579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183600,706622000,23000,23000,23000,23000,2075
|
|
20240620,183500,706622000,23000,23000,23000,23000,0
|
|
20240620,183400,706622000,23000,23000,23000,23000,0
|
|
20240620,183300,706622000,23000,23000,23000,23000,0
|
|
20240620,183200,706622000,23000,23000,23000,23000,0
|
|
20240620,183100,706622000,23000,23000,23000,23000,0
|
|
20240620,183000,706622000,23000,23000,23000,23000,0
|
|
20240620,182900,706622000,23000,23000,23000,23000,0
|
|
20240620,182800,706622000,23000,23000,23000,23000,0
|
|
20240620,182700,706622000,23000,23000,23000,23000,0
|
|
20240620,182600,706622000,23000,23000,23000,23000,0
|
|
20240620,182500,706622000,23000,23000,23000,23000,0
|
|
20240620,182400,706622000,23000,23000,23000,23000,0
|
|
20240620,182300,706622000,23000,23000,23000,23000,0
|
|
20240620,182200,706622000,23000,23000,23000,23000,0
|
|
20240620,182100,706622000,23000,23000,23000,23000,0
|
|
20240620,182000,706622000,23000,23000,23000,23000,0
|
|
20240620,181900,706622000,23000,23000,23000,23000,0
|
|
20240620,181800,706622000,23000,23000,23000,23000,0
|
|
20240620,181700,706622000,23000,23000,23000,23000,0
|
|
20240620,181600,706622000,23000,23000,23000,23000,0
|
|
20240620,181500,706622000,23000,23000,23000,23000,0
|
|
20240620,181400,706622000,23000,23000,23000,23000,0
|
|
20240620,181300,706622000,23000,23000,23000,23000,0
|
|
20240620,181200,706622000,23000,23000,23000,23000,0
|
|
20240620,181100,706622000,23000,23000,23000,23000,0
|
|
20240620,181000,706622000,23000,23000,23000,23000,0
|
|
20240620,180900,706622000,23000,23000,23000,23000,0
|
|
20240620,180800,706622000,23000,23000,23000,23000,0
|
|
20240620,180700,706622000,23000,23000,23000,23000,0
|
|
20240620,180600,706622000,23000,23000,23000,23000,2075
|
|
20240620,180500,706622000,23000,23000,23000,23000,0
|
|
20240620,180400,706622000,23000,23000,23000,23000,0
|
|
20240620,180300,706622000,23000,23000,23000,23000,0
|
|
20240620,180200,706622000,23000,23000,23000,23000,0
|
|
20240620,180100,706622000,23000,23000,23000,23000,0
|
|
20240620,180000,706622000,23000,23000,23000,23000,0
|
|
20240620,175900,706622000,23000,23000,23000,23000,0
|
|
20240620,175800,706622000,23000,23000,23000,23000,0
|
|
20240620,175700,706622000,23000,23000,23000,23000,0
|
|
20240620,175600,706622000,23000,23000,23000,23000,0
|
|
20240620,175500,706622000,23000,23000,23000,23000,0
|
|
20240620,175400,706622000,23000,23000,23000,23000,0
|
|
20240620,175300,706622000,23000,23000,23000,23000,0
|
|
20240620,175200,706622000,23000,23000,23000,23000,0
|
|
20240620,175100,706622000,23000,23000,23000,23000,0
|
|
20240620,175000,706622000,23000,23000,23000,23000,0
|
|
20240620,174900,706622000,23000,23000,23000,23000,0
|
|
20240620,174800,706622000,23000,23000,23000,23000,0
|
|
20240620,174700,706622000,23000,23000,23000,23000,0
|
|
20240620,174600,706622000,23000,23000,23000,23000,0
|
|
20240620,174500,706622000,23000,23000,23000,23000,0
|
|
20240620,174400,706622000,23000,23000,23000,23000,0
|
|
20240620,174300,706622000,23000,23000,23000,23000,0
|
|
20240620,174200,706622000,23000,23000,23000,23000,0
|
|
20240620,174100,706622000,23000,23000,23000,23000,0
|
|
20240620,174000,706622000,23000,23000,23000,23000,0
|
|
20240620,173900,706622000,23000,23000,23000,23000,0
|
|
20240620,173800,706622000,23000,23000,23000,23000,0
|
|
20240620,173700,706622000,23000,23000,23000,23000,0
|
|
20240620,173600,706622000,23000,23000,23000,23000,2075
|
|
20240620,173500,706622000,23000,23000,23000,23000,0
|
|
20240620,173400,706622000,23000,23000,23000,23000,0
|
|
20240620,173300,706622000,23000,23000,23000,23000,0
|
|
20240620,173200,706622000,23000,23000,23000,23000,0
|
|
20240620,173100,706622000,23000,23000,23000,23000,0
|
|
20240620,173000,706622000,23000,23000,23000,23000,0
|
|
20240620,172900,706622000,23000,23000,23000,23000,0
|
|
20240620,172800,706622000,23000,23000,23000,23000,0
|
|
20240620,172700,706622000,23000,23000,23000,23000,0
|
|
20240620,172600,706622000,23000,23000,23000,23000,0
|
|
20240620,172500,706622000,23000,23000,23000,23000,0
|
|
20240620,172400,706622000,23000,23000,23000,23000,0
|
|
20240620,172300,706622000,23000,23000,23000,23000,0
|
|
20240620,172200,706622000,23000,23000,23000,23000,0
|
|
20240620,172100,706622000,23000,23000,23000,23000,0
|
|
20240620,172000,706622000,23000,23000,23000,23000,0
|
|
20240620,171900,706622000,23000,23000,23000,23000,0
|
|
20240620,171800,706622000,23000,23000,23000,23000,0
|
|
20240620,171700,706622000,23000,23000,23000,23000,0
|
|
20240620,171600,706622000,23000,23000,23000,23000,0
|
|
20240620,171500,706622000,23000,23000,23000,23000,0
|
|
20240620,171400,706622000,23000,23000,23000,23000,0
|
|
20240620,171300,706622000,23000,23000,23000,23000,0
|
|
20240620,171200,706622000,23000,23000,23000,23000,0
|
|
20240620,171100,706622000,23000,23000,23000,23000,0
|
|
20240620,171000,706622000,23000,23000,23000,23000,0
|
|
20240620,170900,706622000,23000,23000,23000,23000,0
|
|
20240620,170800,706622000,23000,23000,23000,23000,0
|
|
20240620,170700,706622000,23000,23000,23000,23000,0
|
|
20240620,170600,706622000,23000,23000,23000,23000,2075
|
|
20240620,170500,706622000,23000,23000,23000,23000,0
|
|
20240620,170400,706622000,23000,23000,23000,23000,0
|
|
20240620,170300,706622000,23000,23000,23000,23000,0
|
|
20240620,170200,706622000,23000,23000,23000,23000,0
|
|
20240620,170100,706622000,23000,23000,23000,23000,0
|
|
20240620,170000,706622000,23000,23000,23000,23000,0
|
|
20240620,165900,706622000,23000,23000,23000,23000,0
|
|
20240620,165800,706622000,23000,23000,23000,23000,0
|
|
20240620,165700,706622000,23000,23000,23000,23000,0
|
|
20240620,165600,706622000,23000,23000,23000,23000,0
|
|
20240620,165500,706622000,23000,23000,23000,23000,0
|
|
20240620,165400,706622000,23000,23000,23000,23000,0
|
|
20240620,165300,706622000,23000,23000,23000,23000,0
|
|
20240620,165200,706622000,23000,23000,23000,23000,0
|
|
20240620,165100,706622000,23000,23000,23000,23000,0
|
|
20240620,165000,706622000,23000,23000,23000,23000,0
|
|
20240620,164900,706622000,23000,23000,23000,23000,0
|
|
20240620,164800,706622000,23000,23000,23000,23000,0
|
|
20240620,164700,706622000,23000,23000,23000,23000,0
|
|
20240620,164600,706622000,23000,23000,23000,23000,0
|
|
20240620,164500,706622000,23000,23000,23000,23000,0
|
|
20240620,164400,706622000,23000,23000,23000,23000,0
|
|
20240620,164300,706622000,23000,23000,23000,23000,0
|
|
20240620,164200,706622000,23000,23000,23000,23000,0
|
|
20240620,164100,706622000,23000,23000,23000,23000,0
|
|
20240620,164000,706622000,23000,23000,23000,23000,0
|
|
20240620,163900,706622000,23000,23000,23000,23000,0
|
|
20240620,163800,706622000,23000,23000,23000,23000,0
|
|
20240620,163700,706622000,23000,23000,23000,23000,0
|
|
20240620,163600,706622000,23000,23000,23000,23000,2075
|
|
20240620,163500,706622000,23000,23000,23000,23000,0
|
|
20240620,163400,706622000,23000,23000,23000,23000,0
|
|
20240620,163300,706622000,23000,23000,23000,23000,0
|
|
20240620,163200,706622000,23000,23000,23000,23000,0
|
|
20240620,163100,706622000,23000,23000,23000,23000,0
|
|
20240620,163000,706622000,23000,23000,23000,23000,0
|
|
20240620,162900,706622000,23000,23000,23000,23000,0
|
|
20240620,162800,706622000,23000,23000,23000,23000,0
|
|
20240620,162700,706622000,23000,23000,23000,23000,0
|
|
20240620,162600,706622000,23000,23000,23000,23000,0
|
|
20240620,162500,706622000,23000,23000,23000,23000,0
|
|
20240620,162400,706622000,23000,23000,23000,23000,0
|
|
20240620,162300,706622000,23000,23000,23000,23000,0
|
|
20240620,162200,706622000,23000,23000,23000,23000,0
|
|
20240620,162100,706622000,23000,23000,23000,23000,0
|
|
20240620,162000,706622000,23000,23000,23000,23000,0
|
|
20240620,161900,706622000,23000,23000,23000,23000,0
|
|
20240620,161800,706622000,23000,23000,23000,23000,0
|
|
20240620,161700,706622000,23000,23000,23000,23000,0
|
|
20240620,161600,706622000,23000,23000,23000,23000,0
|
|
20240620,161500,706622000,23000,23000,23000,23000,0
|
|
20240620,161400,706622000,23000,23000,23000,23000,0
|
|
20240620,161300,706622000,23000,23000,23000,23000,0
|
|
20240620,161200,706622000,23000,23000,23000,23000,0
|
|
20240620,161100,706622000,23000,23000,23000,23000,0
|
|
20240620,161000,706622000,23000,23000,23000,23000,0
|
|
20240620,160900,706622000,23000,23000,23000,23000,0
|
|
20240620,160800,706622000,23000,23000,23000,23000,0
|
|
20240620,160700,706622000,23000,23000,23000,23000,0
|
|
20240620,160600,706622000,23000,23000,23000,23000,2075
|
|
20240620,160500,706622000,23000,23000,23000,23000,0
|
|
20240620,160400,706622000,23000,23000,23000,23000,0
|
|
20240620,160300,706622000,23000,23000,23000,23000,0
|
|
20240620,160200,706622000,23000,23000,23000,23000,0
|
|
20240620,160100,706622000,23000,23000,23000,23000,0
|
|
20240620,160000,706622000,23000,23000,23000,23000,0
|
|
20240620,155900,706622000,23000,23000,23000,23000,0
|
|
20240620,155800,706622000,23000,23000,23000,23000,0
|
|
20240620,155700,706622000,23000,23000,23000,23000,0
|
|
20240620,155600,706622000,23000,23000,23000,23000,0
|
|
20240620,155500,706622000,23000,23000,23000,23000,0
|
|
20240620,155400,706622000,23000,23000,23000,23000,0
|
|
20240620,155300,706622000,23000,23000,23000,23000,0
|
|
20240620,155200,706622000,23000,23000,23000,23000,0
|
|
20240620,155100,706622000,23000,23000,23000,23000,0
|
|
20240620,155000,706622000,23000,23000,23000,23000,0
|
|
20240620,154900,706622000,23000,23000,23000,23000,0
|
|
20240620,154800,706622000,23000,23000,23000,23000,0
|
|
20240620,154700,706622000,23000,23000,23000,23000,0
|
|
20240620,154600,706622000,23000,23000,23000,23000,0
|
|
20240620,154500,706622000,23000,23000,23000,23000,0
|
|
20240620,154400,706622000,23000,23000,23000,23000,0
|
|
20240620,154300,706622000,23000,23000,23000,23000,0
|
|
20240620,154200,706622000,23000,23000,23000,23000,0
|
|
20240620,154100,706622000,23000,23000,23000,23000,0
|
|
20240620,154000,706622000,23000,23000,23000,23000,0
|
|
20240620,153900,706622000,23000,23000,23000,23000,0
|
|
20240620,153800,706622000,23000,23000,23000,23000,0
|
|
20240620,153700,706622000,23000,23000,23000,23000,0
|
|
20240620,153600,706622000,23000,23000,23000,23000,2075
|
|
20240620,153500,706622000,23000,23000,23000,23000,0
|
|
20240620,153400,706622000,23000,23000,23000,23000,0
|
|
20240620,153300,706622000,23000,23000,23000,23000,0
|
|
20240620,153200,706622000,23000,23000,23000,23000,0
|
|
20240620,153100,706622000,23000,23000,23000,23000,0
|
|
20240620,153000,706622000,23000,23000,23000,23000,2075
|
|
20240620,152900,658897000,23050,23050,23050,23050,0
|
|
20240620,152800,658897000,23050,23050,23050,23050,0
|
|
20240620,152700,658897000,23050,23050,23050,23050,0
|
|
20240620,152600,658897000,23050,23050,23050,23050,0
|
|
20240620,152500,658897000,23050,23050,23050,23050,0
|
|
20240620,152400,658897000,23050,23050,23050,23050,0
|
|
20240620,152300,658897000,23050,23050,23050,23050,0
|
|
20240620,152200,658897000,23050,23050,23050,23050,0
|
|
20240620,152100,658897000,23050,23050,23050,23050,0
|
|
20240620,152000,658897000,23050,23050,23050,23050,0
|
|
20240620,151900,658897000,23050,23050,23050,23000,199
|
|
20240620,151800,654312600,23050,23050,23050,23050,43
|
|
20240620,151700,653321450,23050,23000,23050,23000,16
|
|
20240620,151600,652953150,23050,23050,23050,23050,0
|
|
20240620,151500,652953150,23050,23050,23050,23050,0
|
|
20240620,151400,652953150,23050,22950,23050,22950,190
|
|
20240620,151300,648592550,23050,22950,23050,22950,7
|
|
20240620,151200,648431800,22950,22950,22950,22950,85
|
|
20240620,151100,646481050,23050,23050,23050,23050,0
|
|
20240620,151000,646481050,23050,23000,23050,23000,16
|
|
20240620,150900,646112500,23000,23000,23000,23000,0
|
|
20240620,150800,646112500,23000,23000,23000,22950,200
|
|
20240620,150700,641520050,22950,22950,22950,22950,114
|
|
20240620,150600,638903750,23000,23000,23000,23000,0
|
|
20240620,150500,638903750,23000,23000,23000,23000,0
|
|
20240620,150400,638903750,23000,23000,23000,23000,0
|
|
20240620,150300,638903750,23000,23000,23000,23000,0
|
|
20240620,150200,638903750,23000,23000,23000,23000,66
|
|
20240620,150100,637385750,23000,23000,23000,23000,0
|
|
20240620,150000,637385750,23000,23000,23000,23000,0
|
|
20240620,145900,637385750,23000,22900,23000,22900,653
|
|
20240620,145800,622399300,22950,22950,22950,22950,0
|
|
20240620,145700,622399300,22950,22950,22950,22950,32
|
|
20240620,145600,621664900,22900,22900,22900,22900,0
|
|
20240620,145500,621664900,22900,22900,22900,22900,0
|
|
20240620,145400,621664900,22900,22900,22900,22900,41
|
|
20240620,145300,620726000,22950,22950,22950,22950,0
|
|
20240620,145200,620726000,22950,22950,22950,22950,0
|
|
20240620,145100,620726000,22950,22950,22950,22950,17
|
|
20240620,145000,620335850,22950,22950,22950,22950,48
|
|
20240620,144900,619234250,22950,22950,22950,22950,1
|
|
20240620,144800,619211300,22900,22900,22900,22900,34
|
|
20240620,144700,618432700,22900,22950,22950,22900,66
|
|
20240620,144600,616920250,22950,22950,22950,22950,0
|
|
20240620,144500,616920250,22950,22900,22950,22900,235
|
|
20240620,144400,611535550,22850,22850,22850,22850,15
|
|
20240620,144300,611192800,22900,22900,22900,22900,0
|
|
20240620,144200,611192800,22900,22900,22900,22900,0
|
|
20240620,144100,611192800,22900,22900,22900,22900,0
|
|
20240620,144000,611192800,22900,22900,22900,22900,0
|
|
20240620,143900,611192800,22900,22900,22900,22900,56
|
|
20240620,143800,609910400,22900,22900,22900,22900,0
|
|
20240620,143700,609910400,22900,22900,22900,22900,5
|
|
20240620,143600,609795900,22900,22900,22900,22900,0
|
|
20240620,143500,609795900,22900,22900,22900,22900,2
|
|
20240620,143400,609750100,22900,22900,22900,22900,0
|
|
20240620,143300,609750100,22900,22850,22900,22850,177
|
|
20240620,143200,605705600,22850,22850,22850,22850,0
|
|
20240620,143100,605705600,22850,22850,22850,22850,5
|
|
20240620,143000,605591350,22850,22800,22850,22800,276
|
|
20240620,142900,599295100,22800,22800,22800,22800,1
|
|
20240620,142800,599272300,22750,22750,22750,22750,162
|
|
20240620,142700,595586800,22800,22650,22800,22600,307
|
|
20240620,142600,588639500,22800,22800,22800,22650,3155
|
|
20240620,142500,516928900,22900,22900,22900,22850,947
|
|
20240620,142400,495267850,22900,22900,22900,22900,222
|
|
20240620,142300,490184050,22950,23000,23000,22950,142
|
|
20240620,142200,486924150,23050,23050,23050,23050,0
|
|
20240620,142100,486924150,23050,23050,23050,23050,0
|
|
20240620,142000,486924150,23050,23050,23050,23050,0
|
|
20240620,141900,486924150,23050,23050,23050,23050,0
|
|
20240620,141800,486924150,23050,23050,23050,23050,0
|
|
20240620,141700,486924150,23050,23050,23050,23050,0
|
|
20240620,141600,486924150,23050,22950,23050,22950,2
|
|
20240620,141500,486878150,23050,23050,23050,23050,0
|
|
20240620,141400,486878150,23050,23050,23050,23050,4
|
|
20240620,141300,486785950,23050,22950,23050,22950,31
|
|
20240620,141200,486074400,22950,22950,22950,22950,487
|
|
20240620,141100,474897750,23000,23000,23000,23000,0
|
|
20240620,141000,474897750,23000,23000,23000,23000,13
|
|
20240620,140900,474598750,23000,23000,23000,23000,54
|
|
20240620,140800,473356750,23000,23000,23000,23000,0
|
|
20240620,140700,473356750,23000,23000,23000,23000,15
|
|
20240620,140600,473011750,23000,23000,23000,23000,0
|
|
20240620,140500,473011750,23000,23000,23000,23000,0
|
|
20240620,140400,473011750,23000,23000,23000,23000,30
|
|
20240620,140300,472321750,23050,23050,23050,23050,1
|
|
20240620,140200,472298700,23000,23000,23000,23000,0
|
|
20240620,140100,472298700,23000,23000,23000,23000,65
|
|
20240620,140000,470803700,22900,22950,22950,22900,39
|
|
20240620,135900,469910550,22950,22950,22950,22950,0
|
|
20240620,135800,469910550,22950,22950,22950,22950,0
|
|
20240620,135700,469910550,22950,22900,22950,22900,11
|
|
20240620,135600,469658600,22950,22950,22950,22950,1
|
|
20240620,135500,469635650,23000,23000,23000,23000,0
|
|
20240620,135400,469635650,23000,23000,23000,23000,0
|
|
20240620,135300,469635650,23000,23000,23000,23000,0
|
|
20240620,135200,469635650,23000,23000,23000,23000,0
|
|
20240620,135100,469635650,23000,23000,23000,23000,0
|
|
20240620,135000,469635650,23000,22900,23000,22900,13
|
|
20240620,134900,469336950,22900,22900,22900,22900,40
|
|
20240620,134800,468420950,22900,22900,22900,22900,0
|
|
20240620,134700,468420950,22900,22900,22900,22900,0
|
|
20240620,134600,468420950,22900,22900,22900,22900,5
|
|
20240620,134500,468306450,22900,22900,22900,22900,0
|
|
20240620,134400,468306450,22900,22900,22900,22900,0
|
|
20240620,134300,468306450,22900,22900,22900,22900,0
|
|
20240620,134200,468306450,22900,23000,23000,22900,5
|
|
20240620,134100,468191650,22900,22900,22900,22900,0
|
|
20240620,134000,468191650,22900,23000,23000,22900,3
|
|
20240620,133900,468122850,22900,22900,22900,22900,20
|
|
20240620,133800,467664850,23000,23000,23000,23000,0
|
|
20240620,133700,467664850,23000,23000,23000,23000,0
|
|
20240620,133600,467664850,23000,22900,23000,22900,566
|
|
20240620,133500,454698350,22950,22950,22950,22950,10
|
|
20240620,133400,454468850,22950,22950,22950,22950,165
|
|
20240620,133300,450682100,22950,23000,23000,22950,105
|
|
20240620,133200,448272100,23000,23000,23000,23000,1
|
|
20240620,133100,448249100,23000,23000,23000,23000,0
|
|
20240620,133000,448249100,23000,23000,23000,23000,0
|
|
20240620,132900,448249100,23000,23000,23000,23000,1
|
|
20240620,132800,448226100,23000,23000,23000,23000,0
|
|
20240620,132700,448226100,23000,22900,23000,22900,104
|
|
20240620,132600,445844100,22900,22900,22900,22900,46
|
|
20240620,132500,444790700,22900,22900,23000,22900,158
|
|
20240620,132400,441162500,22950,22950,22950,22950,1
|
|
20240620,132300,441139550,22900,22900,22900,22900,10
|
|
20240620,132200,440910550,22900,22900,22900,22900,0
|
|
20240620,132100,440910550,22900,22900,22900,22900,0
|
|
20240620,132000,440910550,22900,22900,22900,22900,0
|
|
20240620,131900,440910550,22900,22900,22900,22900,0
|
|
20240620,131800,440910550,22900,22900,22900,22900,11
|
|
20240620,131700,440658650,22950,22950,22950,22950,0
|
|
20240620,131600,440658650,22950,22950,22950,22950,121
|
|
20240620,131500,437881700,23050,23050,23050,23050,0
|
|
20240620,131400,437881700,23050,23050,23050,23050,0
|
|
20240620,131300,437881700,23050,23050,23050,23050,0
|
|
20240620,131200,437881700,23050,23050,23050,23050,0
|
|
20240620,131100,437881700,23050,23050,23050,23050,0
|
|
20240620,131000,437881700,23050,23050,23050,23050,1
|
|
20240620,130900,437858650,22950,22950,22950,22950,100
|
|
20240620,130800,435563650,23000,23000,23000,23000,4
|
|
20240620,130700,435471650,23000,23000,23000,23000,7
|
|
20240620,130600,435310650,23000,23000,23000,23000,4
|
|
20240620,130500,435218650,23000,23000,23000,23000,0
|
|
20240620,130400,435218650,23000,23000,23000,23000,0
|
|
20240620,130300,435218650,23000,23000,23000,23000,0
|
|
20240620,130200,435218650,23000,23000,23000,23000,335
|
|
20240620,130100,427513650,23050,23050,23050,23050,0
|
|
20240620,130000,427513650,23050,23050,23050,23050,0
|
|
20240620,125900,427513650,23050,23050,23050,23050,45
|
|
20240620,125800,426476400,23050,23050,23050,23050,5
|
|
20240620,125700,426361150,23050,23050,23050,23050,0
|
|
20240620,125600,426361150,23050,23050,23050,23050,0
|
|
20240620,125500,426361150,23050,23050,23050,23050,4
|
|
20240620,125400,426268950,23000,23000,23050,23000,36
|
|
20240620,125300,425440700,23000,23000,23000,23000,234
|
|
20240620,125200,420058700,23050,23050,23050,23050,5
|
|
20240620,125100,419943450,23050,23050,23050,23050,10
|
|
20240620,125000,419712950,23050,23050,23050,23050,4
|
|
20240620,124900,419620750,23050,23050,23050,23050,4
|
|
20240620,124800,419528550,23050,23050,23050,23050,0
|
|
20240620,124700,419528550,23050,23050,23050,23050,0
|
|
20240620,124600,419528550,23050,23050,23050,23050,4
|
|
20240620,124500,419436350,23050,23050,23050,23050,3
|
|
20240620,124400,419367200,23050,23050,23050,23050,76
|
|
20240620,124300,417615400,23050,23050,23050,23050,290
|
|
20240620,124200,410930900,23050,23000,23050,23000,38
|
|
20240620,124100,410056700,23000,23000,23000,23000,89
|
|
20240620,124000,408009700,23000,23000,23000,23000,0
|
|
20240620,123900,408009700,23000,23000,23000,23000,6
|
|
20240620,123800,407871700,22950,23000,23000,22950,6
|
|
20240620,123700,407733950,23000,23000,23000,23000,0
|
|
20240620,123600,407733950,23000,23000,23000,23000,3
|
|
20240620,123500,407664950,23000,23000,23000,23000,1
|
|
20240620,123400,407641950,23050,23050,23050,23050,0
|
|
20240620,123300,407641950,23050,23050,23050,23050,4
|
|
20240620,123200,407549750,23050,23050,23050,23050,0
|
|
20240620,123100,407549750,23050,23050,23050,23050,0
|
|
20240620,123000,407549750,23050,23050,23050,23050,0
|
|
20240620,122900,407549750,23050,23050,23050,23050,5
|
|
20240620,122800,407434500,23050,23050,23050,23050,0
|
|
20240620,122700,407434500,23050,23050,23050,23050,0
|
|
20240620,122600,407434500,23050,23050,23050,23050,5
|
|
20240620,122500,407319250,23050,23000,23050,23000,16
|
|
20240620,122400,406950650,23000,22950,23000,22950,47
|
|
20240620,122300,405869850,23000,23000,23000,23000,3
|
|
20240620,122200,405800850,22950,22950,22950,22950,0
|
|
20240620,122100,405800850,22950,22950,22950,22950,0
|
|
20240620,122000,405800850,22950,23000,23000,22950,691
|
|
20240620,121900,389942100,23000,23000,23000,23000,6
|
|
20240620,121800,389804100,23000,23000,23000,23000,0
|
|
20240620,121700,389804100,23000,23000,23000,23000,3
|
|
20240620,121600,389735100,23000,23000,23000,23000,68
|
|
20240620,121500,388171100,23000,23000,23000,23000,3
|
|
20240620,121400,388102100,23000,23000,23000,23000,0
|
|
20240620,121300,388102100,23000,23000,23000,23000,4
|
|
20240620,121200,388010100,22950,22950,22950,22950,0
|
|
20240620,121100,388010100,22950,23000,23000,22950,3
|
|
20240620,121000,387941200,23000,23000,23000,23000,34
|
|
20240620,120900,387159200,23000,23000,23000,23000,0
|
|
20240620,120800,387159200,23000,23000,23000,23000,0
|
|
20240620,120700,387159200,23000,23000,23000,23000,5
|
|
20240620,120600,387044200,23000,23000,23000,23000,0
|
|
20240620,120500,387044200,23000,23000,23000,23000,0
|
|
20240620,120400,387044200,23000,23000,23000,23000,3
|
|
20240620,120300,386975200,23000,23000,23000,23000,1
|
|
20240620,120200,386952200,23000,23000,23000,23000,0
|
|
20240620,120100,386952200,23000,23000,23000,23000,0
|
|
20240620,120000,386952200,23000,23000,23000,23000,4
|
|
20240620,115900,386860200,22950,22950,22950,22950,51
|
|
20240620,115800,385689750,23000,23000,23000,23000,246
|
|
20240620,115700,380031750,23050,23050,23050,23050,4
|
|
20240620,115600,379939550,23000,23000,23000,23000,0
|
|
20240620,115500,379939550,23000,23000,23000,23000,1
|
|
20240620,115400,379916550,23050,23050,23050,23050,6
|
|
20240620,115300,379778250,23050,23050,23050,23050,108
|
|
20240620,115200,377288850,23050,23050,23050,23050,0
|
|
20240620,115100,377288850,23050,23050,23050,23050,4
|
|
20240620,115000,377196650,23000,23000,23000,23000,0
|
|
20240620,114900,377196650,23000,23000,23000,23000,150
|
|
20240620,114800,373746650,23050,23050,23050,23050,0
|
|
20240620,114700,373746650,23050,23050,23050,23050,5
|
|
20240620,114600,373631400,23000,23000,23000,23000,17
|
|
20240620,114500,373240400,23050,23050,23050,23050,0
|
|
20240620,114400,373240400,23050,23050,23050,23050,3
|
|
20240620,114300,373171250,23050,23050,23050,23050,0
|
|
20240620,114200,373171250,23050,23050,23050,23050,0
|
|
20240620,114100,373171250,23050,23050,23050,23050,7
|
|
20240620,114000,373009900,22900,22900,22900,22900,0
|
|
20240620,113900,373009900,22900,22900,22900,22900,170
|
|
20240620,113800,369116900,23050,23050,23050,23050,3
|
|
20240620,113700,369047750,22900,22900,22900,22900,0
|
|
20240620,113600,369047750,22900,23000,23000,22900,572
|
|
20240620,113500,355917450,23050,23050,23050,23050,9
|
|
20240620,113400,355710000,23050,23050,23050,23050,0
|
|
20240620,113300,355710000,23050,23050,23050,23050,0
|
|
20240620,113200,355710000,23050,23050,23050,23050,0
|
|
20240620,113100,355710000,23050,23050,23050,23050,4
|
|
20240620,113000,355617800,23050,23050,23050,23050,0
|
|
20240620,112900,355617800,23050,23050,23050,23050,0
|
|
20240620,112800,355617800,23050,23000,23050,23000,10
|
|
20240620,112700,355387550,23000,23000,23000,23000,28
|
|
20240620,112600,354743550,23050,23050,23050,23050,1
|
|
20240620,112500,354720500,23050,23050,23050,23050,63
|
|
20240620,112400,353268350,23050,23050,23050,23050,0
|
|
20240620,112300,353268350,23050,23050,23050,23050,0
|
|
20240620,112200,353268350,23050,23050,23050,23050,7
|
|
20240620,112100,353107000,23050,23050,23050,23050,4
|
|
20240620,112000,353014800,23000,23000,23000,23000,0
|
|
20240620,111900,353014800,23000,23000,23000,23000,0
|
|
20240620,111800,353014800,23000,23050,23050,23000,21
|
|
20240620,111700,352531650,23050,23050,23050,23050,0
|
|
20240620,111600,352531650,23050,23050,23050,23050,0
|
|
20240620,111500,352531650,23050,23050,23050,23050,166
|
|
20240620,111400,348705350,23100,23100,23100,23100,1
|
|
20240620,111300,348682250,22950,23000,23000,22950,800
|
|
20240620,111200,330290700,23100,23100,23100,23100,4
|
|
20240620,111100,330198300,23100,23100,23100,23100,11
|
|
20240620,111000,329944200,23000,23050,23050,23000,14
|
|
20240620,110900,329622050,23100,23100,23100,23100,5
|
|
20240620,110800,329506550,23100,23050,23100,23050,111
|
|
20240620,110700,326947950,23100,23100,23100,23100,0
|
|
20240620,110600,326947950,23100,23100,23100,23100,0
|
|
20240620,110500,326947950,23100,23100,23100,23100,3
|
|
20240620,110400,326878650,23100,23050,23100,23050,444
|
|
20240620,110300,316644200,23050,23100,23100,23050,108
|
|
20240620,110200,314149600,23100,23050,23100,23050,35
|
|
20240620,110100,313342600,23100,23100,23100,23100,0
|
|
20240620,110000,313342600,23100,23100,23100,23100,10
|
|
20240620,105900,313111600,23100,23150,23150,23100,34
|
|
20240620,105800,312326000,23150,23150,23150,23150,0
|
|
20240620,105700,312326000,23150,23150,23150,23150,0
|
|
20240620,105600,312326000,23150,23150,23150,23150,6
|
|
20240620,105500,312187100,23050,23050,23050,23050,128
|
|
20240620,105400,309236700,23150,23050,23150,23050,11
|
|
20240620,105300,308983050,23050,23150,23150,23050,15
|
|
20240620,105200,308635900,23050,23050,23050,23050,0
|
|
20240620,105100,308635900,23050,23050,23050,23050,53
|
|
20240620,105000,307414250,23050,23050,23050,23050,10
|
|
20240620,104900,307183750,23050,22950,23050,22950,14
|
|
20240620,104800,306862050,22950,22950,22950,22950,114
|
|
20240620,104700,304245750,23050,23050,23050,23050,0
|
|
20240620,104600,304245750,23050,23050,23050,23050,4
|
|
20240620,104500,304153550,23050,23050,23050,23050,1
|
|
20240620,104400,304130500,23000,23000,23000,23000,0
|
|
20240620,104300,304130500,23000,23050,23050,23000,16
|
|
20240620,104200,303762200,23050,23050,23050,23050,90
|
|
20240620,104100,301687700,23100,23100,23100,23100,0
|
|
20240620,104000,301687700,23100,23100,23100,23100,3
|
|
20240620,103900,301618400,23150,23150,23150,23150,0
|
|
20240620,103800,301618400,23150,23150,23150,23150,0
|
|
20240620,103700,301618400,23150,23150,23150,23150,20
|
|
20240620,103600,301155400,23150,23150,23150,23150,4
|
|
20240620,103500,301062800,23150,23150,23150,23150,0
|
|
20240620,103400,301062800,23150,23150,23150,23150,0
|
|
20240620,103300,301062800,23150,23150,23150,23150,6
|
|
20240620,103200,300923900,23100,23050,23100,23050,3
|
|
20240620,103100,300854650,23000,22950,23000,22950,100
|
|
20240620,103000,298554900,22950,23000,23000,22800,344
|
|
20240620,102900,290688100,23000,23000,23000,23000,0
|
|
20240620,102800,290688100,23000,23000,23000,23000,0
|
|
20240620,102700,290688100,23000,23000,23000,23000,6
|
|
20240620,102600,290550100,23000,23000,23000,23000,0
|
|
20240620,102500,290550100,23000,22850,23000,22850,306
|
|
20240620,102400,283557850,22850,23000,23000,22850,11
|
|
20240620,102300,283305600,22850,22950,22950,22850,1425
|
|
20240620,102200,250711900,22950,22950,22950,22950,6
|
|
20240620,102100,250574200,22950,22950,22950,22950,0
|
|
20240620,102000,250574200,22950,23000,23000,22950,10
|
|
20240620,101900,250344500,23000,23000,23000,23000,1
|
|
20240620,101800,250321500,22950,23000,23000,22950,9
|
|
20240620,101700,250114800,23000,23000,23000,23000,5
|
|
20240620,101600,249999800,23000,22900,23100,22900,43
|
|
20240620,101500,249014800,22900,23050,23050,22900,1642
|
|
20240620,101400,211400050,23150,23150,23150,23150,24
|
|
20240620,101300,210844450,23200,23200,23200,23200,0
|
|
20240620,101200,210844450,23200,23150,23200,23150,11
|
|
20240620,101100,210589750,23150,23150,23200,23150,227
|
|
20240620,101000,205330600,23150,23150,23200,23150,86
|
|
20240620,100900,203339650,23150,23000,23150,23000,652
|
|
20240620,100800,188282350,23000,23000,23000,23000,0
|
|
20240620,100700,188282350,23000,22900,23000,22900,9
|
|
20240620,100600,188075850,23000,23000,23000,23000,0
|
|
20240620,100500,188075850,23000,22900,23050,22900,189
|
|
20240620,100400,183744900,23050,23050,23050,23050,7
|
|
20240620,100300,183583550,22900,22900,22900,22900,94
|
|
20240620,100200,181430950,23000,23000,23000,22850,831
|
|
20240620,100100,162368300,22950,23000,23000,22950,39
|
|
20240620,100000,161473100,23000,23000,23000,23000,0
|
|
20240620,095900,161473100,23000,23000,23000,23000,21
|
|
20240620,095800,160990100,23000,23000,23000,22950,115
|
|
20240620,095700,158350600,22900,22900,22900,22900,10
|
|
20240620,095600,158121600,22900,22900,22900,22900,71
|
|
20240620,095500,156495700,23000,23000,23000,23000,0
|
|
20240620,095400,156495700,23000,23000,23000,23000,5
|
|
20240620,095300,156380700,23000,23000,23000,23000,48
|
|
20240620,095200,155276700,23000,23050,23050,23000,6
|
|
20240620,095100,155138650,23050,23050,23050,23050,5
|
|
20240620,095000,155023400,23050,23050,23050,23050,0
|
|
20240620,094900,155023400,23050,23050,23050,23050,0
|
|
20240620,094800,155023400,23050,23000,23050,23000,103
|
|
20240620,094700,152654250,23000,22900,23000,22900,73
|
|
20240620,094600,150975450,22900,22900,22900,22900,710
|
|
20240620,094500,134716450,22900,23000,23000,22900,8
|
|
20240620,094400,134532650,23000,22900,23000,22900,59
|
|
20240620,094300,133178050,22900,23000,23000,22900,75
|
|
20240620,094200,131454050,23000,23000,23000,23000,3
|
|
20240620,094100,131385050,23000,22950,23000,22950,43
|
|
20240620,094000,130398150,23000,22900,23000,22900,319
|
|
20240620,093900,123092950,22900,23000,23000,22900,173
|
|
20240620,093800,119131050,23000,23000,23000,23000,105
|
|
20240620,093700,116716050,22900,22900,22900,22900,44
|
|
20240620,093600,115708450,23000,23000,23000,23000,2
|
|
20240620,093500,115662450,23000,23000,23000,23000,5
|
|
20240620,093400,115547450,23000,23000,23000,23000,0
|
|
20240620,093300,115547450,23000,23000,23000,23000,79
|
|
20240620,093200,113730450,23000,23000,23000,23000,6
|
|
20240620,093100,113592450,22900,22900,22900,22900,0
|
|
20240620,093000,113592450,22900,22900,22900,22900,0
|
|
20240620,092900,113592450,22900,23000,23000,22900,26
|
|
20240620,092800,112995250,22900,22900,22900,22900,0
|
|
20240620,092700,112995250,22900,22950,22950,22900,57
|
|
20240620,092600,111688100,23000,23050,23050,23000,60
|
|
20240620,092500,110306600,23050,23050,23050,23050,6
|
|
20240620,092400,110168300,23050,23050,23050,23050,0
|
|
20240620,092300,110168300,23050,23050,23050,23050,0
|
|
20240620,092200,110168300,23050,23050,23050,23050,3
|
|
20240620,092100,110099150,22900,22900,22900,22900,80
|
|
20240620,092000,108267150,23050,23050,23050,23050,0
|
|
20240620,091900,108267150,23050,22900,23050,22900,216
|
|
20240620,091800,103289850,22900,22900,22900,22900,304
|
|
20240620,091700,96328250,22900,22950,23000,22900,273
|
|
20240620,091600,90072950,23000,23150,23150,23000,275
|
|
20240620,091500,83746450,23000,23100,23100,23000,56
|
|
20240620,091400,82453850,23150,23100,23150,23100,23
|
|
20240620,091300,81922500,23100,23100,23100,23100,8
|
|
20240620,091200,81737700,23000,23000,23000,23000,0
|
|
20240620,091100,81737700,23000,23000,23000,23000,1
|
|
20240620,091000,81714700,23000,23000,23000,23000,76
|
|
20240620,090900,79966700,23000,22900,23000,22850,131
|
|
20240620,090800,76966550,22900,22900,22900,22900,0
|
|
20240620,090700,76966550,22900,23000,23000,22900,320
|
|
20240620,090600,69636450,23000,22900,23000,22850,1216
|
|
20240620,090500,41817050,22900,22950,22950,22900,236
|
|
20240620,090400,36412450,22900,22950,22950,22900,268
|
|
20240620,090300,30264400,23150,22950,23150,22950,27
|
|
20240620,090200,29644150,22950,22900,23100,22900,440
|
|
20240620,090100,19547150,22900,23100,23150,22900,517
|
|
20240620,090000,7655350,23150,23200,23200,23150,330
|