579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183600,4720521700,23200,23200,23200,23200,1946
|
|
20240619,183500,4720521700,23200,23200,23200,23200,0
|
|
20240619,183400,4720521700,23200,23200,23200,23200,0
|
|
20240619,183300,4720521700,23200,23200,23200,23200,0
|
|
20240619,183200,4720521700,23200,23200,23200,23200,0
|
|
20240619,183100,4720521700,23200,23200,23200,23200,0
|
|
20240619,183000,4720521700,23200,23200,23200,23200,0
|
|
20240619,182900,4720521700,23200,23200,23200,23200,0
|
|
20240619,182800,4720521700,23200,23200,23200,23200,0
|
|
20240619,182700,4720521700,23200,23200,23200,23200,0
|
|
20240619,182600,4720521700,23200,23200,23200,23200,0
|
|
20240619,182500,4720521700,23200,23200,23200,23200,0
|
|
20240619,182400,4720521700,23200,23200,23200,23200,0
|
|
20240619,182300,4720521700,23200,23200,23200,23200,0
|
|
20240619,182200,4720521700,23200,23200,23200,23200,0
|
|
20240619,182100,4720521700,23200,23200,23200,23200,0
|
|
20240619,182000,4720521700,23200,23200,23200,23200,0
|
|
20240619,181900,4720521700,23200,23200,23200,23200,0
|
|
20240619,181800,4720521700,23200,23200,23200,23200,0
|
|
20240619,181700,4720521700,23200,23200,23200,23200,0
|
|
20240619,181600,4720521700,23200,23200,23200,23200,0
|
|
20240619,181500,4720521700,23200,23200,23200,23200,0
|
|
20240619,181400,4720521700,23200,23200,23200,23200,0
|
|
20240619,181300,4720521700,23200,23200,23200,23200,0
|
|
20240619,181200,4720521700,23200,23200,23200,23200,0
|
|
20240619,181100,4720521700,23200,23200,23200,23200,0
|
|
20240619,181000,4720521700,23200,23200,23200,23200,0
|
|
20240619,180900,4720521700,23200,23200,23200,23200,0
|
|
20240619,180800,4720521700,23200,23200,23200,23200,0
|
|
20240619,180700,4720521700,23200,23200,23200,23200,0
|
|
20240619,180600,4720521700,23200,23200,23200,23200,1946
|
|
20240619,180500,4720521700,23200,23200,23200,23200,0
|
|
20240619,180400,4720521700,23200,23200,23200,23200,0
|
|
20240619,180300,4720521700,23200,23200,23200,23200,0
|
|
20240619,180200,4720521700,23200,23200,23200,23200,0
|
|
20240619,180100,4720521700,23200,23200,23200,23200,0
|
|
20240619,180000,4720521700,23200,23200,23200,23200,0
|
|
20240619,175900,4720521700,23200,23200,23200,23200,0
|
|
20240619,175800,4720521700,23200,23200,23200,23200,0
|
|
20240619,175700,4720521700,23200,23200,23200,23200,0
|
|
20240619,175600,4720521700,23200,23200,23200,23200,0
|
|
20240619,175500,4720521700,23200,23200,23200,23200,0
|
|
20240619,175400,4720521700,23200,23200,23200,23200,0
|
|
20240619,175300,4720521700,23200,23200,23200,23200,0
|
|
20240619,175200,4720521700,23200,23200,23200,23200,0
|
|
20240619,175100,4720521700,23200,23200,23200,23200,0
|
|
20240619,175000,4720521700,23200,23200,23200,23200,0
|
|
20240619,174900,4720521700,23200,23200,23200,23200,0
|
|
20240619,174800,4720521700,23200,23200,23200,23200,0
|
|
20240619,174700,4720521700,23200,23200,23200,23200,0
|
|
20240619,174600,4720521700,23200,23200,23200,23200,0
|
|
20240619,174500,4720521700,23200,23200,23200,23200,0
|
|
20240619,174400,4720521700,23200,23200,23200,23200,0
|
|
20240619,174300,4720521700,23200,23200,23200,23200,0
|
|
20240619,174200,4720521700,23200,23200,23200,23200,0
|
|
20240619,174100,4720521700,23200,23200,23200,23200,0
|
|
20240619,174000,4720521700,23200,23200,23200,23200,0
|
|
20240619,173900,4720521700,23200,23200,23200,23200,0
|
|
20240619,173800,4720521700,23200,23200,23200,23200,0
|
|
20240619,173700,4720521700,23200,23200,23200,23200,0
|
|
20240619,173600,4720521700,23200,23200,23200,23200,1946
|
|
20240619,173500,4720521700,23200,23200,23200,23200,0
|
|
20240619,173400,4720521700,23200,23200,23200,23200,0
|
|
20240619,173300,4720521700,23200,23200,23200,23200,0
|
|
20240619,173200,4720521700,23200,23200,23200,23200,0
|
|
20240619,173100,4720521700,23200,23200,23200,23200,0
|
|
20240619,173000,4720521700,23200,23200,23200,23200,0
|
|
20240619,172900,4720521700,23200,23200,23200,23200,0
|
|
20240619,172800,4720521700,23200,23200,23200,23200,0
|
|
20240619,172700,4720521700,23200,23200,23200,23200,0
|
|
20240619,172600,4720521700,23200,23200,23200,23200,0
|
|
20240619,172500,4720521700,23200,23200,23200,23200,0
|
|
20240619,172400,4720521700,23200,23200,23200,23200,0
|
|
20240619,172300,4720521700,23200,23200,23200,23200,0
|
|
20240619,172200,4720521700,23200,23200,23200,23200,0
|
|
20240619,172100,4720521700,23200,23200,23200,23200,0
|
|
20240619,172000,4720521700,23200,23200,23200,23200,0
|
|
20240619,171900,4720521700,23200,23200,23200,23200,0
|
|
20240619,171800,4720521700,23200,23200,23200,23200,0
|
|
20240619,171700,4720521700,23200,23200,23200,23200,0
|
|
20240619,171600,4720521700,23200,23200,23200,23200,0
|
|
20240619,171500,4720521700,23200,23200,23200,23200,0
|
|
20240619,171400,4720521700,23200,23200,23200,23200,0
|
|
20240619,171300,4720521700,23200,23200,23200,23200,0
|
|
20240619,171200,4720521700,23200,23200,23200,23200,0
|
|
20240619,171100,4720521700,23200,23200,23200,23200,0
|
|
20240619,171000,4720521700,23200,23200,23200,23200,0
|
|
20240619,170900,4720521700,23200,23200,23200,23200,0
|
|
20240619,170800,4720521700,23200,23200,23200,23200,0
|
|
20240619,170700,4720521700,23200,23200,23200,23200,0
|
|
20240619,170600,4720521700,23200,23200,23200,23200,1946
|
|
20240619,170500,4720521700,23200,23200,23200,23200,0
|
|
20240619,170400,4720521700,23200,23200,23200,23200,0
|
|
20240619,170300,4720521700,23200,23200,23200,23200,0
|
|
20240619,170200,4720521700,23200,23200,23200,23200,0
|
|
20240619,170100,4720521700,23200,23200,23200,23200,0
|
|
20240619,170000,4720521700,23200,23200,23200,23200,0
|
|
20240619,165900,4720521700,23200,23200,23200,23200,0
|
|
20240619,165800,4720521700,23200,23200,23200,23200,0
|
|
20240619,165700,4720521700,23200,23200,23200,23200,0
|
|
20240619,165600,4720521700,23200,23200,23200,23200,0
|
|
20240619,165500,4720521700,23200,23200,23200,23200,0
|
|
20240619,165400,4720521700,23200,23200,23200,23200,0
|
|
20240619,165300,4720521700,23200,23200,23200,23200,0
|
|
20240619,165200,4720521700,23200,23200,23200,23200,0
|
|
20240619,165100,4720521700,23200,23200,23200,23200,0
|
|
20240619,165000,4720521700,23200,23200,23200,23200,0
|
|
20240619,164900,4720521700,23200,23200,23200,23200,0
|
|
20240619,164800,4720521700,23200,23200,23200,23200,0
|
|
20240619,164700,4720521700,23200,23200,23200,23200,0
|
|
20240619,164600,4720521700,23200,23200,23200,23200,0
|
|
20240619,164500,4720521700,23200,23200,23200,23200,0
|
|
20240619,164400,4720521700,23200,23200,23200,23200,0
|
|
20240619,164300,4720521700,23200,23200,23200,23200,0
|
|
20240619,164200,4720521700,23200,23200,23200,23200,0
|
|
20240619,164100,4720521700,23200,23200,23200,23200,0
|
|
20240619,164000,4720521700,23200,23200,23200,23200,0
|
|
20240619,163900,4720521700,23200,23200,23200,23200,0
|
|
20240619,163800,4720521700,23200,23200,23200,23200,0
|
|
20240619,163700,4720521700,23200,23200,23200,23200,0
|
|
20240619,163600,4720521700,23200,23200,23200,23200,1946
|
|
20240619,163500,4720521700,23200,23200,23200,23200,0
|
|
20240619,163400,4720521700,23200,23200,23200,23200,0
|
|
20240619,163300,4720521700,23200,23200,23200,23200,0
|
|
20240619,163200,4720521700,23200,23200,23200,23200,0
|
|
20240619,163100,4720521700,23200,23200,23200,23200,0
|
|
20240619,163000,4720521700,23200,23200,23200,23200,0
|
|
20240619,162900,4720521700,23200,23200,23200,23200,0
|
|
20240619,162800,4720521700,23200,23200,23200,23200,0
|
|
20240619,162700,4720521700,23200,23200,23200,23200,0
|
|
20240619,162600,4720521700,23200,23200,23200,23200,0
|
|
20240619,162500,4720521700,23200,23200,23200,23200,0
|
|
20240619,162400,4720521700,23200,23200,23200,23200,0
|
|
20240619,162300,4720521700,23200,23200,23200,23200,0
|
|
20240619,162200,4720521700,23200,23200,23200,23200,0
|
|
20240619,162100,4720521700,23200,23200,23200,23200,0
|
|
20240619,162000,4720521700,23200,23200,23200,23200,0
|
|
20240619,161900,4720521700,23200,23200,23200,23200,0
|
|
20240619,161800,4720521700,23200,23200,23200,23200,0
|
|
20240619,161700,4720521700,23200,23200,23200,23200,0
|
|
20240619,161600,4720521700,23200,23200,23200,23200,0
|
|
20240619,161500,4720521700,23200,23200,23200,23200,0
|
|
20240619,161400,4720521700,23200,23200,23200,23200,0
|
|
20240619,161300,4720521700,23200,23200,23200,23200,0
|
|
20240619,161200,4720521700,23200,23200,23200,23200,0
|
|
20240619,161100,4720521700,23200,23200,23200,23200,0
|
|
20240619,161000,4720521700,23200,23200,23200,23200,0
|
|
20240619,160900,4720521700,23200,23200,23200,23200,0
|
|
20240619,160800,4720521700,23200,23200,23200,23200,0
|
|
20240619,160700,4720521700,23200,23200,23200,23200,0
|
|
20240619,160600,4720521700,23200,23200,23200,23200,1946
|
|
20240619,160500,4720521700,23200,23200,23200,23200,0
|
|
20240619,160400,4720521700,23200,23200,23200,23200,0
|
|
20240619,160300,4720521700,23200,23200,23200,23200,0
|
|
20240619,160200,4720521700,23200,23200,23200,23200,0
|
|
20240619,160100,4720521700,23200,23200,23200,23200,0
|
|
20240619,160000,4720521700,23200,23200,23200,23200,0
|
|
20240619,155900,4720521700,23200,23200,23200,23200,0
|
|
20240619,155800,4720521700,23200,23200,23200,23200,0
|
|
20240619,155700,4720521700,23200,23200,23200,23200,0
|
|
20240619,155600,4720521700,23200,23200,23200,23200,0
|
|
20240619,155500,4720521700,23200,23200,23200,23200,0
|
|
20240619,155400,4720521700,23200,23200,23200,23200,0
|
|
20240619,155300,4720521700,23200,23200,23200,23200,0
|
|
20240619,155200,4720521700,23200,23200,23200,23200,0
|
|
20240619,155100,4720521700,23200,23200,23200,23200,0
|
|
20240619,155000,4720521700,23200,23200,23200,23200,0
|
|
20240619,154900,4720521700,23200,23200,23200,23200,0
|
|
20240619,154800,4720521700,23200,23200,23200,23200,0
|
|
20240619,154700,4720521700,23200,23200,23200,23200,0
|
|
20240619,154600,4720521700,23200,23200,23200,23200,0
|
|
20240619,154500,4720521700,23200,23200,23200,23200,0
|
|
20240619,154400,4720521700,23200,23200,23200,23200,0
|
|
20240619,154300,4720521700,23200,23200,23200,23200,0
|
|
20240619,154200,4720521700,23200,23200,23200,23200,0
|
|
20240619,154100,4720521700,23200,23200,23200,23200,0
|
|
20240619,154000,4720521700,23200,23200,23200,23200,0
|
|
20240619,153900,4720521700,23200,23200,23200,23200,0
|
|
20240619,153800,4720521700,23200,23200,23200,23200,0
|
|
20240619,153700,4720521700,23200,23200,23200,23200,0
|
|
20240619,153600,4720521700,23200,23200,23200,23200,1946
|
|
20240619,153500,4720521700,23200,23200,23200,23200,0
|
|
20240619,153400,4720521700,23200,23200,23200,23200,0
|
|
20240619,153300,4720521700,23200,23200,23200,23200,0
|
|
20240619,153200,4720521700,23200,23200,23200,23200,0
|
|
20240619,153100,4720521700,23200,23200,23200,23200,0
|
|
20240619,153000,4720521700,23200,23200,23200,23200,1946
|
|
20240619,152900,4675374500,22950,22950,22950,22950,0
|
|
20240619,152800,4675374500,22950,22950,22950,22950,0
|
|
20240619,152700,4675374500,22950,22950,22950,22950,0
|
|
20240619,152600,4675374500,22950,22950,22950,22950,0
|
|
20240619,152500,4675374500,22950,22950,22950,22950,0
|
|
20240619,152400,4675374500,22950,22950,22950,22950,0
|
|
20240619,152300,4675374500,22950,22950,22950,22950,0
|
|
20240619,152200,4675374500,22950,22950,22950,22950,0
|
|
20240619,152100,4675374500,22950,22950,22950,22950,0
|
|
20240619,152000,4675374500,22950,22950,22950,22950,0
|
|
20240619,151900,4675374500,22950,22950,23050,22950,96
|
|
20240619,151800,4673171200,23050,23000,23050,23000,541
|
|
20240619,151700,4660714150,23050,22950,23050,22950,94
|
|
20240619,151600,4658547750,23050,23000,23050,23000,38
|
|
20240619,151500,4657673400,23000,23000,23050,22950,332
|
|
20240619,151400,4650040500,23000,22900,23000,22900,401
|
|
20240619,151300,4640843850,23000,23000,23000,22900,96
|
|
20240619,151200,4638640950,23000,22900,23000,22900,22
|
|
20240619,151100,4638136250,23000,22950,23000,22900,209
|
|
20240619,151000,4633339400,23000,23000,23000,23000,0
|
|
20240619,150900,4633339400,23000,22950,23000,22900,85
|
|
20240619,150800,4631388650,23000,22900,23000,22900,335
|
|
20240619,150700,4623689400,22950,22950,22950,22950,3
|
|
20240619,150600,4623620550,22950,22900,22950,22900,209
|
|
20240619,150500,4618824350,22850,22800,22850,22800,208
|
|
20240619,150400,4614079650,22800,22800,22800,22800,275
|
|
20240619,150300,4607809650,22800,22850,22850,22800,31
|
|
20240619,150200,4607102100,22950,22800,22950,22800,2
|
|
20240619,150100,4607056350,22800,22850,22850,22800,62
|
|
20240619,150000,4605642700,22950,22950,22950,22950,20
|
|
20240619,145900,4605183700,22850,22850,22850,22850,1
|
|
20240619,145800,4605160850,22950,22950,22950,22950,3
|
|
20240619,145700,4605092000,22950,22800,22950,22800,1528
|
|
20240619,145600,4570246900,22850,22850,22850,22850,5
|
|
20240619,145500,4570132650,22850,22800,22850,22800,11
|
|
20240619,145400,4569881350,22900,22800,22900,22800,808
|
|
20240619,145300,4551435950,22750,22800,22850,22750,303
|
|
20240619,145200,4544528050,22800,22850,22850,22800,52
|
|
20240619,145100,4543341450,22850,22800,22850,22750,242
|
|
20240619,145000,4537825300,22850,22850,22850,22850,523
|
|
20240619,144900,4525874750,22900,22900,22900,22900,435
|
|
20240619,144800,4515913250,22950,22950,22950,22950,56
|
|
20240619,144700,4514628050,22950,22950,22950,22950,435
|
|
20240619,144600,4504644800,22950,22950,22950,22950,20
|
|
20240619,144500,4504185800,22900,22900,22900,22900,247
|
|
20240619,144400,4498529500,22850,22950,22950,22850,173
|
|
20240619,144300,4494569500,22850,22850,22950,22850,565
|
|
20240619,144200,4481642400,22900,22950,22950,22900,522
|
|
20240619,144100,4469672350,22950,23000,23000,22950,270
|
|
20240619,144000,4463472100,23000,23000,23000,23000,100
|
|
20240619,143900,4461172100,23000,23050,23050,23000,312
|
|
20240619,143800,4453986100,23050,23100,23100,23000,126
|
|
20240619,143700,4451087000,23050,23050,23050,23050,326
|
|
20240619,143600,4443572700,23050,23100,23100,23050,101
|
|
20240619,143500,4441243650,23000,23000,23000,23000,258
|
|
20240619,143400,4435309650,23050,23050,23050,23050,242
|
|
20240619,143300,4429731550,23050,23100,23100,23050,103
|
|
20240619,143200,4427356400,23050,23100,23100,23050,80
|
|
20240619,143100,4425512300,23050,23050,23050,23050,61
|
|
20240619,143000,4424106250,23100,23050,23100,23050,71
|
|
20240619,142900,4422468700,23050,23050,23050,23000,49
|
|
20240619,142800,4421341500,23000,23000,23100,23000,329
|
|
20240619,142700,4413758800,23000,23000,23000,23000,109
|
|
20240619,142600,4411251800,23000,23100,23100,23000,132
|
|
20240619,142500,4408208250,23150,23100,23150,23100,30
|
|
20240619,142400,4407514250,23100,23150,23150,23100,579
|
|
20240619,142300,4394139100,23150,23150,23150,23100,285
|
|
20240619,142200,4387548500,23150,23150,23200,23100,98
|
|
20240619,142100,4385279800,23150,23200,23200,23150,362
|
|
20240619,142000,4376899000,23150,23200,23200,23150,152
|
|
20240619,141900,4373374600,23200,23200,23200,23200,322
|
|
20240619,141800,4365904200,23150,23100,23150,23100,476
|
|
20240619,141700,4354906100,23100,23100,23100,23100,165
|
|
20240619,141600,4351094600,23050,23050,23050,23050,0
|
|
20240619,141500,4351094600,23050,23000,23050,23000,268
|
|
20240619,141400,4344917300,23000,23000,23000,22950,411
|
|
20240619,141300,4335466800,23050,23050,23050,23050,1
|
|
20240619,141200,4335443750,23100,23050,23100,23050,216
|
|
20240619,141100,4330461000,22900,22950,23050,22900,715
|
|
20240619,141000,4314046950,22900,23050,23050,22900,695
|
|
20240619,140900,4298098550,23200,23100,23200,23050,70
|
|
20240619,140800,4296481850,23050,23200,23200,23050,618
|
|
20240619,140700,4282193950,23200,23200,23250,23200,278
|
|
20240619,140600,4275742150,23250,23250,23250,23250,265
|
|
20240619,140500,4269580900,23300,23250,23300,23250,101
|
|
20240619,140400,4267231150,23300,23300,23300,23250,99
|
|
20240619,140300,4264925850,23350,23350,23350,23350,1
|
|
20240619,140200,4264902500,23250,23250,23400,23250,1101
|
|
20240619,140100,4239237800,23300,23250,23300,23200,471
|
|
20240619,140000,4228288450,23300,23250,23300,23250,240
|
|
20240619,135900,4222707950,23250,23250,23250,23250,117
|
|
20240619,135800,4219987700,23300,23350,23350,23300,131
|
|
20240619,135700,4216931500,23400,23450,23500,23350,1162
|
|
20240619,135600,4189726400,23450,23350,23450,23350,1591
|
|
20240619,135500,4152462800,23350,23350,23350,23350,298
|
|
20240619,135400,4145504500,23350,23300,23350,23300,494
|
|
20240619,135300,4133981750,23250,23050,23250,23050,1197
|
|
20240619,135200,4106285650,23000,22950,23000,22950,322
|
|
20240619,135100,4098880650,22950,22900,23000,22900,296
|
|
20240619,135000,4092089300,22900,22900,22900,22900,66
|
|
20240619,134900,4090577900,23000,23000,23000,23000,20
|
|
20240619,134800,4090117900,23000,22900,23000,22900,687
|
|
20240619,134700,4074383500,22900,22950,23000,22900,334
|
|
20240619,134600,4066730050,23000,22950,23050,22950,336
|
|
20240619,134500,4059016400,22950,22950,22950,22900,768
|
|
20240619,134400,4041396200,22950,23000,23050,22950,1367
|
|
20240619,134300,4009989800,23050,23000,23050,23000,30
|
|
20240619,134200,4009298800,23000,23000,23000,23000,129
|
|
20240619,134100,4006331800,23050,23050,23050,23050,13
|
|
20240619,134000,4006032150,23050,23100,23150,23050,291
|
|
20240619,133900,3999320300,23100,23100,23100,23100,294
|
|
20240619,133800,3992528900,23050,23150,23150,23050,458
|
|
20240619,133700,3981969500,23100,23100,23100,23100,239
|
|
20240619,133600,3976448600,23200,23200,23200,23200,0
|
|
20240619,133500,3976448600,23200,23100,23200,23100,57
|
|
20240619,133400,3975129900,23100,23200,23200,23100,116
|
|
20240619,133300,3972445500,23250,23250,23250,23250,36
|
|
20240619,133200,3971608500,23200,23200,23200,23150,281
|
|
20240619,133100,3965090200,23150,23150,23150,23150,457
|
|
20240619,133000,3954510650,23100,23150,23150,23100,282
|
|
20240619,132900,3947994400,23100,23100,23100,23100,302
|
|
20240619,132800,3941018200,23100,23100,23100,23100,151
|
|
20240619,132700,3937530100,23050,23100,23100,23050,39
|
|
20240619,132600,3936630100,23050,23050,23050,23050,113
|
|
20240619,132500,3934025450,23100,23100,23100,23050,254
|
|
20240619,132400,3928163050,23050,23100,23100,23050,90
|
|
20240619,132300,3926087000,23100,23050,23100,23050,120
|
|
20240619,132200,3923318950,23050,23050,23150,23050,586
|
|
20240619,132100,3909770200,23050,23050,23050,23050,88
|
|
20240619,132000,3907741800,23150,23150,23150,23050,256
|
|
20240619,131900,3901818450,23150,23150,23200,23150,391
|
|
20240619,131800,3892765800,23150,23150,23150,23150,133
|
|
20240619,131700,3889686850,23150,23250,23300,23150,1137
|
|
20240619,131600,3863301900,23250,23250,23250,23250,168
|
|
20240619,131500,3859395900,23300,23300,23300,23300,198
|
|
20240619,131400,3854782500,23300,23400,23400,23300,22
|
|
20240619,131300,3854267900,23300,23350,23400,23300,1570
|
|
20240619,131200,3817561600,23350,23350,23350,23350,309
|
|
20240619,131100,3810346450,23400,23350,23400,23350,46
|
|
20240619,131000,3809270250,23350,23350,23350,23200,340
|
|
20240619,130900,3801334400,23350,23350,23350,23350,96
|
|
20240619,130800,3799092800,23350,23400,23400,23100,975
|
|
20240619,130700,3776475750,23400,23100,23400,23100,1648
|
|
20240619,130600,3738222150,23100,23100,23100,23050,28
|
|
20240619,130500,3737575400,23100,22950,23100,22950,741
|
|
20240619,130400,3720538350,22950,23000,23000,22950,44
|
|
20240619,130300,3719528000,23000,23000,23000,22950,729
|
|
20240619,130200,3702795800,22950,23000,23050,22950,807
|
|
20240619,130100,3684238500,23000,23150,23200,23000,3490
|
|
20240619,130000,3603613600,23200,23200,23250,23150,331
|
|
20240619,125900,3595938350,23200,23200,23250,23200,472
|
|
20240619,125800,3584987900,23200,23200,23200,23150,603
|
|
20240619,125700,3571008700,23200,23200,23200,23200,128
|
|
20240619,125600,3568039100,23200,23200,23250,23200,61
|
|
20240619,125500,3566621950,23250,23200,23250,23200,154
|
|
20240619,125400,3563048150,23200,23150,23200,23150,706
|
|
20240619,125300,3546676300,23150,23200,23200,23150,231
|
|
20240619,125200,3541320100,23150,23150,23150,23150,412
|
|
20240619,125100,3531782300,23150,23150,23150,23150,0
|
|
20240619,125000,3531782300,23150,23200,23200,23150,280
|
|
20240619,124900,3525298500,23150,23150,23150,23150,54
|
|
20240619,124800,3524048400,23200,23150,23200,23150,452
|
|
20240619,124700,3513563050,23200,23200,23250,23200,117
|
|
20240619,124600,3510848600,23200,23200,23200,23200,0
|
|
20240619,124500,3510848600,23200,23200,23200,23150,519
|
|
20240619,124400,3498810150,23150,23200,23200,23150,404
|
|
20240619,124300,3489443350,23300,23200,23300,23200,69
|
|
20240619,124200,3487841450,23300,23300,23300,23300,55
|
|
20240619,124100,3486559950,23300,23200,23300,23200,338
|
|
20240619,124000,3478710350,23150,23150,23200,23150,358
|
|
20240619,123900,3470421650,23150,23200,23250,23150,214
|
|
20240619,123800,3465458750,23250,23250,23250,23250,69
|
|
20240619,123700,3463854500,23250,23200,23300,23200,123
|
|
20240619,123600,3460995500,23200,23250,23300,23150,679
|
|
20240619,123500,3445240100,23300,23250,23300,23250,293
|
|
20240619,123400,3438427650,23250,23250,23250,23200,854
|
|
20240619,123300,3418574550,23300,23400,23400,23300,1047
|
|
20240619,123200,3394157150,23350,23450,23450,23350,120
|
|
20240619,123100,3391349450,23450,23450,23450,23450,155
|
|
20240619,123000,3387714700,23400,23500,23500,23400,241
|
|
20240619,122900,3382070100,23450,23500,23500,23450,81
|
|
20240619,122800,3380167200,23400,23400,23400,23400,107
|
|
20240619,122700,3377663400,23350,23750,23750,23350,2424
|
|
20240619,122600,3320598950,23750,23650,23750,23600,2412
|
|
20240619,122500,3263405600,23650,23450,23650,23450,1604
|
|
20240619,122400,3225544150,23500,23600,23650,23500,568
|
|
20240619,122300,3212149600,23600,23450,23600,23450,1292
|
|
20240619,122200,3181740800,23450,23500,23500,23450,811
|
|
20240619,122100,3162715100,23500,23450,23500,23450,489
|
|
20240619,122000,3151234850,23500,23300,23500,23300,1142
|
|
20240619,121900,3124513500,23300,23250,23350,23250,352
|
|
20240619,121800,3116314000,23250,23300,23300,23250,46
|
|
20240619,121700,3115243300,23300,23200,23300,23150,1056
|
|
20240619,121600,3090724750,23250,23200,23250,23200,270
|
|
20240619,121500,3084451100,23200,23300,23300,23200,263
|
|
20240619,121400,3078338550,23350,23350,23350,23300,289
|
|
20240619,121300,3071592150,23300,23200,23300,23200,1158
|
|
20240619,121200,3044611750,23200,23300,23300,23200,34
|
|
20240619,121100,3043822650,23300,23400,23400,23200,537
|
|
20240619,121000,3031330800,23400,23300,23400,23300,193
|
|
20240619,120900,3026829550,23300,23500,23500,23200,1096
|
|
20240619,120800,3001238850,23450,23500,23550,23450,1128
|
|
20240619,120700,2974727450,23500,23400,23550,23300,1474
|
|
20240619,120600,2940136350,23450,23450,23450,23300,1037
|
|
20240619,120500,2915861450,23400,23350,23400,23300,1531
|
|
20240619,120400,2880108400,23350,23350,23500,23300,4168
|
|
20240619,120300,2782569650,23300,23150,23300,23100,2636
|
|
20240619,120200,2721281000,23100,23050,23150,23000,2084
|
|
20240619,120100,2673141950,23050,23000,23050,23000,196
|
|
20240619,120000,2668629550,23050,23050,23050,23000,465
|
|
20240619,115900,2657925000,23050,22950,23100,22950,917
|
|
20240619,115800,2636797450,22950,22900,23050,22900,619
|
|
20240619,115700,2622578050,22900,22950,22950,22900,38
|
|
20240619,115600,2621707800,22850,22900,22950,22850,163
|
|
20240619,115500,2617973150,22800,22800,22900,22800,194
|
|
20240619,115400,2613548950,22900,22900,22900,22800,134
|
|
20240619,115300,2610491650,22900,22900,22900,22850,49
|
|
20240619,115200,2609371850,22800,22900,22900,22800,32
|
|
20240619,115100,2608641650,22900,22950,22950,22850,313
|
|
20240619,115000,2601471850,22950,22950,22950,22850,961
|
|
20240619,114900,2579432950,22950,23000,23050,22950,2338
|
|
20240619,114800,2525656550,23000,22800,23050,22800,2450
|
|
20240619,114700,2469445250,22800,22750,22800,22750,53
|
|
20240619,114600,2468239450,22750,22700,22750,22700,7
|
|
20240619,114500,2468080500,22700,22700,22700,22700,91
|
|
20240619,114400,2466014800,22700,22700,22700,22700,15
|
|
20240619,114300,2465674300,22700,22700,22700,22700,30
|
|
20240619,114200,2464993300,22700,22700,22700,22700,60
|
|
20240619,114100,2463631300,22700,22700,22700,22700,16
|
|
20240619,114000,2463268100,22800,22800,22800,22800,45
|
|
20240619,113900,2462242100,22800,22700,22800,22700,86
|
|
20240619,113800,2460286150,22750,22750,22750,22750,1
|
|
20240619,113700,2460263400,22700,22600,22700,22550,95
|
|
20240619,113600,2458119400,22600,22650,22700,22600,751
|
|
20240619,113500,2441133600,22700,22700,22700,22700,501
|
|
20240619,113400,2429760900,22700,22600,22700,22600,164
|
|
20240619,113300,2426049000,22600,22700,22700,22600,167
|
|
20240619,113200,2422271450,22650,22750,22750,22600,3949
|
|
20240619,113100,2332828600,22700,22750,22750,22700,212
|
|
20240619,113000,2328015950,22750,22750,22750,22650,89
|
|
20240619,112900,2325997500,22650,22650,22700,22650,425
|
|
20240619,112800,2316352300,22650,22750,22750,22650,1278
|
|
20240619,112700,2287363450,22750,22700,22750,22650,148
|
|
20240619,112600,2284003750,22700,22700,22750,22700,401
|
|
20240619,112500,2274900650,22700,22800,22800,22700,16
|
|
20240619,112400,2274536450,22850,22750,22850,22700,1253
|
|
20240619,112300,2246083400,22900,22850,22950,22750,385
|
|
20240619,112200,2237275000,22900,22950,22950,22750,670
|
|
20240619,112100,2221972000,22950,22850,22950,22800,427
|
|
20240619,112000,2212208550,22850,22850,22850,22750,345
|
|
20240619,111900,2204335200,22850,22850,22850,22700,409
|
|
20240619,111800,2195021650,22850,22700,22850,22700,754
|
|
20240619,111700,2177864650,22700,22750,22800,22700,205
|
|
20240619,111600,2173198800,22800,22750,22800,22650,50
|
|
20240619,111500,2172065450,22750,22650,22850,22650,1159
|
|
20240619,111400,2145773350,22650,22650,22800,22550,1187
|
|
20240619,111300,2118944550,22650,22750,22800,22650,2074
|
|
20240619,111200,2071820700,22850,22800,22850,22750,361
|
|
20240619,111100,2063591150,22750,22650,22800,22650,2386
|
|
20240619,111000,2009463250,22500,23000,23100,22500,3916
|
|
20240619,110900,1920416100,23100,23150,23200,22950,1860
|
|
20240619,110800,1877548600,23100,23100,23400,22900,2894
|
|
20240619,110700,1810531400,23000,23800,23900,22800,14191
|
|
20240619,110600,1480437400,23850,23500,24250,23300,33396
|
|
20240619,110500,684049650,23500,23200,23500,23200,6313
|
|
20240619,110400,536819350,23250,23300,23300,23200,1999
|
|
20240619,110300,490315950,23400,23050,23500,23050,5963
|
|
20240619,110200,351183350,23050,22700,23200,22700,3122
|
|
20240619,110100,279541050,22550,22550,22750,22500,1192
|
|
20240619,110000,252539350,22600,22600,22600,22600,0
|
|
20240619,105900,252539350,22600,22600,22600,22600,0
|
|
20240619,105800,252539350,22600,22600,22600,22600,0
|
|
20240619,105700,252539350,22600,22450,22600,22400,2042
|
|
20240619,105600,206482250,22450,22300,22450,22200,810
|
|
20240619,105500,188374300,22350,22350,22350,22350,0
|
|
20240619,105400,188374300,22350,22350,22350,22350,0
|
|
20240619,105300,188374300,22350,22350,22350,22350,0
|
|
20240619,105200,188374300,22350,22350,22350,22350,0
|
|
20240619,105100,188374300,22350,22350,22350,22350,0
|
|
20240619,105000,188374300,22350,22350,22350,22350,0
|
|
20240619,104900,188374300,22350,22200,22350,22200,15
|
|
20240619,104800,188041000,22400,22400,22400,22400,0
|
|
20240619,104700,188041000,22400,22400,22400,22400,0
|
|
20240619,104600,188041000,22400,22400,22400,22400,0
|
|
20240619,104500,188041000,22400,22400,22400,22400,0
|
|
20240619,104400,188041000,22400,22350,22400,22200,1042
|
|
20240619,104300,164758400,22350,22350,22350,22350,0
|
|
20240619,104200,164758400,22350,22200,22350,22200,201
|
|
20240619,104100,160296050,22200,22250,22400,22200,1046
|
|
20240619,104000,136898250,22250,22250,22250,22250,0
|
|
20240619,103900,136898250,22250,22250,22250,22150,410
|
|
20240619,103800,127811250,22200,22200,22200,22200,100
|
|
20240619,103700,125591250,22200,22200,22200,22200,0
|
|
20240619,103600,125591250,22200,22200,22200,22200,1
|
|
20240619,103500,125569050,22250,22250,22250,22250,0
|
|
20240619,103400,125569050,22250,22250,22250,22250,0
|
|
20240619,103300,125569050,22250,22250,22250,22250,0
|
|
20240619,103200,125569050,22250,22250,22250,22250,1
|
|
20240619,103100,125546800,22200,22200,22200,22200,0
|
|
20240619,103000,125546800,22200,22200,22200,22200,10
|
|
20240619,102900,125324800,22250,22250,22250,22250,1
|
|
20240619,102800,125302550,22300,22300,22300,22300,0
|
|
20240619,102700,125302550,22300,22300,22300,22300,1
|
|
20240619,102600,125280250,22300,22300,22300,22300,0
|
|
20240619,102500,125280250,22300,22300,22300,22300,0
|
|
20240619,102400,125280250,22300,22300,22300,22300,0
|
|
20240619,102300,125280250,22300,22300,22300,22300,0
|
|
20240619,102200,125280250,22300,22300,22300,22300,0
|
|
20240619,102100,125280250,22300,22300,22300,22300,0
|
|
20240619,102000,125280250,22300,22300,22300,22300,0
|
|
20240619,101900,125280250,22300,22150,22300,22150,20
|
|
20240619,101800,124834700,22150,22200,22200,22150,428
|
|
20240619,101700,115342550,22300,22300,22300,22300,0
|
|
20240619,101600,115342550,22300,22300,22300,22300,0
|
|
20240619,101500,115342550,22300,22300,22300,22300,0
|
|
20240619,101400,115342550,22300,22300,22300,22300,1
|
|
20240619,101300,115320250,22300,22300,22300,22300,0
|
|
20240619,101200,115320250,22300,22300,22300,22300,0
|
|
20240619,101100,115320250,22300,22300,22300,22300,94
|
|
20240619,101000,113224050,22300,22300,22300,22300,0
|
|
20240619,100900,113224050,22300,22200,22300,22200,2
|
|
20240619,100800,113179550,22200,22200,22200,22200,2
|
|
20240619,100700,113135150,22200,22200,22200,22200,100
|
|
20240619,100600,110915150,22300,22300,22300,22300,1
|
|
20240619,100500,110892850,22300,22300,22300,22300,0
|
|
20240619,100400,110892850,22300,22300,22300,22300,0
|
|
20240619,100300,110892850,22300,22300,22300,22300,0
|
|
20240619,100200,110892850,22300,22300,22300,22300,1
|
|
20240619,100100,110870550,22300,22300,22300,22300,0
|
|
20240619,100000,110870550,22300,22300,22300,22300,1
|
|
20240619,095900,110848250,22200,22200,22200,22200,0
|
|
20240619,095800,110848250,22200,22200,22200,22200,0
|
|
20240619,095700,110848250,22200,22200,22200,22200,0
|
|
20240619,095600,110848250,22200,22200,22200,22200,38
|
|
20240619,095500,110004650,22200,22200,22200,22200,3
|
|
20240619,095400,109938050,22200,22200,22200,22200,0
|
|
20240619,095300,109938050,22200,22200,22200,22200,0
|
|
20240619,095200,109938050,22200,22200,22200,22200,61
|
|
20240619,095100,108583850,22200,22200,22200,22200,105
|
|
20240619,095000,106252850,22200,22200,22200,22200,1
|
|
20240619,094900,106230650,22150,22150,22150,22150,59
|
|
20240619,094800,104923800,22200,22200,22200,22200,0
|
|
20240619,094700,104923800,22200,22200,22200,22200,0
|
|
20240619,094600,104923800,22200,22200,22200,22200,0
|
|
20240619,094500,104923800,22200,22200,22200,22200,1
|
|
20240619,094400,104901600,22150,22150,22150,22150,379
|
|
20240619,094300,96506750,22200,22200,22200,22200,0
|
|
20240619,094200,96506750,22200,22150,22200,22150,3
|
|
20240619,094100,96440200,22200,22150,22200,22150,6
|
|
20240619,094000,96307250,22100,22150,22150,22100,114
|
|
20240619,093900,93786300,22150,22150,22150,22150,32
|
|
20240619,093800,93077500,22150,22150,22150,22100,109
|
|
20240619,093700,90668200,22150,22150,22150,22150,10
|
|
20240619,093600,90446700,22150,22200,22200,22150,81
|
|
20240619,093500,88652500,22200,22200,22200,22200,1
|
|
20240619,093400,88630300,22150,22150,22150,22150,20
|
|
20240619,093300,88187300,22150,22200,22200,22150,70
|
|
20240619,093200,86635550,22200,22200,22200,22200,36
|
|
20240619,093100,85836350,22250,22250,22250,22250,1
|
|
20240619,093000,85814100,22200,22250,22250,22200,407
|
|
20240619,092900,76774600,22200,22200,22200,22200,26
|
|
20240619,092800,76197400,22250,22250,22250,22250,0
|
|
20240619,092700,76197400,22250,22250,22250,22250,0
|
|
20240619,092600,76197400,22250,22250,22250,22250,0
|
|
20240619,092500,76197400,22250,22250,22250,22250,1
|
|
20240619,092400,76175150,22250,22250,22250,22250,3
|
|
20240619,092300,76108400,22250,22250,22250,22250,8
|
|
20240619,092200,75930400,22250,22250,22250,22250,5
|
|
20240619,092100,75819150,22250,22250,22250,22250,1
|
|
20240619,092000,75796900,22100,22150,22250,22100,320
|
|
20240619,091900,68716100,22150,22200,22200,22150,134
|
|
20240619,091800,65747700,22250,22250,22250,22250,0
|
|
20240619,091700,65747700,22250,22250,22250,22250,44
|
|
20240619,091600,64768700,22300,22300,22300,22300,0
|
|
20240619,091500,64768700,22300,22300,22300,22200,39
|
|
20240619,091400,63900000,22250,22250,22250,22250,71
|
|
20240619,091300,62320250,22250,22200,22250,22150,61
|
|
20240619,091200,60966250,22200,22200,22200,22100,540
|
|
20240619,091100,49003350,22200,22150,22250,22100,1245
|
|
20240619,091000,21428700,22150,22300,22300,22150,734
|
|
20240619,090900,5138600,22300,22300,22300,22300,3
|
|
20240619,090800,5071700,22300,22300,22300,22300,15
|
|
20240619,090700,4737200,22450,22450,22450,22450,0
|
|
20240619,090600,4737200,22450,22450,22450,22450,0
|
|
20240619,090500,4737200,22450,22450,22450,22450,1
|
|
20240619,090400,4714750,22500,22500,22500,22500,0
|
|
20240619,090300,4714750,22500,22500,22500,22500,0
|
|
20240619,090200,4714750,22500,22500,22500,22500,0
|
|
20240619,090100,4714750,22500,22400,22500,22400,40
|
|
20240619,090000,3818600,22400,22200,22400,22200,172
|