579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183600,1383074950,22800,22800,22800,22800,1137
|
|
20240607,183500,1383074950,22800,22800,22800,22800,0
|
|
20240607,183400,1383074950,22800,22800,22800,22800,0
|
|
20240607,183300,1383074950,22800,22800,22800,22800,0
|
|
20240607,183200,1383074950,22800,22800,22800,22800,0
|
|
20240607,183100,1383074950,22800,22800,22800,22800,0
|
|
20240607,183000,1383074950,22800,22800,22800,22800,0
|
|
20240607,182900,1383074950,22800,22800,22800,22800,0
|
|
20240607,182800,1383074950,22800,22800,22800,22800,0
|
|
20240607,182700,1383074950,22800,22800,22800,22800,0
|
|
20240607,182600,1383074950,22800,22800,22800,22800,0
|
|
20240607,182500,1383074950,22800,22800,22800,22800,0
|
|
20240607,182400,1383074950,22800,22800,22800,22800,0
|
|
20240607,182300,1383074950,22800,22800,22800,22800,0
|
|
20240607,182200,1383074950,22800,22800,22800,22800,0
|
|
20240607,182100,1383074950,22800,22800,22800,22800,0
|
|
20240607,182000,1383074950,22800,22800,22800,22800,0
|
|
20240607,181900,1383074950,22800,22800,22800,22800,0
|
|
20240607,181800,1383074950,22800,22800,22800,22800,0
|
|
20240607,181700,1383074950,22800,22800,22800,22800,0
|
|
20240607,181600,1383074950,22800,22800,22800,22800,0
|
|
20240607,181500,1383074950,22800,22800,22800,22800,0
|
|
20240607,181400,1383074950,22800,22800,22800,22800,0
|
|
20240607,181300,1383074950,22800,22800,22800,22800,0
|
|
20240607,181200,1383074950,22800,22800,22800,22800,0
|
|
20240607,181100,1383074950,22800,22800,22800,22800,0
|
|
20240607,181000,1383074950,22800,22800,22800,22800,0
|
|
20240607,180900,1383074950,22800,22800,22800,22800,0
|
|
20240607,180800,1383074950,22800,22800,22800,22800,0
|
|
20240607,180700,1383074950,22800,22800,22800,22800,0
|
|
20240607,180600,1383074950,22800,22800,22800,22800,1137
|
|
20240607,180500,1383074950,22800,22800,22800,22800,0
|
|
20240607,180400,1383074950,22800,22800,22800,22800,0
|
|
20240607,180300,1383074950,22800,22800,22800,22800,0
|
|
20240607,180200,1383074950,22800,22800,22800,22800,0
|
|
20240607,180100,1383074950,22800,22800,22800,22800,0
|
|
20240607,180000,1383074950,22800,22800,22800,22800,0
|
|
20240607,175900,1383074950,22800,22800,22800,22800,0
|
|
20240607,175800,1383074950,22800,22800,22800,22800,0
|
|
20240607,175700,1383074950,22800,22800,22800,22800,0
|
|
20240607,175600,1383074950,22800,22800,22800,22800,0
|
|
20240607,175500,1383074950,22800,22800,22800,22800,0
|
|
20240607,175400,1383074950,22800,22800,22800,22800,0
|
|
20240607,175300,1383074950,22800,22800,22800,22800,0
|
|
20240607,175200,1383074950,22800,22800,22800,22800,0
|
|
20240607,175100,1383074950,22800,22800,22800,22800,0
|
|
20240607,175000,1383074950,22800,22800,22800,22800,0
|
|
20240607,174900,1383074950,22800,22800,22800,22800,0
|
|
20240607,174800,1383074950,22800,22800,22800,22800,0
|
|
20240607,174700,1383074950,22800,22800,22800,22800,0
|
|
20240607,174600,1383074950,22800,22800,22800,22800,0
|
|
20240607,174500,1383074950,22800,22800,22800,22800,0
|
|
20240607,174400,1383074950,22800,22800,22800,22800,0
|
|
20240607,174300,1383074950,22800,22800,22800,22800,0
|
|
20240607,174200,1383074950,22800,22800,22800,22800,0
|
|
20240607,174100,1383074950,22800,22800,22800,22800,0
|
|
20240607,174000,1383074950,22800,22800,22800,22800,0
|
|
20240607,173900,1383074950,22800,22800,22800,22800,0
|
|
20240607,173800,1383074950,22800,22800,22800,22800,0
|
|
20240607,173700,1383074950,22800,22800,22800,22800,0
|
|
20240607,173600,1383074950,22800,22800,22800,22800,1137
|
|
20240607,173500,1383074950,22800,22800,22800,22800,0
|
|
20240607,173400,1383074950,22800,22800,22800,22800,0
|
|
20240607,173300,1383074950,22800,22800,22800,22800,0
|
|
20240607,173200,1383074950,22800,22800,22800,22800,0
|
|
20240607,173100,1383074950,22800,22800,22800,22800,0
|
|
20240607,173000,1383074950,22800,22800,22800,22800,0
|
|
20240607,172900,1383074950,22800,22800,22800,22800,0
|
|
20240607,172800,1383074950,22800,22800,22800,22800,0
|
|
20240607,172700,1383074950,22800,22800,22800,22800,0
|
|
20240607,172600,1383074950,22800,22800,22800,22800,0
|
|
20240607,172500,1383074950,22800,22800,22800,22800,0
|
|
20240607,172400,1383074950,22800,22800,22800,22800,0
|
|
20240607,172300,1383074950,22800,22800,22800,22800,0
|
|
20240607,172200,1383074950,22800,22800,22800,22800,0
|
|
20240607,172100,1383074950,22800,22800,22800,22800,0
|
|
20240607,172000,1383074950,22800,22800,22800,22800,0
|
|
20240607,171900,1383074950,22800,22800,22800,22800,0
|
|
20240607,171800,1383074950,22800,22800,22800,22800,0
|
|
20240607,171700,1383074950,22800,22800,22800,22800,0
|
|
20240607,171600,1383074950,22800,22800,22800,22800,0
|
|
20240607,171500,1383074950,22800,22800,22800,22800,0
|
|
20240607,171400,1383074950,22800,22800,22800,22800,0
|
|
20240607,171300,1383074950,22800,22800,22800,22800,0
|
|
20240607,171200,1383074950,22800,22800,22800,22800,0
|
|
20240607,171100,1383074950,22800,22800,22800,22800,0
|
|
20240607,171000,1383074950,22800,22800,22800,22800,0
|
|
20240607,170900,1383074950,22800,22800,22800,22800,0
|
|
20240607,170800,1383074950,22800,22800,22800,22800,0
|
|
20240607,170700,1383074950,22800,22800,22800,22800,0
|
|
20240607,170600,1383074950,22800,22800,22800,22800,1137
|
|
20240607,170500,1383074950,22800,22800,22800,22800,0
|
|
20240607,170400,1383074950,22800,22800,22800,22800,0
|
|
20240607,170300,1383074950,22800,22800,22800,22800,0
|
|
20240607,170200,1383074950,22800,22800,22800,22800,0
|
|
20240607,170100,1383074950,22800,22800,22800,22800,0
|
|
20240607,170000,1383074950,22800,22800,22800,22800,0
|
|
20240607,165900,1383074950,22800,22800,22800,22800,0
|
|
20240607,165800,1383074950,22800,22800,22800,22800,0
|
|
20240607,165700,1383074950,22800,22800,22800,22800,0
|
|
20240607,165600,1383074950,22800,22800,22800,22800,0
|
|
20240607,165500,1383074950,22800,22800,22800,22800,0
|
|
20240607,165400,1383074950,22800,22800,22800,22800,0
|
|
20240607,165300,1383074950,22800,22800,22800,22800,0
|
|
20240607,165200,1383074950,22800,22800,22800,22800,0
|
|
20240607,165100,1383074950,22800,22800,22800,22800,0
|
|
20240607,165000,1383074950,22800,22800,22800,22800,0
|
|
20240607,164900,1383074950,22800,22800,22800,22800,0
|
|
20240607,164800,1383074950,22800,22800,22800,22800,0
|
|
20240607,164700,1383074950,22800,22800,22800,22800,0
|
|
20240607,164600,1383074950,22800,22800,22800,22800,0
|
|
20240607,164500,1383074950,22800,22800,22800,22800,0
|
|
20240607,164400,1383074950,22800,22800,22800,22800,0
|
|
20240607,164300,1383074950,22800,22800,22800,22800,0
|
|
20240607,164200,1383074950,22800,22800,22800,22800,0
|
|
20240607,164100,1383074950,22800,22800,22800,22800,0
|
|
20240607,164000,1383074950,22800,22800,22800,22800,0
|
|
20240607,163900,1383074950,22800,22800,22800,22800,0
|
|
20240607,163800,1383074950,22800,22800,22800,22800,0
|
|
20240607,163700,1383074950,22800,22800,22800,22800,0
|
|
20240607,163600,1383074950,22800,22800,22800,22800,1137
|
|
20240607,163500,1383074950,22800,22800,22800,22800,0
|
|
20240607,163400,1383074950,22800,22800,22800,22800,0
|
|
20240607,163300,1383074950,22800,22800,22800,22800,0
|
|
20240607,163200,1383074950,22800,22800,22800,22800,0
|
|
20240607,163100,1383074950,22800,22800,22800,22800,0
|
|
20240607,163000,1383074950,22800,22800,22800,22800,0
|
|
20240607,162900,1383074950,22800,22800,22800,22800,0
|
|
20240607,162800,1383074950,22800,22800,22800,22800,0
|
|
20240607,162700,1383074950,22800,22800,22800,22800,0
|
|
20240607,162600,1383074950,22800,22800,22800,22800,0
|
|
20240607,162500,1383074950,22800,22800,22800,22800,0
|
|
20240607,162400,1383074950,22800,22800,22800,22800,0
|
|
20240607,162300,1383074950,22800,22800,22800,22800,0
|
|
20240607,162200,1383074950,22800,22800,22800,22800,0
|
|
20240607,162100,1383074950,22800,22800,22800,22800,0
|
|
20240607,162000,1383074950,22800,22800,22800,22800,0
|
|
20240607,161900,1383074950,22800,22800,22800,22800,0
|
|
20240607,161800,1383074950,22800,22800,22800,22800,0
|
|
20240607,161700,1383074950,22800,22800,22800,22800,0
|
|
20240607,161600,1383074950,22800,22800,22800,22800,0
|
|
20240607,161500,1383074950,22800,22800,22800,22800,0
|
|
20240607,161400,1383074950,22800,22800,22800,22800,0
|
|
20240607,161300,1383074950,22800,22800,22800,22800,0
|
|
20240607,161200,1383074950,22800,22800,22800,22800,0
|
|
20240607,161100,1383074950,22800,22800,22800,22800,0
|
|
20240607,161000,1383074950,22800,22800,22800,22800,0
|
|
20240607,160900,1383074950,22800,22800,22800,22800,0
|
|
20240607,160800,1383074950,22800,22800,22800,22800,0
|
|
20240607,160700,1383074950,22800,22800,22800,22800,0
|
|
20240607,160600,1383074950,22800,22800,22800,22800,1137
|
|
20240607,160500,1383074950,22800,22800,22800,22800,0
|
|
20240607,160400,1383074950,22800,22800,22800,22800,0
|
|
20240607,160300,1383074950,22800,22800,22800,22800,0
|
|
20240607,160200,1383074950,22800,22800,22800,22800,0
|
|
20240607,160100,1383074950,22800,22800,22800,22800,0
|
|
20240607,160000,1383074950,22800,22800,22800,22800,0
|
|
20240607,155900,1383074950,22800,22800,22800,22800,0
|
|
20240607,155800,1383074950,22800,22800,22800,22800,0
|
|
20240607,155700,1383074950,22800,22800,22800,22800,0
|
|
20240607,155600,1383074950,22800,22800,22800,22800,0
|
|
20240607,155500,1383074950,22800,22800,22800,22800,0
|
|
20240607,155400,1383074950,22800,22800,22800,22800,0
|
|
20240607,155300,1383074950,22800,22800,22800,22800,0
|
|
20240607,155200,1383074950,22800,22800,22800,22800,0
|
|
20240607,155100,1383074950,22800,22800,22800,22800,0
|
|
20240607,155000,1383074950,22800,22800,22800,22800,0
|
|
20240607,154900,1383074950,22800,22800,22800,22800,0
|
|
20240607,154800,1383074950,22800,22800,22800,22800,0
|
|
20240607,154700,1383074950,22800,22800,22800,22800,0
|
|
20240607,154600,1383074950,22800,22800,22800,22800,0
|
|
20240607,154500,1383074950,22800,22800,22800,22800,0
|
|
20240607,154400,1383074950,22800,22800,22800,22800,0
|
|
20240607,154300,1383074950,22800,22800,22800,22800,0
|
|
20240607,154200,1383074950,22800,22800,22800,22800,0
|
|
20240607,154100,1383074950,22800,22800,22800,22800,0
|
|
20240607,154000,1383074950,22800,22800,22800,22800,0
|
|
20240607,153900,1383074950,22800,22800,22800,22800,0
|
|
20240607,153800,1383074950,22800,22800,22800,22800,0
|
|
20240607,153700,1383074950,22800,22800,22800,22800,0
|
|
20240607,153600,1383074950,22800,22800,22800,22800,1137
|
|
20240607,153500,1383074950,22800,22800,22800,22800,0
|
|
20240607,153400,1383074950,22800,22800,22800,22800,0
|
|
20240607,153300,1383074950,22800,22800,22800,22800,0
|
|
20240607,153200,1383074950,22800,22800,22800,22800,0
|
|
20240607,153100,1383074950,22800,22800,22800,22800,0
|
|
20240607,153000,1383074950,22800,22800,22800,22800,1137
|
|
20240607,152900,1357151350,22800,22800,22800,22800,0
|
|
20240607,152800,1357151350,22800,22800,22800,22800,0
|
|
20240607,152700,1357151350,22800,22800,22800,22800,0
|
|
20240607,152600,1357151350,22800,22800,22800,22800,0
|
|
20240607,152500,1357151350,22800,22800,22800,22800,0
|
|
20240607,152400,1357151350,22800,22800,22800,22800,0
|
|
20240607,152300,1357151350,22800,22800,22800,22800,0
|
|
20240607,152200,1357151350,22800,22800,22800,22800,0
|
|
20240607,152100,1357151350,22800,22800,22800,22800,0
|
|
20240607,152000,1357151350,22800,22800,22800,22800,0
|
|
20240607,151900,1357151350,22800,22900,22900,22800,1786
|
|
20240607,151800,1316269950,22900,23000,23000,22900,101
|
|
20240607,151700,1313951900,22900,22950,23000,22900,770
|
|
20240607,151600,1296282450,22950,22950,23000,22950,92
|
|
20240607,151500,1294170950,22950,22950,22950,22950,319
|
|
20240607,151400,1286849900,22950,22950,22950,22950,8
|
|
20240607,151300,1286666300,22950,22950,22950,22950,20
|
|
20240607,151200,1286207300,22950,23000,23000,22950,60
|
|
20240607,151100,1284830250,22950,22950,22950,22950,158
|
|
20240607,151000,1281204150,22950,23000,23000,22950,68
|
|
20240607,150900,1279643450,22950,22950,22950,22950,260
|
|
20240607,150800,1273676450,23000,23000,23000,23000,53
|
|
20240607,150700,1272457450,23000,23000,23000,23000,98
|
|
20240607,150600,1270203450,22950,22950,22950,22950,10
|
|
20240607,150500,1269973950,23000,23000,23000,23000,379
|
|
20240607,150400,1261256950,23000,22950,23000,22950,124
|
|
20240607,150300,1258410650,22950,22950,22950,22950,161
|
|
20240607,150200,1254715700,22950,23000,23000,22950,215
|
|
20240607,150100,1249780450,22950,22950,22950,22950,0
|
|
20240607,150000,1249780450,22950,22950,22950,22950,0
|
|
20240607,145900,1249780450,22950,22950,22950,22950,73
|
|
20240607,145800,1248105100,22950,22950,22950,22950,0
|
|
20240607,145700,1248105100,22950,22950,23000,22950,60
|
|
20240607,145600,1246727950,22950,22950,22950,22950,102
|
|
20240607,145500,1244387050,22950,22950,22950,22950,0
|
|
20240607,145400,1244387050,22950,22950,22950,22950,0
|
|
20240607,145300,1244387050,22950,22950,22950,22950,0
|
|
20240607,145200,1244387050,22950,22950,22950,22950,38
|
|
20240607,145100,1243514950,22950,23000,23000,22950,116
|
|
20240607,145000,1240851250,22950,23000,23000,22950,109
|
|
20240607,144900,1238349200,23000,23000,23000,23000,0
|
|
20240607,144800,1238349200,23000,23000,23000,23000,0
|
|
20240607,144700,1238349200,23000,23000,23000,23000,9
|
|
20240607,144600,1238142200,23000,23000,23000,23000,10
|
|
20240607,144500,1237912200,23000,23000,23000,23000,122
|
|
20240607,144400,1235106200,22950,22950,22950,22950,5
|
|
20240607,144300,1234991450,23000,22950,23000,22950,67
|
|
20240607,144200,1233450650,23000,23000,23000,23000,484
|
|
20240607,144100,1222318650,23050,23050,23050,23050,0
|
|
20240607,144000,1222318650,23050,23000,23050,23000,18
|
|
20240607,143900,1221904400,23000,23000,23000,23000,0
|
|
20240607,143800,1221904400,23000,23000,23000,23000,0
|
|
20240607,143700,1221904400,23000,23000,23000,23000,0
|
|
20240607,143600,1221904400,23000,23000,23000,23000,4
|
|
20240607,143500,1221812400,23050,23050,23050,23050,0
|
|
20240607,143400,1221812400,23050,23050,23050,23050,0
|
|
20240607,143300,1221812400,23050,23050,23050,23050,1
|
|
20240607,143200,1221789350,23050,23050,23050,23050,2
|
|
20240607,143100,1221743250,23050,23050,23050,23050,155
|
|
20240607,143000,1218170500,23050,23050,23050,23050,40
|
|
20240607,142900,1217248500,23050,23050,23050,23050,1
|
|
20240607,142800,1217225450,23000,23000,23000,23000,0
|
|
20240607,142700,1217225450,23000,23000,23000,23000,0
|
|
20240607,142600,1217225450,23000,23000,23000,23000,0
|
|
20240607,142500,1217225450,23000,23050,23050,23000,23
|
|
20240607,142400,1216696300,23050,22950,23050,22950,3
|
|
20240607,142300,1216627350,22950,22950,22950,22950,48
|
|
20240607,142200,1215525750,22950,22950,23000,22950,293
|
|
20240607,142100,1208792700,22950,22950,22950,22950,0
|
|
20240607,142000,1208792700,22950,22950,22950,22950,480
|
|
20240607,141900,1197776700,23050,23050,23050,23050,1
|
|
20240607,141800,1197753650,23000,23000,23000,23000,0
|
|
20240607,141700,1197753650,23000,23000,23000,23000,232
|
|
20240607,141600,1192417650,23000,23000,23000,23000,130
|
|
20240607,141500,1189427650,23100,23100,23100,23100,1
|
|
20240607,141400,1189404550,23150,23150,23150,23150,0
|
|
20240607,141300,1189404550,23150,23150,23150,23150,0
|
|
20240607,141200,1189404550,23150,23100,23150,23100,228
|
|
20240607,141100,1184128350,23150,23150,23150,23150,72
|
|
20240607,141000,1182461550,23100,23100,23100,23100,44
|
|
20240607,140900,1181445150,23200,23200,23200,23200,34
|
|
20240607,140800,1180656350,23150,23000,23150,23000,1015
|
|
20240607,140700,1157212950,23000,23000,23000,23000,100
|
|
20240607,140600,1154912950,22950,23050,23050,22950,85
|
|
20240607,140500,1152960200,23050,23050,23050,23050,0
|
|
20240607,140400,1152960200,23050,23050,23050,23050,217
|
|
20240607,140300,1147958350,23000,23000,23000,23000,184
|
|
20240607,140200,1143726350,22950,22950,22950,22950,37
|
|
20240607,140100,1142877200,22950,23000,23000,22950,120
|
|
20240607,140000,1140123150,23000,22950,23000,22950,80
|
|
20240607,135900,1138284650,22950,22950,22950,22950,6
|
|
20240607,135800,1138146950,22950,22950,22950,22950,0
|
|
20240607,135700,1138146950,22950,22950,22950,22950,430
|
|
20240607,135600,1128278450,22950,22950,22950,22950,0
|
|
20240607,135500,1128278450,22950,22950,22950,22950,86
|
|
20240607,135400,1126304750,22950,22950,22950,22950,0
|
|
20240607,135300,1126304750,22950,22950,22950,22950,0
|
|
20240607,135200,1126304750,22950,22950,22950,22950,216
|
|
20240607,135100,1121347550,22950,22950,22950,22950,105
|
|
20240607,135000,1118937800,22950,22950,22950,22950,0
|
|
20240607,134900,1118937800,22950,23000,23000,22950,620
|
|
20240607,134800,1104693700,23000,23000,23000,23000,0
|
|
20240607,134700,1104693700,23000,23000,23000,23000,90
|
|
20240607,134600,1102623700,23000,23000,23000,23000,96
|
|
20240607,134500,1100415700,23000,23000,23000,23000,1
|
|
20240607,134400,1100392700,23000,23050,23050,23000,111
|
|
20240607,134300,1097839650,23000,23000,23000,23000,222
|
|
20240607,134200,1092733650,23000,23150,23150,23000,158
|
|
20240607,134100,1089091100,23150,23100,23150,23100,22
|
|
20240607,134000,1088582300,23200,23200,23200,23200,1
|
|
20240607,133900,1088559100,23050,23100,23100,23050,74
|
|
20240607,133800,1086853350,23050,23050,23050,23050,6
|
|
20240607,133700,1086715050,23050,23050,23050,23050,70
|
|
20240607,133600,1085101550,23200,23200,23200,23200,0
|
|
20240607,133500,1085101550,23200,23100,23200,23050,158
|
|
20240607,133400,1081454950,23050,23100,23100,23050,729
|
|
20240607,133300,1064632900,23100,23100,23100,23100,264
|
|
20240607,133200,1058534500,23100,23100,23100,23100,36
|
|
20240607,133100,1057702900,23100,23100,23100,23100,0
|
|
20240607,133000,1057702900,23100,23100,23100,23100,112
|
|
20240607,132900,1055115700,23100,23100,23100,23100,0
|
|
20240607,132800,1055115700,23100,23100,23100,23100,0
|
|
20240607,132700,1055115700,23100,23100,23100,23100,61
|
|
20240607,132600,1053706600,23100,23100,23100,23100,0
|
|
20240607,132500,1053706600,23100,23100,23100,23100,69
|
|
20240607,132400,1052112700,23100,23100,23100,23100,0
|
|
20240607,132300,1052112700,23100,23100,23100,23100,0
|
|
20240607,132200,1052112700,23100,23250,23250,23100,25
|
|
20240607,132100,1051535050,23100,23200,23200,23100,123
|
|
20240607,132000,1048685750,23200,23200,23200,23200,0
|
|
20240607,131900,1048685750,23200,23200,23200,23200,0
|
|
20240607,131800,1048685750,23200,23200,23200,23200,0
|
|
20240607,131700,1048685750,23200,23200,23200,23200,0
|
|
20240607,131600,1048685750,23200,23200,23200,23200,0
|
|
20240607,131500,1048685750,23200,23200,23200,23200,284
|
|
20240607,131400,1042096950,23200,23200,23200,23200,285
|
|
20240607,131300,1035484950,23200,23250,23250,23200,79
|
|
20240607,131200,1033652100,23250,23250,23250,23250,0
|
|
20240607,131100,1033652100,23250,23250,23250,23250,0
|
|
20240607,131000,1033652100,23250,23250,23250,23250,0
|
|
20240607,130900,1033652100,23250,23200,23250,23200,354
|
|
20240607,130800,1025439250,23100,23100,23100,23100,8
|
|
20240607,130700,1025254450,23200,23200,23200,23200,0
|
|
20240607,130600,1025254450,23200,23200,23200,23200,5
|
|
20240607,130500,1025138450,23100,23200,23200,23100,7
|
|
20240607,130400,1024976550,23200,23200,23200,23200,0
|
|
20240607,130300,1024976550,23200,23200,23200,23200,1
|
|
20240607,130200,1024953350,23050,23050,23050,23050,0
|
|
20240607,130100,1024953350,23050,23050,23050,23050,0
|
|
20240607,130000,1024953350,23050,23050,23050,23050,0
|
|
20240607,125900,1024953350,23050,23050,23050,23050,0
|
|
20240607,125800,1024953350,23050,23100,23100,23050,190
|
|
20240607,125700,1020573800,23200,23200,23200,23200,0
|
|
20240607,125600,1020573800,23200,23200,23200,23200,0
|
|
20240607,125500,1020573800,23200,23200,23200,23200,10
|
|
20240607,125400,1020341800,23200,23200,23200,23200,0
|
|
20240607,125300,1020341800,23200,23200,23200,23200,0
|
|
20240607,125200,1020341800,23200,23200,23200,23200,4
|
|
20240607,125100,1020249000,23200,23200,23200,23200,9
|
|
20240607,125000,1020040200,23050,23050,23050,23050,250
|
|
20240607,124900,1014277700,23050,23050,23050,23050,35
|
|
20240607,124800,1013470950,23050,23050,23050,23050,0
|
|
20240607,124700,1013470950,23050,23050,23050,23050,0
|
|
20240607,124600,1013470950,23050,23050,23050,23050,0
|
|
20240607,124500,1013470950,23050,23050,23050,23050,0
|
|
20240607,124400,1013470950,23050,23100,23100,23050,71
|
|
20240607,124300,1011831850,23100,23150,23150,23100,50
|
|
20240607,124200,1010676800,23100,23100,23100,23100,0
|
|
20240607,124100,1010676800,23100,23100,23100,23100,2
|
|
20240607,124000,1010630600,23050,23050,23050,23050,0
|
|
20240607,123900,1010630600,23050,23100,23100,23050,555
|
|
20240607,123800,997826350,23200,23200,23200,23200,0
|
|
20240607,123700,997826350,23200,23200,23200,23200,0
|
|
20240607,123600,997826350,23200,23200,23200,23200,0
|
|
20240607,123500,997826350,23200,23200,23200,23200,0
|
|
20240607,123400,997826350,23200,23200,23200,23200,0
|
|
20240607,123300,997826350,23200,23200,23200,23200,1
|
|
20240607,123200,997803150,23200,23100,23200,23100,30
|
|
20240607,123100,997110050,23100,23100,23100,23100,101
|
|
20240607,123000,994776950,23100,23250,23250,23100,16
|
|
20240607,122900,994405550,23300,23300,23300,23300,1
|
|
20240607,122800,994382250,23300,23350,23350,23300,328
|
|
20240607,122700,986723550,23350,23350,23350,23100,110
|
|
20240607,122600,984170250,23350,23350,23350,23200,60
|
|
20240607,122500,982771200,23350,23350,23350,23350,0
|
|
20240607,122400,982771200,23350,23350,23350,23350,50
|
|
20240607,122300,981603700,23350,23350,23350,23350,51
|
|
20240607,122200,980412850,23350,23350,23350,23350,565
|
|
20240607,122100,967220100,23350,23350,23350,23350,1
|
|
20240607,122000,967196750,23350,23350,23350,23200,36
|
|
20240607,121900,966361250,23350,23350,23350,23350,1003
|
|
20240607,121800,942941200,23350,23250,23350,23250,1659
|
|
20240607,121700,904316800,23200,23200,23200,23200,695
|
|
20240607,121600,888192800,23200,23200,23200,23200,10
|
|
20240607,121500,887960800,23150,23150,23150,23150,0
|
|
20240607,121400,887960800,23150,23150,23150,23150,144
|
|
20240607,121300,884627200,23150,23150,23150,23150,0
|
|
20240607,121200,884627200,23150,23150,23150,23150,1
|
|
20240607,121100,884604050,23200,23100,23200,23100,39
|
|
20240607,121000,883702150,23150,23150,23150,23150,9
|
|
20240607,120900,883493800,23100,23200,23200,23100,14
|
|
20240607,120800,883169400,23100,23100,23100,23100,0
|
|
20240607,120700,883169400,23100,23100,23100,23100,0
|
|
20240607,120600,883169400,23100,23100,23100,23100,0
|
|
20240607,120500,883169400,23100,23100,23100,23100,0
|
|
20240607,120400,883169400,23100,23100,23100,23100,7
|
|
20240607,120300,883007700,23100,23100,23100,23100,0
|
|
20240607,120200,883007700,23100,23100,23100,23100,0
|
|
20240607,120100,883007700,23100,23100,23100,23100,200
|
|
20240607,120000,878387700,23100,23100,23100,23100,0
|
|
20240607,115900,878387700,23100,23100,23100,23100,0
|
|
20240607,115800,878387700,23100,23100,23100,23100,0
|
|
20240607,115700,878387700,23100,23100,23100,23100,0
|
|
20240607,115600,878387700,23100,23050,23100,23050,234
|
|
20240607,115500,872982800,23050,23050,23050,23050,81
|
|
20240607,115400,871115750,23050,23050,23050,23050,3
|
|
20240607,115300,871046600,23100,23100,23100,23100,0
|
|
20240607,115200,871046600,23100,23100,23100,23100,0
|
|
20240607,115100,871046600,23100,23100,23100,23100,8
|
|
20240607,115000,870861800,23100,23100,23100,23100,0
|
|
20240607,114900,870861800,23100,23100,23100,23100,80
|
|
20240607,114800,869013800,23100,23100,23100,23100,1
|
|
20240607,114700,868990700,23100,23100,23100,23100,0
|
|
20240607,114600,868990700,23100,23100,23100,23100,0
|
|
20240607,114500,868990700,23100,23100,23100,23100,1
|
|
20240607,114400,868967600,23100,23100,23100,23050,196
|
|
20240607,114300,864445000,23100,23100,23100,23100,5
|
|
20240607,114200,864329500,23100,23100,23100,23100,0
|
|
20240607,114100,864329500,23100,23100,23100,23100,2
|
|
20240607,114000,864283300,23100,23100,23100,23100,0
|
|
20240607,113900,864283300,23100,23100,23100,23100,4
|
|
20240607,113800,864190900,23100,23100,23100,23100,2
|
|
20240607,113700,864144700,23100,23100,23100,23100,73
|
|
20240607,113600,862458400,23100,23100,23100,23100,10
|
|
20240607,113500,862227400,23100,23100,23100,23100,290
|
|
20240607,113400,855528400,23100,23250,23250,23100,51
|
|
20240607,113300,854350150,23250,23150,23250,23150,600
|
|
20240607,113200,840433500,23100,23100,23100,23100,0
|
|
20240607,113100,840433500,23100,23100,23100,23100,0
|
|
20240607,113000,840433500,23100,23100,23100,23100,0
|
|
20240607,112900,840433500,23100,23150,23150,23100,103
|
|
20240607,112800,838054100,23150,23150,23150,23150,0
|
|
20240607,112700,838054100,23150,23150,23150,23150,6
|
|
20240607,112600,837915200,23150,23150,23150,23150,0
|
|
20240607,112500,837915200,23150,23150,23150,23150,0
|
|
20240607,112400,837915200,23150,23150,23150,23150,75
|
|
20240607,112300,836178950,23150,23150,23150,23150,1
|
|
20240607,112200,836155800,23150,23150,23150,23150,0
|
|
20240607,112100,836155800,23150,23150,23150,23150,0
|
|
20240607,112000,836155800,23150,23150,23150,23150,0
|
|
20240607,111900,836155800,23150,23150,23150,23150,49
|
|
20240607,111800,835021450,23200,23200,23200,23150,22
|
|
20240607,111700,834512050,23200,23200,23200,23200,10
|
|
20240607,111600,834280050,23200,23200,23200,23200,2
|
|
20240607,111500,834233650,23150,23150,23150,23150,2
|
|
20240607,111400,834187350,23150,23150,23150,23150,3
|
|
20240607,111300,834117900,23150,23150,23150,23150,7
|
|
20240607,111200,833955850,23200,23150,23200,23150,41
|
|
20240607,111100,833006650,23150,23150,23150,23150,100
|
|
20240607,111000,830691650,23150,23150,23150,23150,0
|
|
20240607,110900,830691650,23150,23150,23150,23150,0
|
|
20240607,110800,830691650,23150,23150,23150,23150,19
|
|
20240607,110700,830251800,23200,23200,23200,23200,100
|
|
20240607,110600,827931800,23150,23150,23150,23150,0
|
|
20240607,110500,827931800,23150,23150,23150,23150,90
|
|
20240607,110400,825848300,23100,23100,23100,23100,0
|
|
20240607,110300,825848300,23100,23100,23100,23100,0
|
|
20240607,110200,825848300,23100,23100,23100,23100,671
|
|
20240607,110100,810348200,23100,23100,23100,23100,0
|
|
20240607,110000,810348200,23100,23100,23100,23100,6
|
|
20240607,105900,810209600,23100,23100,23100,23100,0
|
|
20240607,105800,810209600,23100,23100,23100,23100,0
|
|
20240607,105700,810209600,23100,23100,23100,23100,12
|
|
20240607,105600,809932400,23100,23000,23100,23000,6
|
|
20240607,105500,809794300,23000,22950,23000,22950,473
|
|
20240607,105400,798915400,23000,23000,23000,23000,0
|
|
20240607,105300,798915400,23000,23000,23000,23000,109
|
|
20240607,105200,796408400,23000,22950,23000,22950,363
|
|
20240607,105100,788061400,22950,23000,23000,22950,97
|
|
20240607,105000,785833550,23000,23000,23000,23000,50
|
|
20240607,104900,784683550,23000,23050,23050,23000,19
|
|
20240607,104800,784246450,23000,23000,23000,23000,156
|
|
20240607,104700,780658450,23000,23000,23000,23000,0
|
|
20240607,104600,780658450,23000,23000,23000,23000,48
|
|
20240607,104500,779554450,23000,23000,23000,23000,0
|
|
20240607,104400,779554450,23000,23000,23000,23000,109
|
|
20240607,104300,777047450,23000,23000,23000,23000,7
|
|
20240607,104200,776886450,23000,23000,23000,23000,9
|
|
20240607,104100,776679450,22950,23000,23000,22950,1893
|
|
20240607,104000,733184500,23000,23100,23100,23000,2
|
|
20240607,103900,733138400,23000,23000,23000,23000,202
|
|
20240607,103800,728492400,23000,23050,23050,23000,81
|
|
20240607,103700,726626950,23050,23050,23050,23050,101
|
|
20240607,103600,724298900,23000,23000,23000,23000,239
|
|
20240607,103500,718801900,23000,23050,23050,23000,2132
|
|
20240607,103400,669659400,23050,23100,23100,23050,2160
|
|
20240607,103300,619765200,23100,23100,23100,23100,0
|
|
20240607,103200,619765200,23100,23100,23100,23100,419
|
|
20240607,103100,610086300,23100,23100,23100,23100,500
|
|
20240607,103000,598536300,23100,23100,23100,23100,166
|
|
20240607,102900,594701700,23100,23100,23100,23100,1
|
|
20240607,102800,594678600,23100,23100,23100,23100,0
|
|
20240607,102700,594678600,23100,23100,23100,23100,0
|
|
20240607,102600,594678600,23100,23100,23100,23100,0
|
|
20240607,102500,594678600,23100,23100,23100,23100,500
|
|
20240607,102400,583128600,23100,23100,23100,23100,0
|
|
20240607,102300,583128600,23100,23100,23100,23100,129
|
|
20240607,102200,580148700,23100,23150,23150,23100,100
|
|
20240607,102100,577838650,23150,23150,23150,23150,99
|
|
20240607,102000,575546800,23100,23100,23100,23100,0
|
|
20240607,101900,575546800,23100,23100,23100,23100,35
|
|
20240607,101800,574738300,23100,23150,23150,23100,25
|
|
20240607,101700,574160700,23100,23150,23250,23100,72
|
|
20240607,101600,572496600,23250,23150,23250,23150,881
|
|
20240607,101500,552101350,23150,23200,23200,23150,30
|
|
20240607,101400,551406800,23200,23200,23200,23200,0
|
|
20240607,101300,551406800,23200,23200,23200,23200,63
|
|
20240607,101200,549945200,23150,23150,23150,23150,20
|
|
20240607,101100,549482200,23150,23150,23150,23150,50
|
|
20240607,101000,548324700,23150,23300,23300,23150,575
|
|
20240607,100900,534998450,23300,23100,23300,23100,1561
|
|
20240607,100800,498697900,23100,23100,23100,23100,0
|
|
20240607,100700,498697900,23100,23200,23200,23100,2069
|
|
20240607,100600,450793350,23250,23250,23250,23250,40
|
|
20240607,100500,449863350,23300,23250,23300,23250,290
|
|
20240607,100400,443110950,23300,23250,23300,23250,181
|
|
20240607,100300,438897150,23250,23250,23250,23250,50
|
|
20240607,100200,437734650,23300,23300,23300,23300,140
|
|
20240607,100100,434472650,23300,23300,23300,23300,415
|
|
20240607,100000,424803150,23300,23300,23300,23300,155
|
|
20240607,095900,421191650,23350,23350,23350,23350,30
|
|
20240607,095800,420491150,23350,23300,23350,23200,717
|
|
20240607,095700,403781700,23250,23250,23250,23250,24
|
|
20240607,095600,403223700,23250,23250,23250,23250,0
|
|
20240607,095500,403223700,23250,23150,23250,23150,667
|
|
20240607,095400,387758150,23150,23200,23200,23150,536
|
|
20240607,095300,375327300,23250,23200,23250,23200,75
|
|
20240607,095200,373586800,23250,23200,23250,23200,3
|
|
20240607,095100,373517100,23200,23250,23250,23200,121
|
|
20240607,095000,370709400,23300,23300,23300,23300,69
|
|
20240607,094900,369101700,23300,23300,23300,23300,101
|
|
20240607,094800,366748400,23300,23300,23300,23300,313
|
|
20240607,094700,359455500,23300,23250,23300,23250,293
|
|
20240607,094600,352643150,23250,23250,23250,23250,211
|
|
20240607,094500,347737400,23200,23200,23200,23200,403
|
|
20240607,094400,338387800,23200,23100,23200,23100,194
|
|
20240607,094300,333906300,23200,23200,23200,23200,6
|
|
20240607,094200,333767100,23100,23100,23100,23100,31
|
|
20240607,094100,333051000,23250,23200,23250,23200,515
|
|
20240607,094000,321102400,23100,23200,23200,23100,51
|
|
20240607,093900,319924100,23150,23100,23150,23100,466
|
|
20240607,093800,309146250,23100,23100,23100,23100,5
|
|
20240607,093700,309030750,23000,23000,23000,23000,417
|
|
20240607,093600,299439750,23000,23000,23000,23000,4
|
|
20240607,093500,299347750,23100,23100,23100,23100,41
|
|
20240607,093400,298400650,23000,23000,23000,23000,131
|
|
20240607,093300,295387650,23000,23000,23000,23000,3
|
|
20240607,093200,295318650,23100,23050,23100,23050,14
|
|
20240607,093100,294995600,23000,23000,23000,23000,65
|
|
20240607,093000,293500600,23050,23050,23050,23050,40
|
|
20240607,092900,292578600,23150,23150,23150,23150,5
|
|
20240607,092800,292462850,23150,23050,23150,23000,7
|
|
20240607,092700,292301600,23150,23150,23150,23150,0
|
|
20240607,092600,292301600,23150,23150,23150,23150,80
|
|
20240607,092500,290449600,23150,23150,23150,23150,62
|
|
20240607,092400,289014300,23000,23000,23000,23000,1
|
|
20240607,092300,288991300,23150,23000,23150,23000,481
|
|
20240607,092200,277890050,23000,23100,23100,23000,1293
|
|
20240607,092100,248068250,23100,23100,23100,23100,6
|
|
20240607,092000,247929650,23100,23100,23100,23100,0
|
|
20240607,091900,247929650,23100,23200,23200,23100,588
|
|
20240607,091800,234323500,23150,23150,23150,23150,10
|
|
20240607,091700,234092000,23150,23200,23200,23150,115
|
|
20240607,091600,231424250,23150,23150,23150,23150,13
|
|
20240607,091500,231123300,23150,23150,23150,23150,0
|
|
20240607,091400,231123300,23150,23150,23150,23100,618
|
|
20240607,091300,216816650,23150,23200,23200,23150,228
|
|
20240607,091200,211530650,23200,23200,23200,23200,70
|
|
20240607,091100,209906650,23200,23150,23200,23100,577
|
|
20240607,091000,196527100,23150,23100,23200,23100,615
|
|
20240607,090900,182286900,23100,23100,23150,23100,327
|
|
20240607,090800,174722200,23100,23050,23150,23000,524
|
|
20240607,090700,162615000,23100,23000,23100,22950,42
|
|
20240607,090600,161648950,23000,23000,23100,23000,969
|
|
20240607,090500,139341500,23000,23100,23100,22950,18
|
|
20240607,090400,138927450,23000,23000,23000,22950,470
|
|
20240607,090300,128117950,22900,23000,23000,22900,1644
|
|
20240607,090200,90406250,23000,23000,23000,22950,367
|
|
20240607,090100,81979050,23000,23150,23150,22950,385
|
|
20240607,090000,73117050,23150,23150,23150,23000,3114
|