
20240603,114300,246561700,22250,22250,22250,22250,10
|
|
20240603,114200,246339200,22250,22250,22250,22250,0
|
|
20240603,114100,246339200,22250,22250,22250,22250,0
|
|
20240603,114000,246339200,22250,22250,22250,22250,0
|
|
20240603,113900,246339200,22250,22250,22250,22250,1
|
|
20240603,113800,246316950,22300,22300,22300,22300,4
|
|
20240603,113700,246227750,22300,22300,22300,22300,0
|
|
20240603,113600,246227750,22300,22300,22300,22300,1
|
|
20240603,113500,246205450,22300,22300,22300,22300,10
|
|
20240603,113400,245982450,22300,22300,22300,22300,140
|
|
20240603,113300,242860450,22300,22250,22300,22250,10
|
|
20240603,113200,242637650,22200,22200,22200,22200,0
|
|
20240603,113100,242637650,22200,22200,22200,22200,0
|
|
20240603,113000,242637650,22200,22200,22200,22200,39
|
|
20240603,112900,241771850,22200,22200,22200,22200,2
|
|
20240603,112800,241727450,22200,22200,22200,22200,0
|
|
20240603,112700,241727450,22200,22200,22200,22200,0
|
|
20240603,112600,241727450,22200,22200,22200,22200,0
|
|
20240603,112500,241727450,22200,22200,22200,22200,0
|
|
20240603,112400,241727450,22200,22200,22200,22200,0
|
|
20240603,112300,241727450,22200,22200,22200,22200,1
|
|
20240603,112200,241705250,22300,22300,22300,22300,0
|
|
20240603,112100,241705250,22300,22300,22300,22300,4
|
|
20240603,112000,241616050,22350,22350,22350,22350,0
|
|
20240603,111900,241616050,22350,22350,22350,22350,4
|
|
20240603,111800,241526650,22200,22200,22200,22200,1
|
|
20240603,111700,241504450,22350,22350,22350,22350,0
|
|
20240603,111600,241504450,22350,22300,22350,22300,7
|
|
20240603,111500,241348150,22200,22200,22200,22200,0
|
|
20240603,111400,241348150,22200,22200,22200,22200,12
|
|
20240603,111300,241081750,22300,22300,22300,22300,10
|
|
20240603,111200,240858750,22350,22350,22350,22350,1
|
|
20240603,111100,240836400,22350,22350,22350,22350,0
|
|
20240603,111000,240836400,22350,22350,22350,22350,1
|
|
20240603,110900,240814050,22350,22350,22350,22300,302
|
|
20240603,110800,234075300,22350,22350,22350,22300,470
|
|
20240603,110700,223572300,22300,22300,22300,22300,251
|
|
20240603,110600,217975000,22300,22300,22300,22300,0
|
|
20240603,110500,217975000,22300,22300,22300,22300,0
|
|
20240603,110400,217975000,22300,22300,22300,22300,440
|
|
20240603,110300,208163000,22300,22300,22300,22300,200
|
|
20240603,110200,203703000,22300,22300,22300,22300,2
|
|
20240603,110100,203658400,22300,22300,22300,22300,71
|
|
20240603,110000,202075100,22300,22300,22300,22300,0
|
|
20240603,105900,202075100,22300,22200,22300,22200,18
|
|
20240603,105800,201674600,22300,22300,22300,22300,2
|
|
20240603,105700,201630000,22250,22300,22300,22200,418
|
|
20240603,105600,192329250,22250,22250,22250,22250,0
|
|
20240603,105500,192329250,22250,22250,22250,22250,1
|
|
20240603,105400,192307000,22300,22250,22300,22250,24
|
|
20240603,105300,191772900,22200,22200,22200,22200,3
|
|
20240603,105200,191706300,22300,22300,22300,22300,0
|
|
20240603,105100,191706300,22300,22300,22300,22300,1
|
|
20240603,105000,191684000,22250,22250,22250,22250,4
|
|
20240603,104900,191595000,22300,22300,22300,22300,5
|
|
20240603,104800,191483500,22200,22200,22200,22200,10
|
|
20240603,104700,191261500,22300,22300,22300,22300,37
|
|
20240603,104600,190436400,22300,22300,22300,22300,5
|
|
20240603,104500,190324900,22300,22250,22300,22250,890
|
|
20240603,104400,170484100,22200,22200,22200,22200,22
|
|
20240603,104300,169995700,22200,22200,22200,22200,2
|
|
20240603,104200,169951300,22150,22150,22150,22150,3
|
|
20240603,104100,169884850,22150,22150,22150,22150,20
|
|
20240603,104000,169441850,22250,22200,22250,22200,271
|
|
20240603,103900,163425550,22200,22200,22200,22200,5
|
|
20240603,103800,163314550,22200,22200,22200,22200,32
|
|
20240603,103700,162604150,22200,22200,22200,22200,0
|
|
20240603,103600,162604150,22200,22200,22200,22200,0
|
|
20240603,103500,162604150,22200,22200,22200,22200,30
|
|
20240603,103400,161938150,22200,22200,22200,22200,13
|
|
20240603,103300,161649550,22250,22250,22250,22250,4
|
|
20240603,103200,161560550,22250,22250,22250,22250,0
|
|
20240603,103100,161560550,22250,22250,22250,22250,4
|
|
20240603,103000,161471550,22250,22250,22250,22250,0
|
|
20240603,102900,161471550,22250,22250,22250,22250,89
|
|
20240603,102800,159491300,22250,22150,22250,22150,1810
|
|
20240603,102700,119336300,22150,22150,22150,22150,0
|
|
20240603,102600,119336300,22150,22150,22150,22150,2
|
|
20240603,102500,119292000,22150,22150,22150,22150,0
|
|
20240603,102400,119292000,22150,22100,22150,22100,2
|
|
20240603,102300,119247750,22150,22150,22150,22150,5
|
|
20240603,102200,119137000,22150,22150,22150,22150,0
|
|
20240603,102100,119137000,22150,22150,22150,22150,0
|
|
20240603,102000,119137000,22150,22150,22150,22150,0
|
|
20240603,101900,119137000,22150,22150,22150,22150,28
|
|
20240603,101800,118516800,22100,22100,22100,22100,0
|
|
20240603,101700,118516800,22100,22100,22100,22100,62
|
|
20240603,101600,117146600,22150,22150,22150,22150,1
|
|
20240603,101500,117124450,22050,22050,22050,22050,0
|
|
20240603,101400,117124450,22050,22050,22050,22050,77
|
|
20240603,101300,115426600,22050,22050,22050,22050,38
|
|
20240603,101200,114588700,22150,22150,22150,22150,12
|
|
20240603,101100,114322900,22150,22100,22150,22100,775
|
|
20240603,101000,97191900,22050,22050,22050,22050,386
|
|
20240603,100900,88680600,22050,22050,22050,22050,55
|
|
20240603,100800,87467850,22050,22050,22050,22050,22
|
|
20240603,100700,86982750,22050,22000,22050,22000,839
|
|
20240603,100600,68524600,22000,22000,22050,22000,73
|
|
20240603,100500,66918050,22050,22050,22050,22050,0
|
|
20240603,100400,66918050,22050,22050,22050,22050,1
|
|
20240603,100300,66896000,22100,22100,22100,22100,1
|
|
20240603,100200,66873900,22100,22000,22100,22000,5
|
|
20240603,100100,66763800,22100,22100,22100,22100,0
|
|
20240603,100000,66763800,22100,22100,22100,22100,203
|
|
20240603,095900,62277500,22100,22100,22100,22100,2
|
|
20240603,095800,62233300,22100,22100,22100,22100,0
|
|
20240603,095700,62233300,22100,22100,22100,22100,0
|
|
20240603,095600,62233300,22100,22100,22100,22100,0
|
|
20240603,095500,62233300,22100,22100,22100,22100,1
|
|
20240603,095400,62211200,22100,22100,22100,22100,80
|
|
20240603,095300,60443200,22100,22100,22100,22100,149
|
|
20240603,095200,57150300,22100,22100,22100,22100,79
|
|
20240603,095100,55404400,22150,22150,22150,22150,0
|
|
20240603,095000,55404400,22150,22150,22150,22150,1
|
|
20240603,094900,55382250,22000,22150,22150,22000,5
|
|
20240603,094800,55272100,22000,22100,22100,22000,600
|
|
20240603,094700,42044450,22150,22150,22150,22150,0
|
|
20240603,094600,42044450,22150,22150,22150,22150,1
|
|
20240603,094500,42022300,22100,22100,22100,22100,238
|
|
20240603,094400,36762500,22100,22200,22200,22100,113
|
|
20240603,094300,34263900,22200,22200,22200,22200,5
|
|
20240603,094200,34152900,22150,22150,22150,22150,43
|
|
20240603,094100,33200450,22200,22200,22200,22200,0
|
|
20240603,094000,33200450,22200,22200,22200,22200,1
|
|
20240603,093900,33178250,22150,22100,22150,22100,188
|
|
20240603,093800,29014500,22100,22150,22150,22100,95
|
|
20240603,093700,26914500,22050,22150,22150,22050,8
|
|
20240603,093600,26737400,22150,22150,22150,22150,5
|
|
20240603,093500,26626650,22150,22150,22150,22150,3
|
|
20240603,093400,26560200,22150,22150,22150,22150,6
|
|
20240603,093300,26427300,22050,22150,22150,22050,26
|
|
20240603,093200,25851600,22100,22100,22100,22100,221
|
|
20240603,093100,20967500,22100,22100,22100,22100,13
|
|
20240603,093000,20680200,22200,22200,22200,22200,0
|
|
20240603,092900,20680200,22200,22100,22200,22100,52
|
|
20240603,092800,19526000,22200,22200,22200,22200,20
|
|
20240603,092700,19082000,22200,22200,22200,22200,0
|
|
20240603,092600,19082000,22200,22100,22200,22100,10
|
|
20240603,092500,18860900,22200,22150,22200,22150,3
|
|
20240603,092400,18794400,22200,22200,22200,22200,0
|
|
20240603,092300,18794400,22200,22050,22200,22050,21
|
|
20240603,092200,18330900,22200,22200,22200,22200,0
|
|
20240603,092100,18330900,22200,22050,22200,22050,95
|
|
20240603,092000,16225650,22050,22050,22050,22050,10
|
|
20240603,091900,16005150,22050,22200,22200,22050,74
|
|
20240603,091800,14367700,22250,22250,22250,22250,0
|
|
20240603,091700,14367700,22250,22250,22250,22250,1
|
|
20240603,091600,14345450,22200,22200,22250,22200,5
|
|
20240603,091500,14234400,22200,22200,22200,22200,12
|
|
20240603,091400,13968000,22200,22200,22200,22200,1
|
|
20240603,091300,13945800,22200,22200,22200,22200,1
|
|
20240603,091200,13923600,22150,22150,22150,22150,2
|
|
20240603,091100,13879300,22250,22250,22250,22250,11
|
|
20240603,091000,13634550,22250,22350,22350,22250,101
|
|
20240603,090900,11387200,22350,22200,22350,22200,33
|
|
20240603,090800,10649950,22150,22150,22150,22150,166
|
|
20240603,090700,6973050,22150,22100,22150,22100,74
|
|
20240603,090600,5336200,22000,22000,22000,22000,1
|
|
20240603,090500,5314200,22000,22000,22000,22000,1
|
|
20240603,090400,5292200,22100,22100,22100,22100,0
|
|
20240603,090300,5292200,22100,22100,22100,22100,118
|
|
20240603,090200,2684400,22150,22150,22150,22150,0
|
|
20240603,090100,2684400,22150,22150,22150,22150,0
|
|
20240603,090000,2684400,22150,22000,22150,22000,122
|