579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183600,352373750,22400,22400,22400,22400,880
|
|
20240617,183500,352373750,22400,22400,22400,22400,0
|
|
20240617,183400,352373750,22400,22400,22400,22400,0
|
|
20240617,183300,352373750,22400,22400,22400,22400,0
|
|
20240617,183200,352373750,22400,22400,22400,22400,0
|
|
20240617,183100,352373750,22400,22400,22400,22400,0
|
|
20240617,183000,352373750,22400,22400,22400,22400,0
|
|
20240617,182900,352373750,22400,22400,22400,22400,0
|
|
20240617,182800,352373750,22400,22400,22400,22400,0
|
|
20240617,182700,352373750,22400,22400,22400,22400,0
|
|
20240617,182600,352373750,22400,22400,22400,22400,0
|
|
20240617,182500,352373750,22400,22400,22400,22400,0
|
|
20240617,182400,352373750,22400,22400,22400,22400,0
|
|
20240617,182300,352373750,22400,22400,22400,22400,0
|
|
20240617,182200,352373750,22400,22400,22400,22400,0
|
|
20240617,182100,352373750,22400,22400,22400,22400,0
|
|
20240617,182000,352373750,22400,22400,22400,22400,0
|
|
20240617,181900,352373750,22400,22400,22400,22400,0
|
|
20240617,181800,352373750,22400,22400,22400,22400,0
|
|
20240617,181700,352373750,22400,22400,22400,22400,0
|
|
20240617,181600,352373750,22400,22400,22400,22400,0
|
|
20240617,181500,352373750,22400,22400,22400,22400,0
|
|
20240617,181400,352373750,22400,22400,22400,22400,0
|
|
20240617,181300,352373750,22400,22400,22400,22400,0
|
|
20240617,181200,352373750,22400,22400,22400,22400,0
|
|
20240617,181100,352373750,22400,22400,22400,22400,0
|
|
20240617,181000,352373750,22400,22400,22400,22400,0
|
|
20240617,180900,352373750,22400,22400,22400,22400,0
|
|
20240617,180800,352373750,22400,22400,22400,22400,0
|
|
20240617,180700,352373750,22400,22400,22400,22400,0
|
|
20240617,180600,352373750,22400,22400,22400,22400,880
|
|
20240617,180500,352373750,22400,22400,22400,22400,0
|
|
20240617,180400,352373750,22400,22400,22400,22400,0
|
|
20240617,180300,352373750,22400,22400,22400,22400,0
|
|
20240617,180200,352373750,22400,22400,22400,22400,0
|
|
20240617,180100,352373750,22400,22400,22400,22400,0
|
|
20240617,180000,352373750,22400,22400,22400,22400,0
|
|
20240617,175900,352373750,22400,22400,22400,22400,0
|
|
20240617,175800,352373750,22400,22400,22400,22400,0
|
|
20240617,175700,352373750,22400,22400,22400,22400,0
|
|
20240617,175600,352373750,22400,22400,22400,22400,0
|
|
20240617,175500,352373750,22400,22400,22400,22400,0
|
|
20240617,175400,352373750,22400,22400,22400,22400,0
|
|
20240617,175300,352373750,22400,22400,22400,22400,0
|
|
20240617,175200,352373750,22400,22400,22400,22400,0
|
|
20240617,175100,352373750,22400,22400,22400,22400,0
|
|
20240617,175000,352373750,22400,22400,22400,22400,0
|
|
20240617,174900,352373750,22400,22400,22400,22400,0
|
|
20240617,174800,352373750,22400,22400,22400,22400,0
|
|
20240617,174700,352373750,22400,22400,22400,22400,0
|
|
20240617,174600,352373750,22400,22400,22400,22400,0
|
|
20240617,174500,352373750,22400,22400,22400,22400,0
|
|
20240617,174400,352373750,22400,22400,22400,22400,0
|
|
20240617,174300,352373750,22400,22400,22400,22400,0
|
|
20240617,174200,352373750,22400,22400,22400,22400,0
|
|
20240617,174100,352373750,22400,22400,22400,22400,0
|
|
20240617,174000,352373750,22400,22400,22400,22400,0
|
|
20240617,173900,352373750,22400,22400,22400,22400,0
|
|
20240617,173800,352373750,22400,22400,22400,22400,0
|
|
20240617,173700,352373750,22400,22400,22400,22400,0
|
|
20240617,173600,352373750,22400,22400,22400,22400,880
|
|
20240617,173500,352373750,22400,22400,22400,22400,0
|
|
20240617,173400,352373750,22400,22400,22400,22400,0
|
|
20240617,173300,352373750,22400,22400,22400,22400,0
|
|
20240617,173200,352373750,22400,22400,22400,22400,0
|
|
20240617,173100,352373750,22400,22400,22400,22400,0
|
|
20240617,173000,352373750,22400,22400,22400,22400,0
|
|
20240617,172900,352373750,22400,22400,22400,22400,0
|
|
20240617,172800,352373750,22400,22400,22400,22400,0
|
|
20240617,172700,352373750,22400,22400,22400,22400,0
|
|
20240617,172600,352373750,22400,22400,22400,22400,0
|
|
20240617,172500,352373750,22400,22400,22400,22400,0
|
|
20240617,172400,352373750,22400,22400,22400,22400,0
|
|
20240617,172300,352373750,22400,22400,22400,22400,0
|
|
20240617,172200,352373750,22400,22400,22400,22400,0
|
|
20240617,172100,352373750,22400,22400,22400,22400,0
|
|
20240617,172000,352373750,22400,22400,22400,22400,0
|
|
20240617,171900,352373750,22400,22400,22400,22400,0
|
|
20240617,171800,352373750,22400,22400,22400,22400,0
|
|
20240617,171700,352373750,22400,22400,22400,22400,0
|
|
20240617,171600,352373750,22400,22400,22400,22400,0
|
|
20240617,171500,352373750,22400,22400,22400,22400,0
|
|
20240617,171400,352373750,22400,22400,22400,22400,0
|
|
20240617,171300,352373750,22400,22400,22400,22400,0
|
|
20240617,171200,352373750,22400,22400,22400,22400,0
|
|
20240617,171100,352373750,22400,22400,22400,22400,0
|
|
20240617,171000,352373750,22400,22400,22400,22400,0
|
|
20240617,170900,352373750,22400,22400,22400,22400,0
|
|
20240617,170800,352373750,22400,22400,22400,22400,0
|
|
20240617,170700,352373750,22400,22400,22400,22400,0
|
|
20240617,170600,352373750,22400,22400,22400,22400,880
|
|
20240617,170500,352373750,22400,22400,22400,22400,0
|
|
20240617,170400,352373750,22400,22400,22400,22400,0
|
|
20240617,170300,352373750,22400,22400,22400,22400,0
|
|
20240617,170200,352373750,22400,22400,22400,22400,0
|
|
20240617,170100,352373750,22400,22400,22400,22400,0
|
|
20240617,170000,352373750,22400,22400,22400,22400,0
|
|
20240617,165900,352373750,22400,22400,22400,22400,0
|
|
20240617,165800,352373750,22400,22400,22400,22400,0
|
|
20240617,165700,352373750,22400,22400,22400,22400,0
|
|
20240617,165600,352373750,22400,22400,22400,22400,0
|
|
20240617,165500,352373750,22400,22400,22400,22400,0
|
|
20240617,165400,352373750,22400,22400,22400,22400,0
|
|
20240617,165300,352373750,22400,22400,22400,22400,0
|
|
20240617,165200,352373750,22400,22400,22400,22400,0
|
|
20240617,165100,352373750,22400,22400,22400,22400,0
|
|
20240617,165000,352373750,22400,22400,22400,22400,0
|
|
20240617,164900,352373750,22400,22400,22400,22400,0
|
|
20240617,164800,352373750,22400,22400,22400,22400,0
|
|
20240617,164700,352373750,22400,22400,22400,22400,0
|
|
20240617,164600,352373750,22400,22400,22400,22400,0
|
|
20240617,164500,352373750,22400,22400,22400,22400,0
|
|
20240617,164400,352373750,22400,22400,22400,22400,0
|
|
20240617,164300,352373750,22400,22400,22400,22400,0
|
|
20240617,164200,352373750,22400,22400,22400,22400,0
|
|
20240617,164100,352373750,22400,22400,22400,22400,0
|
|
20240617,164000,352373750,22400,22400,22400,22400,0
|
|
20240617,163900,352373750,22400,22400,22400,22400,0
|
|
20240617,163800,352373750,22400,22400,22400,22400,0
|
|
20240617,163700,352373750,22400,22400,22400,22400,0
|
|
20240617,163600,352373750,22400,22400,22400,22400,880
|
|
20240617,163500,352373750,22400,22400,22400,22400,0
|
|
20240617,163400,352373750,22400,22400,22400,22400,0
|
|
20240617,163300,352373750,22400,22400,22400,22400,0
|
|
20240617,163200,352373750,22400,22400,22400,22400,0
|
|
20240617,163100,352373750,22400,22400,22400,22400,0
|
|
20240617,163000,352373750,22400,22400,22400,22400,0
|
|
20240617,162900,352373750,22400,22400,22400,22400,0
|
|
20240617,162800,352373750,22400,22400,22400,22400,0
|
|
20240617,162700,352373750,22400,22400,22400,22400,0
|
|
20240617,162600,352373750,22400,22400,22400,22400,0
|
|
20240617,162500,352373750,22400,22400,22400,22400,0
|
|
20240617,162400,352373750,22400,22400,22400,22400,0
|
|
20240617,162300,352373750,22400,22400,22400,22400,0
|
|
20240617,162200,352373750,22400,22400,22400,22400,0
|
|
20240617,162100,352373750,22400,22400,22400,22400,0
|
|
20240617,162000,352373750,22400,22400,22400,22400,0
|
|
20240617,161900,352373750,22400,22400,22400,22400,0
|
|
20240617,161800,352373750,22400,22400,22400,22400,0
|
|
20240617,161700,352373750,22400,22400,22400,22400,0
|
|
20240617,161600,352373750,22400,22400,22400,22400,0
|
|
20240617,161500,352373750,22400,22400,22400,22400,0
|
|
20240617,161400,352373750,22400,22400,22400,22400,0
|
|
20240617,161300,352373750,22400,22400,22400,22400,0
|
|
20240617,161200,352373750,22400,22400,22400,22400,0
|
|
20240617,161100,352373750,22400,22400,22400,22400,0
|
|
20240617,161000,352373750,22400,22400,22400,22400,0
|
|
20240617,160900,352373750,22400,22400,22400,22400,0
|
|
20240617,160800,352373750,22400,22400,22400,22400,0
|
|
20240617,160700,352373750,22400,22400,22400,22400,0
|
|
20240617,160600,352373750,22400,22400,22400,22400,880
|
|
20240617,160500,352373750,22400,22400,22400,22400,0
|
|
20240617,160400,352373750,22400,22400,22400,22400,0
|
|
20240617,160300,352373750,22400,22400,22400,22400,0
|
|
20240617,160200,352373750,22400,22400,22400,22400,0
|
|
20240617,160100,352373750,22400,22400,22400,22400,0
|
|
20240617,160000,352373750,22400,22400,22400,22400,0
|
|
20240617,155900,352373750,22400,22400,22400,22400,0
|
|
20240617,155800,352373750,22400,22400,22400,22400,0
|
|
20240617,155700,352373750,22400,22400,22400,22400,0
|
|
20240617,155600,352373750,22400,22400,22400,22400,0
|
|
20240617,155500,352373750,22400,22400,22400,22400,0
|
|
20240617,155400,352373750,22400,22400,22400,22400,0
|
|
20240617,155300,352373750,22400,22400,22400,22400,0
|
|
20240617,155200,352373750,22400,22400,22400,22400,0
|
|
20240617,155100,352373750,22400,22400,22400,22400,0
|
|
20240617,155000,352373750,22400,22400,22400,22400,0
|
|
20240617,154900,352373750,22400,22400,22400,22400,0
|
|
20240617,154800,352373750,22400,22400,22400,22400,0
|
|
20240617,154700,352373750,22400,22400,22400,22400,0
|
|
20240617,154600,352373750,22400,22400,22400,22400,0
|
|
20240617,154500,352373750,22400,22400,22400,22400,0
|
|
20240617,154400,352373750,22400,22400,22400,22400,0
|
|
20240617,154300,352373750,22400,22400,22400,22400,0
|
|
20240617,154200,352373750,22400,22400,22400,22400,0
|
|
20240617,154100,352373750,22400,22400,22400,22400,0
|
|
20240617,154000,352373750,22400,22400,22400,22400,0
|
|
20240617,153900,352373750,22400,22400,22400,22400,0
|
|
20240617,153800,352373750,22400,22400,22400,22400,0
|
|
20240617,153700,352373750,22400,22400,22400,22400,0
|
|
20240617,153600,352373750,22400,22400,22400,22400,880
|
|
20240617,153500,352373750,22400,22400,22400,22400,0
|
|
20240617,153400,352373750,22400,22400,22400,22400,0
|
|
20240617,153300,352373750,22400,22400,22400,22400,0
|
|
20240617,153200,352373750,22400,22400,22400,22400,0
|
|
20240617,153100,352373750,22400,22400,22400,22400,0
|
|
20240617,153000,352373750,22400,22400,22400,22400,880
|
|
20240617,152900,332661750,22450,22450,22450,22450,0
|
|
20240617,152800,332661750,22450,22450,22450,22450,0
|
|
20240617,152700,332661750,22450,22450,22450,22450,0
|
|
20240617,152600,332661750,22450,22450,22450,22450,0
|
|
20240617,152500,332661750,22450,22450,22450,22450,0
|
|
20240617,152400,332661750,22450,22450,22450,22450,0
|
|
20240617,152300,332661750,22450,22450,22450,22450,0
|
|
20240617,152200,332661750,22450,22450,22450,22450,0
|
|
20240617,152100,332661750,22450,22450,22450,22450,0
|
|
20240617,152000,332661750,22450,22450,22450,22450,0
|
|
20240617,151900,332661750,22450,22450,22450,22450,3
|
|
20240617,151800,332594400,22450,22450,22450,22450,18
|
|
20240617,151700,332190300,22450,22400,22450,22400,45
|
|
20240617,151600,331180100,22450,22400,22450,22400,60
|
|
20240617,151500,329836050,22400,22400,22450,22400,81
|
|
20240617,151400,328020450,22450,22450,22450,22450,1
|
|
20240617,151300,327998000,22450,22400,22450,22400,129
|
|
20240617,151200,325102100,22400,22400,22400,22400,0
|
|
20240617,151100,325102100,22400,22400,22400,22400,0
|
|
20240617,151000,325102100,22400,22400,22400,22400,0
|
|
20240617,150900,325102100,22400,22400,22400,22400,6
|
|
20240617,150800,324967700,22450,22450,22450,22450,0
|
|
20240617,150700,324967700,22450,22450,22450,22450,0
|
|
20240617,150600,324967700,22450,22450,22450,22450,0
|
|
20240617,150500,324967700,22450,22450,22450,22450,0
|
|
20240617,150400,324967700,22450,22450,22450,22450,0
|
|
20240617,150300,324967700,22450,22450,22450,22450,0
|
|
20240617,150200,324967700,22450,22450,22450,22450,0
|
|
20240617,150100,324967700,22450,22450,22450,22450,23
|
|
20240617,150000,324451350,22400,22400,22400,22400,10
|
|
20240617,145900,324227350,22400,22400,22400,22400,2
|
|
20240617,145800,324182550,22400,22400,22400,22400,0
|
|
20240617,145700,324182550,22400,22400,22400,22400,10
|
|
20240617,145600,323958550,22400,22400,22400,22400,0
|
|
20240617,145500,323958550,22400,22400,22400,22400,0
|
|
20240617,145400,323958550,22400,22400,22400,22400,5
|
|
20240617,145300,323846550,22400,22400,22400,22400,9
|
|
20240617,145200,323644950,22450,22450,22450,22450,0
|
|
20240617,145100,323644950,22450,22400,22450,22400,171
|
|
20240617,145000,319813350,22400,22400,22400,22400,0
|
|
20240617,144900,319813350,22400,22400,22400,22400,0
|
|
20240617,144800,319813350,22400,22400,22400,22400,0
|
|
20240617,144700,319813350,22400,22400,22400,22400,28
|
|
20240617,144600,319186150,22400,22400,22400,22400,0
|
|
20240617,144500,319186150,22400,22400,22400,22400,0
|
|
20240617,144400,319186150,22400,22450,22450,22400,46
|
|
20240617,144300,318154000,22400,22400,22400,22400,1
|
|
20240617,144200,318131600,22450,22450,22450,22450,266
|
|
20240617,144100,312159900,22450,22450,22450,22450,24
|
|
20240617,144000,311621100,22450,22450,22450,22450,0
|
|
20240617,143900,311621100,22450,22450,22450,22450,0
|
|
20240617,143800,311621100,22450,22450,22450,22450,25
|
|
20240617,143700,311059850,22450,22450,22450,22450,0
|
|
20240617,143600,311059850,22450,22400,22450,22400,336
|
|
20240617,143500,303516750,22450,22450,22450,22450,0
|
|
20240617,143400,303516750,22450,22450,22450,22450,0
|
|
20240617,143300,303516750,22450,22450,22450,22450,0
|
|
20240617,143200,303516750,22450,22450,22450,22450,16
|
|
20240617,143100,303157550,22400,22400,22400,22400,5
|
|
20240617,143000,303045550,22400,22400,22400,22400,30
|
|
20240617,142900,302373550,22450,22450,22450,22450,0
|
|
20240617,142800,302373550,22450,22450,22450,22450,0
|
|
20240617,142700,302373550,22450,22450,22450,22450,59
|
|
20240617,142600,301049000,22400,22400,22400,22400,202
|
|
20240617,142500,296524200,22400,22400,22400,22400,61
|
|
20240617,142400,295157800,22350,22350,22350,22350,0
|
|
20240617,142300,295157800,22350,22400,22400,22350,26
|
|
20240617,142200,294575650,22400,22400,22400,22400,2
|
|
20240617,142100,294530850,22450,22450,22450,22450,0
|
|
20240617,142000,294530850,22450,22450,22450,22450,50
|
|
20240617,141900,293408350,22450,22450,22450,22450,0
|
|
20240617,141800,293408350,22450,22450,22450,22450,0
|
|
20240617,141700,293408350,22450,22450,22450,22450,26
|
|
20240617,141600,292824650,22400,22400,22400,22400,0
|
|
20240617,141500,292824650,22400,22400,22400,22400,0
|
|
20240617,141400,292824650,22400,22400,22400,22400,0
|
|
20240617,141300,292824650,22400,22400,22400,22400,502
|
|
20240617,141200,281579850,22450,22450,22450,22450,16
|
|
20240617,141100,281220650,22400,22400,22400,22400,2
|
|
20240617,141000,281175850,22400,22400,22400,22400,0
|
|
20240617,140900,281175850,22400,22400,22400,22400,1
|
|
20240617,140800,281153450,22450,22450,22450,22450,0
|
|
20240617,140700,281153450,22450,22450,22450,22450,16
|
|
20240617,140600,280794250,22450,22450,22450,22450,0
|
|
20240617,140500,280794250,22450,22450,22450,22450,8
|
|
20240617,140400,280614650,22400,22400,22400,22400,0
|
|
20240617,140300,280614650,22400,22400,22400,22400,0
|
|
20240617,140200,280614650,22400,22400,22400,22400,8
|
|
20240617,140100,280435450,22350,22350,22350,22350,0
|
|
20240617,140000,280435450,22350,22350,22350,22350,0
|
|
20240617,135900,280435450,22350,22350,22350,22350,0
|
|
20240617,135800,280435450,22350,22350,22350,22350,0
|
|
20240617,135700,280435450,22350,22400,22400,22350,2
|
|
20240617,135600,280390700,22450,22400,22450,22400,76
|
|
20240617,135500,278687500,22400,22400,22400,22400,0
|
|
20240617,135400,278687500,22400,22400,22400,22400,5
|
|
20240617,135300,278575500,22450,22450,22450,22450,0
|
|
20240617,135200,278575500,22450,22450,22450,22450,0
|
|
20240617,135100,278575500,22450,22450,22450,22450,16
|
|
20240617,135000,278216300,22400,22400,22400,22400,1
|
|
20240617,134900,278193900,22450,22450,22450,22450,0
|
|
20240617,134800,278193900,22450,22450,22450,22450,0
|
|
20240617,134700,278193900,22450,22450,22450,22450,16
|
|
20240617,134600,277834700,22400,22400,22400,22400,0
|
|
20240617,134500,277834700,22400,22400,22400,22400,0
|
|
20240617,134400,277834700,22400,22400,22400,22400,0
|
|
20240617,134300,277834700,22400,22450,22450,22400,190
|
|
20240617,134200,273578200,22450,22450,22450,22450,16
|
|
20240617,134100,273219000,22450,22450,22450,22450,0
|
|
20240617,134000,273219000,22450,22450,22450,22450,0
|
|
20240617,133900,273219000,22450,22450,22450,22450,0
|
|
20240617,133800,273219000,22450,22450,22450,22450,0
|
|
20240617,133700,273219000,22450,22450,22450,22450,16
|
|
20240617,133600,272859800,22350,22350,22350,22350,1
|
|
20240617,133500,272837450,22450,22450,22450,22450,48
|
|
20240617,133400,271759850,22450,22450,22450,22450,0
|
|
20240617,133300,271759850,22450,22450,22450,22450,0
|
|
20240617,133200,271759850,22450,22450,22450,22450,10
|
|
20240617,133100,271535350,22400,22350,22400,22350,7
|
|
20240617,133000,271378600,22350,22350,22350,22350,15
|
|
20240617,132900,271043350,22350,22350,22350,22350,0
|
|
20240617,132800,271043350,22350,22350,22350,22350,0
|
|
20240617,132700,271043350,22350,22350,22350,22350,0
|
|
20240617,132600,271043350,22350,22350,22350,22350,0
|
|
20240617,132500,271043350,22350,22350,22350,22350,0
|
|
20240617,132400,271043350,22350,22350,22350,22350,0
|
|
20240617,132300,271043350,22350,22350,22350,22350,0
|
|
20240617,132200,271043350,22350,22350,22350,22350,0
|
|
20240617,132100,271043350,22350,22350,22350,22350,47
|
|
20240617,132000,269992900,22400,22400,22400,22400,0
|
|
20240617,131900,269992900,22400,22400,22400,22400,0
|
|
20240617,131800,269992900,22400,22400,22400,22400,0
|
|
20240617,131700,269992900,22400,22400,22400,22400,91
|
|
20240617,131600,267954500,22400,22400,22400,22400,0
|
|
20240617,131500,267954500,22400,22400,22400,22400,15
|
|
20240617,131400,267618500,22450,22400,22450,22400,142
|
|
20240617,131300,264431950,22400,22400,22400,22400,0
|
|
20240617,131200,264431950,22400,22400,22400,22400,1
|
|
20240617,131100,264409550,22300,22300,22300,22300,36
|
|
20240617,131000,263606750,22350,22350,22350,22350,0
|
|
20240617,130900,263606750,22350,22350,22350,22350,99
|
|
20240617,130800,261394100,22350,22300,22350,22300,378
|
|
20240617,130700,252948800,22300,22300,22300,22300,30
|
|
20240617,130600,252279800,22250,22250,22250,22250,0
|
|
20240617,130500,252279800,22250,22250,22250,22250,0
|
|
20240617,130400,252279800,22250,22250,22250,22250,0
|
|
20240617,130300,252279800,22250,22250,22250,22250,0
|
|
20240617,130200,252279800,22250,22250,22250,22250,1
|
|
20240617,130100,252257550,22350,22350,22350,22350,1
|
|
20240617,130000,252235200,22250,22250,22250,22250,0
|
|
20240617,125900,252235200,22250,22250,22250,22250,0
|
|
20240617,125800,252235200,22250,22250,22250,22250,0
|
|
20240617,125700,252235200,22250,22250,22250,22250,558
|
|
20240617,125600,239819700,22200,22200,22200,22200,18
|
|
20240617,125500,239420100,22200,22200,22200,22200,0
|
|
20240617,125400,239420100,22200,22200,22200,22200,106
|
|
20240617,125300,237066900,22250,22250,22250,22250,0
|
|
20240617,125200,237066900,22250,22250,22250,22250,15
|
|
20240617,125100,236733150,22200,22200,22200,22200,88
|
|
20240617,125000,234779550,22200,22200,22200,22200,124
|
|
20240617,124900,232026750,22200,22200,22200,22200,0
|
|
20240617,124800,232026750,22200,22200,22200,22200,475
|
|
20240617,124700,221481750,22200,22200,22200,22200,0
|
|
20240617,124600,221481750,22200,22200,22200,22200,0
|
|
20240617,124500,221481750,22200,22200,22200,22200,0
|
|
20240617,124400,221481750,22200,22200,22200,22200,0
|
|
20240617,124300,221481750,22200,22200,22200,22200,0
|
|
20240617,124200,221481750,22200,22200,22200,22200,0
|
|
20240617,124100,221481750,22200,22200,22200,22200,172
|
|
20240617,124000,217663350,22200,22200,22200,22200,100
|
|
20240617,123900,215443350,22250,22250,22250,22250,1
|
|
20240617,123800,215421100,22200,22200,22200,22200,0
|
|
20240617,123700,215421100,22200,22200,22200,22200,0
|
|
20240617,123600,215421100,22200,22200,22200,22200,0
|
|
20240617,123500,215421100,22200,22200,22200,22200,0
|
|
20240617,123400,215421100,22200,22200,22200,22200,0
|
|
20240617,123300,215421100,22200,22200,22200,22200,0
|
|
20240617,123200,215421100,22200,22200,22200,22200,0
|
|
20240617,123100,215421100,22200,22200,22200,22200,0
|
|
20240617,123000,215421100,22200,22200,22200,22200,249
|
|
20240617,122900,209893300,22250,22250,22250,22250,69
|
|
20240617,122800,208358050,22350,22350,22350,22350,0
|
|
20240617,122700,208358050,22350,22350,22350,22350,0
|
|
20240617,122600,208358050,22350,22350,22350,22350,1
|
|
20240617,122500,208335700,22250,22250,22250,22250,238
|
|
20240617,122400,203040200,22250,22250,22250,22250,0
|
|
20240617,122300,203040200,22250,22250,22250,22250,0
|
|
20240617,122200,203040200,22250,22250,22250,22250,30
|
|
20240617,122100,202372700,22300,22300,22300,22300,0
|
|
20240617,122000,202372700,22300,22300,22300,22300,150
|
|
20240617,121900,199027700,22300,22300,22300,22300,0
|
|
20240617,121800,199027700,22300,22300,22300,22300,0
|
|
20240617,121700,199027700,22300,22300,22300,22300,1
|
|
20240617,121600,199005400,22300,22300,22300,22300,0
|
|
20240617,121500,199005400,22300,22300,22300,22300,0
|
|
20240617,121400,199005400,22300,22300,22300,22300,0
|
|
20240617,121300,199005400,22300,22300,22300,22300,0
|
|
20240617,121200,199005400,22300,22300,22300,22300,0
|
|
20240617,121100,199005400,22300,22300,22300,22300,0
|
|
20240617,121000,199005400,22300,22300,22300,22300,0
|
|
20240617,120900,199005400,22300,22300,22300,22300,0
|
|
20240617,120800,199005400,22300,22300,22300,22300,0
|
|
20240617,120700,199005400,22300,22300,22300,22300,0
|
|
20240617,120600,199005400,22300,22300,22300,22300,0
|
|
20240617,120500,199005400,22300,22300,22300,22300,1
|
|
20240617,120400,198983100,22300,22300,22300,22300,0
|
|
20240617,120300,198983100,22300,22300,22300,22300,0
|
|
20240617,120200,198983100,22300,22300,22300,22300,0
|
|
20240617,120100,198983100,22300,22300,22300,22300,0
|
|
20240617,120000,198983100,22300,22300,22300,22300,0
|
|
20240617,115900,198983100,22300,22300,22300,22300,0
|
|
20240617,115800,198983100,22300,22300,22300,22300,0
|
|
20240617,115700,198983100,22300,22300,22300,22300,0
|
|
20240617,115600,198983100,22300,22300,22300,22300,0
|
|
20240617,115500,198983100,22300,22300,22300,22300,1
|
|
20240617,115400,198960800,22300,22300,22300,22300,0
|
|
20240617,115300,198960800,22300,22300,22300,22300,1
|
|
20240617,115200,198938500,22350,22350,22350,22350,0
|
|
20240617,115100,198938500,22350,22350,22350,22350,0
|
|
20240617,115000,198938500,22350,22350,22350,22350,0
|
|
20240617,114900,198938500,22350,22350,22350,22350,0
|
|
20240617,114800,198938500,22350,22350,22350,22350,0
|
|
20240617,114700,198938500,22350,22350,22350,22350,0
|
|
20240617,114600,198938500,22350,22350,22350,22350,0
|
|
20240617,114500,198938500,22350,22350,22350,22350,0
|
|
20240617,114400,198938500,22350,22350,22350,22350,0
|
|
20240617,114300,198938500,22350,22350,22350,22350,0
|
|
20240617,114200,198938500,22350,22350,22350,22350,0
|
|
20240617,114100,198938500,22350,22350,22350,22350,0
|
|
20240617,114000,198938500,22350,22350,22350,22350,0
|
|
20240617,113900,198938500,22350,22350,22350,22350,0
|
|
20240617,113800,198938500,22350,22350,22350,22350,0
|
|
20240617,113700,198938500,22350,22350,22350,22350,0
|
|
20240617,113600,198938500,22350,22350,22350,22350,1
|
|
20240617,113500,198916150,22250,22250,22250,22250,0
|
|
20240617,113400,198916150,22250,22250,22250,22250,400
|
|
20240617,113300,190016150,22250,22250,22250,22250,0
|
|
20240617,113200,190016150,22250,22250,22250,22250,0
|
|
20240617,113100,190016150,22250,22250,22250,22250,0
|
|
20240617,113000,190016150,22250,22250,22250,22250,0
|
|
20240617,112900,190016150,22250,22250,22250,22250,0
|
|
20240617,112800,190016150,22250,22250,22250,22250,0
|
|
20240617,112700,190016150,22250,22350,22350,22250,15
|
|
20240617,112600,189681900,22350,22350,22350,22350,0
|
|
20240617,112500,189681900,22350,22350,22350,22350,0
|
|
20240617,112400,189681900,22350,22350,22350,22350,0
|
|
20240617,112300,189681900,22350,22250,22350,22250,11
|
|
20240617,112200,189436150,22250,22250,22250,22250,1
|
|
20240617,112100,189413900,22250,22250,22250,22250,0
|
|
20240617,112000,189413900,22250,22300,22300,22250,123
|
|
20240617,111900,186673250,22300,22300,22300,22300,0
|
|
20240617,111800,186673250,22300,22300,22300,22300,0
|
|
20240617,111700,186673250,22300,22300,22300,22300,0
|
|
20240617,111600,186673250,22300,22300,22300,22300,0
|
|
20240617,111500,186673250,22300,22300,22300,22300,0
|
|
20240617,111400,186673250,22300,22300,22300,22300,0
|
|
20240617,111300,186673250,22300,22300,22300,22300,2
|
|
20240617,111200,186628650,22350,22350,22350,22350,6
|
|
20240617,111100,186494550,22300,22300,22300,22300,0
|
|
20240617,111000,186494550,22300,22300,22300,22300,14
|
|
20240617,110900,186182350,22300,22300,22300,22300,0
|
|
20240617,110800,186182350,22300,22300,22300,22300,32
|
|
20240617,110700,185468750,22300,22300,22300,22300,28
|
|
20240617,110600,184844350,22300,22300,22300,22300,0
|
|
20240617,110500,184844350,22300,22300,22300,22300,0
|
|
20240617,110400,184844350,22300,22300,22300,22300,3
|
|
20240617,110300,184777450,22250,22250,22250,22250,0
|
|
20240617,110200,184777450,22250,22250,22250,22250,10
|
|
20240617,110100,184554950,22300,22300,22300,22300,1
|
|
20240617,110000,184532650,22350,22350,22350,22350,0
|
|
20240617,105900,184532650,22350,22350,22350,22350,1
|
|
20240617,105800,184510300,22250,22250,22250,22250,0
|
|
20240617,105700,184510300,22250,22250,22250,22250,0
|
|
20240617,105600,184510300,22250,22250,22250,22250,0
|
|
20240617,105500,184510300,22250,22250,22250,22250,1
|
|
20240617,105400,184488050,22250,22250,22250,22250,0
|
|
20240617,105300,184488050,22250,22250,22250,22250,0
|
|
20240617,105200,184488050,22250,22250,22250,22250,0
|
|
20240617,105100,184488050,22250,22250,22250,22250,0
|
|
20240617,105000,184488050,22250,22250,22250,22250,0
|
|
20240617,104900,184488050,22250,22250,22250,22250,0
|
|
20240617,104800,184488050,22250,22250,22250,22250,10
|
|
20240617,104700,184265550,22250,22250,22250,22250,0
|
|
20240617,104600,184265550,22250,22250,22250,22250,0
|
|
20240617,104500,184265550,22250,22250,22250,22250,48
|
|
20240617,104400,183197550,22250,22250,22250,22250,0
|
|
20240617,104300,183197550,22250,22250,22250,22250,5
|
|
20240617,104200,183086300,22250,22250,22250,22250,1
|
|
20240617,104100,183064050,22200,22200,22200,22200,0
|
|
20240617,104000,183064050,22200,22250,22250,22200,7
|
|
20240617,103900,182908350,22200,22200,22200,22200,0
|
|
20240617,103800,182908350,22200,22200,22200,22200,0
|
|
20240617,103700,182908350,22200,22200,22200,22200,0
|
|
20240617,103600,182908350,22200,22200,22200,22200,0
|
|
20240617,103500,182908350,22200,22200,22200,22200,0
|
|
20240617,103400,182908350,22200,22200,22200,22200,0
|
|
20240617,103300,182908350,22200,22200,22200,22200,0
|
|
20240617,103200,182908350,22200,22200,22200,22200,0
|
|
20240617,103100,182908350,22200,22200,22200,22200,28
|
|
20240617,103000,182286750,22200,22200,22200,22200,0
|
|
20240617,102900,182286750,22200,22200,22200,22200,0
|
|
20240617,102800,182286750,22200,22250,22250,22200,17
|
|
20240617,102700,181909300,22200,22200,22200,22200,0
|
|
20240617,102600,181909300,22200,22200,22200,22200,0
|
|
20240617,102500,181909300,22200,22200,22200,22200,127
|
|
20240617,102400,179089900,22200,22250,22250,22200,10
|
|
20240617,102300,178867750,22200,22300,22300,22200,501
|
|
20240617,102200,167720800,22300,22300,22300,22300,0
|
|
20240617,102100,167720800,22300,22350,22350,22300,99
|
|
20240617,102000,165511600,22400,22400,22400,22400,0
|
|
20240617,101900,165511600,22400,22400,22400,22400,0
|
|
20240617,101800,165511600,22400,22400,22400,22400,0
|
|
20240617,101700,165511600,22400,22400,22400,22400,0
|
|
20240617,101600,165511600,22400,22400,22400,22400,1
|
|
20240617,101500,165489200,22350,22350,22350,22350,1
|
|
20240617,101400,165466850,22350,22350,22350,22350,0
|
|
20240617,101300,165466850,22350,22350,22350,22350,0
|
|
20240617,101200,165466850,22350,22350,22350,22350,0
|
|
20240617,101100,165466850,22350,22350,22350,22350,0
|
|
20240617,101000,165466850,22350,22350,22350,22350,0
|
|
20240617,100900,165466850,22350,22350,22350,22350,0
|
|
20240617,100800,165466850,22350,22350,22350,22350,30
|
|
20240617,100700,164796350,22450,22450,22450,22450,0
|
|
20240617,100600,164796350,22450,22450,22450,22450,1
|
|
20240617,100500,164773900,22350,22350,22350,22350,0
|
|
20240617,100400,164773900,22350,22350,22350,22350,0
|
|
20240617,100300,164773900,22350,22350,22350,22350,0
|
|
20240617,100200,164773900,22350,22350,22350,22350,0
|
|
20240617,100100,164773900,22350,22350,22350,22350,5
|
|
20240617,100000,164662150,22450,22450,22450,22450,2
|
|
20240617,095900,164617250,22350,22350,22350,22350,30
|
|
20240617,095800,163946750,22350,22350,22350,22350,0
|
|
20240617,095700,163946750,22350,22350,22350,22350,0
|
|
20240617,095600,163946750,22350,22350,22450,22350,89
|
|
20240617,095500,161957500,22450,22450,22450,22450,0
|
|
20240617,095400,161957500,22450,22350,22450,22350,73
|
|
20240617,095300,160325700,22350,22350,22350,22350,5
|
|
20240617,095200,160213950,22350,22350,22350,22350,301
|
|
20240617,095100,153486600,22350,22350,22350,22350,10
|
|
20240617,095000,153263100,22400,22400,22400,22400,0
|
|
20240617,094900,153263100,22400,22400,22400,22400,26
|
|
20240617,094800,152680700,22400,22400,22400,22400,0
|
|
20240617,094700,152680700,22400,22400,22400,22400,1
|
|
20240617,094600,152658300,22400,22400,22400,22400,0
|
|
20240617,094500,152658300,22400,22400,22400,22400,1
|
|
20240617,094400,152635900,22400,22400,22400,22400,0
|
|
20240617,094300,152635900,22400,22400,22400,22400,0
|
|
20240617,094200,152635900,22400,22400,22400,22400,1
|
|
20240617,094100,152613500,22450,22450,22450,22450,90
|
|
20240617,094000,150593000,22450,22450,22450,22450,0
|
|
20240617,093900,150593000,22450,22450,22450,22450,0
|
|
20240617,093800,150593000,22450,22450,22450,22450,1
|
|
20240617,093700,150570550,22450,22450,22450,22450,0
|
|
20240617,093600,150570550,22450,22450,22450,22450,13
|
|
20240617,093500,150278700,22400,22400,22400,22400,11
|
|
20240617,093400,150032300,22400,22400,22400,22400,1
|
|
20240617,093300,150009900,22400,22400,22400,22400,6
|
|
20240617,093200,149875500,22400,22350,22400,22350,5
|
|
20240617,093100,149763550,22350,22350,22350,22350,0
|
|
20240617,093000,149763550,22350,22350,22350,22350,0
|
|
20240617,092900,149763550,22350,22350,22350,22350,110
|
|
20240617,092800,147305050,22350,22350,22350,22350,0
|
|
20240617,092700,147305050,22350,22350,22350,22350,1
|
|
20240617,092600,147282700,22400,22400,22400,22400,0
|
|
20240617,092500,147282700,22400,22400,22400,22400,63
|
|
20240617,092400,145871500,22400,22400,22400,22400,4
|
|
20240617,092300,145781900,22400,22400,22400,22400,20
|
|
20240617,092200,145333900,22400,22450,22500,22400,95
|
|
20240617,092100,143200550,22400,22500,22500,22400,27
|
|
20240617,092000,142594400,22500,22500,22500,22500,1687
|
|
20240617,091900,104636900,22600,22400,22600,22400,308
|
|
20240617,091800,97713000,22350,22350,22350,22350,0
|
|
20240617,091700,97713000,22350,22350,22350,22350,893
|
|
20240617,091600,77754450,22300,22200,22300,22200,539
|
|
20240617,091500,65736650,22350,22350,22350,22350,0
|
|
20240617,091400,65736650,22350,22350,22350,22350,100
|
|
20240617,091300,63501650,22350,22150,22350,22150,1302
|
|
20240617,091200,34511950,22200,22250,22250,22200,100
|
|
20240617,091100,32291600,22300,22300,22300,22300,0
|
|
20240617,091000,32291600,22300,22300,22300,22300,1
|
|
20240617,090900,32269300,22350,22200,22350,22200,116
|
|
20240617,090800,29693050,22350,22300,22350,22300,302
|
|
20240617,090700,22958400,22250,22250,22250,22250,313
|
|
20240617,090600,15994150,22250,22200,22250,22200,27
|
|
20240617,090500,15393450,22250,22250,22250,22250,94
|
|
20240617,090400,13301950,22250,22200,22250,22200,123
|
|
20240617,090300,10565600,22150,22150,22150,22150,110
|
|
20240617,090200,8129100,22200,22150,22200,22150,20
|
|
20240617,090100,7686050,22150,22150,22150,22150,18
|
|
20240617,090000,7287350,22150,22150,22150,22150,329
|