580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183700,367809100,22300,22300,22300,22300,3080
|
|
20240628,183600,367809100,22300,22300,22300,22300,0
|
|
20240628,183500,367809100,22300,22300,22300,22300,0
|
|
20240628,183400,367809100,22300,22300,22300,22300,0
|
|
20240628,183300,367809100,22300,22300,22300,22300,0
|
|
20240628,183200,367809100,22300,22300,22300,22300,0
|
|
20240628,183100,367809100,22300,22300,22300,22300,0
|
|
20240628,183000,367809100,22300,22300,22300,22300,0
|
|
20240628,182900,367809100,22300,22300,22300,22300,0
|
|
20240628,182800,367809100,22300,22300,22300,22300,0
|
|
20240628,182700,367809100,22300,22300,22300,22300,0
|
|
20240628,182600,367809100,22300,22300,22300,22300,0
|
|
20240628,182500,367809100,22300,22300,22300,22300,0
|
|
20240628,182400,367809100,22300,22300,22300,22300,0
|
|
20240628,182300,367809100,22300,22300,22300,22300,0
|
|
20240628,182200,367809100,22300,22300,22300,22300,0
|
|
20240628,182100,367809100,22300,22300,22300,22300,0
|
|
20240628,182000,367809100,22300,22300,22300,22300,0
|
|
20240628,181900,367809100,22300,22300,22300,22300,0
|
|
20240628,181800,367809100,22300,22300,22300,22300,0
|
|
20240628,181700,367809100,22300,22300,22300,22300,0
|
|
20240628,181600,367809100,22300,22300,22300,22300,0
|
|
20240628,181500,367809100,22300,22300,22300,22300,0
|
|
20240628,181400,367809100,22300,22300,22300,22300,0
|
|
20240628,181300,367809100,22300,22300,22300,22300,0
|
|
20240628,181200,367809100,22300,22300,22300,22300,0
|
|
20240628,181100,367809100,22300,22300,22300,22300,0
|
|
20240628,181000,367809100,22300,22300,22300,22300,0
|
|
20240628,180900,367809100,22300,22300,22300,22300,0
|
|
20240628,180800,367809100,22300,22300,22300,22300,0
|
|
20240628,180700,367809100,22300,22300,22300,22300,3080
|
|
20240628,180600,367809100,22300,22300,22300,22300,0
|
|
20240628,180500,367809100,22300,22300,22300,22300,0
|
|
20240628,180400,367809100,22300,22300,22300,22300,0
|
|
20240628,180300,367809100,22300,22300,22300,22300,0
|
|
20240628,180200,367809100,22300,22300,22300,22300,0
|
|
20240628,180100,367809100,22300,22300,22300,22300,0
|
|
20240628,180000,367809100,22300,22300,22300,22300,0
|
|
20240628,175900,367809100,22300,22300,22300,22300,0
|
|
20240628,175800,367809100,22300,22300,22300,22300,0
|
|
20240628,175700,367809100,22300,22300,22300,22300,0
|
|
20240628,175600,367809100,22300,22300,22300,22300,0
|
|
20240628,175500,367809100,22300,22300,22300,22300,0
|
|
20240628,175400,367809100,22300,22300,22300,22300,0
|
|
20240628,175300,367809100,22300,22300,22300,22300,0
|
|
20240628,175200,367809100,22300,22300,22300,22300,0
|
|
20240628,175100,367809100,22300,22300,22300,22300,0
|
|
20240628,175000,367809100,22300,22300,22300,22300,0
|
|
20240628,174900,367809100,22300,22300,22300,22300,0
|
|
20240628,174800,367809100,22300,22300,22300,22300,0
|
|
20240628,174700,367809100,22300,22300,22300,22300,0
|
|
20240628,174600,367809100,22300,22300,22300,22300,0
|
|
20240628,174500,367809100,22300,22300,22300,22300,0
|
|
20240628,174400,367809100,22300,22300,22300,22300,0
|
|
20240628,174300,367809100,22300,22300,22300,22300,0
|
|
20240628,174200,367809100,22300,22300,22300,22300,0
|
|
20240628,174100,367809100,22300,22300,22300,22300,0
|
|
20240628,174000,367809100,22300,22300,22300,22300,0
|
|
20240628,173900,367809100,22300,22300,22300,22300,0
|
|
20240628,173800,367809100,22300,22300,22300,22300,0
|
|
20240628,173700,367809100,22300,22300,22300,22300,3080
|
|
20240628,173600,367809100,22300,22300,22300,22300,0
|
|
20240628,173500,367809100,22300,22300,22300,22300,0
|
|
20240628,173400,367809100,22300,22300,22300,22300,0
|
|
20240628,173300,367809100,22300,22300,22300,22300,0
|
|
20240628,173200,367809100,22300,22300,22300,22300,0
|
|
20240628,173100,367809100,22300,22300,22300,22300,0
|
|
20240628,173000,367809100,22300,22300,22300,22300,0
|
|
20240628,172900,367809100,22300,22300,22300,22300,0
|
|
20240628,172800,367809100,22300,22300,22300,22300,0
|
|
20240628,172700,367809100,22300,22300,22300,22300,0
|
|
20240628,172600,367809100,22300,22300,22300,22300,0
|
|
20240628,172500,367809100,22300,22300,22300,22300,0
|
|
20240628,172400,367809100,22300,22300,22300,22300,0
|
|
20240628,172300,367809100,22300,22300,22300,22300,0
|
|
20240628,172200,367809100,22300,22300,22300,22300,0
|
|
20240628,172100,367809100,22300,22300,22300,22300,0
|
|
20240628,172000,367809100,22300,22300,22300,22300,0
|
|
20240628,171900,367809100,22300,22300,22300,22300,0
|
|
20240628,171800,367809100,22300,22300,22300,22300,0
|
|
20240628,171700,367809100,22300,22300,22300,22300,0
|
|
20240628,171600,367809100,22300,22300,22300,22300,0
|
|
20240628,171500,367809100,22300,22300,22300,22300,0
|
|
20240628,171400,367809100,22300,22300,22300,22300,0
|
|
20240628,171300,367809100,22300,22300,22300,22300,0
|
|
20240628,171200,367809100,22300,22300,22300,22300,0
|
|
20240628,171100,367809100,22300,22300,22300,22300,0
|
|
20240628,171000,367809100,22300,22300,22300,22300,0
|
|
20240628,170900,367809100,22300,22300,22300,22300,0
|
|
20240628,170800,367809100,22300,22300,22300,22300,0
|
|
20240628,170700,367809100,22300,22300,22300,22300,3080
|
|
20240628,170600,367809100,22300,22300,22300,22300,0
|
|
20240628,170500,367809100,22300,22300,22300,22300,0
|
|
20240628,170400,367809100,22300,22300,22300,22300,0
|
|
20240628,170300,367809100,22300,22300,22300,22300,0
|
|
20240628,170200,367809100,22300,22300,22300,22300,0
|
|
20240628,170100,367809100,22300,22300,22300,22300,0
|
|
20240628,170000,367809100,22300,22300,22300,22300,0
|
|
20240628,165900,367809100,22300,22300,22300,22300,0
|
|
20240628,165800,367809100,22300,22300,22300,22300,0
|
|
20240628,165700,367809100,22300,22300,22300,22300,0
|
|
20240628,165600,367809100,22300,22300,22300,22300,0
|
|
20240628,165500,367809100,22300,22300,22300,22300,0
|
|
20240628,165400,367809100,22300,22300,22300,22300,0
|
|
20240628,165300,367809100,22300,22300,22300,22300,0
|
|
20240628,165200,367809100,22300,22300,22300,22300,0
|
|
20240628,165100,367809100,22300,22300,22300,22300,0
|
|
20240628,165000,367809100,22300,22300,22300,22300,0
|
|
20240628,164900,367809100,22300,22300,22300,22300,0
|
|
20240628,164800,367809100,22300,22300,22300,22300,0
|
|
20240628,164700,367809100,22300,22300,22300,22300,0
|
|
20240628,164600,367809100,22300,22300,22300,22300,0
|
|
20240628,164500,367809100,22300,22300,22300,22300,0
|
|
20240628,164400,367809100,22300,22300,22300,22300,0
|
|
20240628,164300,367809100,22300,22300,22300,22300,0
|
|
20240628,164200,367809100,22300,22300,22300,22300,0
|
|
20240628,164100,367809100,22300,22300,22300,22300,0
|
|
20240628,164000,367809100,22300,22300,22300,22300,0
|
|
20240628,163900,367809100,22300,22300,22300,22300,0
|
|
20240628,163800,367809100,22300,22300,22300,22300,0
|
|
20240628,163700,367809100,22300,22300,22300,22300,3080
|
|
20240628,163600,367809100,22300,22300,22300,22300,0
|
|
20240628,163500,367809100,22300,22300,22300,22300,0
|
|
20240628,163400,367809100,22300,22300,22300,22300,0
|
|
20240628,163300,367809100,22300,22300,22300,22300,0
|
|
20240628,163200,367809100,22300,22300,22300,22300,0
|
|
20240628,163100,367809100,22300,22300,22300,22300,0
|
|
20240628,163000,367809100,22300,22300,22300,22300,0
|
|
20240628,162900,367809100,22300,22300,22300,22300,0
|
|
20240628,162800,367809100,22300,22300,22300,22300,0
|
|
20240628,162700,367809100,22300,22300,22300,22300,0
|
|
20240628,162600,367809100,22300,22300,22300,22300,0
|
|
20240628,162500,367809100,22300,22300,22300,22300,0
|
|
20240628,162400,367809100,22300,22300,22300,22300,0
|
|
20240628,162300,367809100,22300,22300,22300,22300,0
|
|
20240628,162200,367809100,22300,22300,22300,22300,0
|
|
20240628,162100,367809100,22300,22300,22300,22300,0
|
|
20240628,162000,367809100,22300,22300,22300,22300,0
|
|
20240628,161900,367809100,22300,22300,22300,22300,0
|
|
20240628,161800,367809100,22300,22300,22300,22300,0
|
|
20240628,161700,367809100,22300,22300,22300,22300,0
|
|
20240628,161600,367809100,22300,22300,22300,22300,0
|
|
20240628,161500,367809100,22300,22300,22300,22300,0
|
|
20240628,161400,367809100,22300,22300,22300,22300,0
|
|
20240628,161300,367809100,22300,22300,22300,22300,0
|
|
20240628,161200,367809100,22300,22300,22300,22300,0
|
|
20240628,161100,367809100,22300,22300,22300,22300,0
|
|
20240628,161000,367809100,22300,22300,22300,22300,0
|
|
20240628,160900,367809100,22300,22300,22300,22300,0
|
|
20240628,160800,367809100,22300,22300,22300,22300,0
|
|
20240628,160700,367809100,22300,22300,22300,22300,3080
|
|
20240628,160600,367809100,22300,22300,22300,22300,0
|
|
20240628,160500,367809100,22300,22300,22300,22300,0
|
|
20240628,160400,367809100,22300,22300,22300,22300,0
|
|
20240628,160300,367809100,22300,22300,22300,22300,0
|
|
20240628,160200,367809100,22300,22300,22300,22300,0
|
|
20240628,160100,367809100,22300,22300,22300,22300,0
|
|
20240628,160000,367809100,22300,22300,22300,22300,0
|
|
20240628,155900,367809100,22300,22300,22300,22300,0
|
|
20240628,155800,367809100,22300,22300,22300,22300,0
|
|
20240628,155700,367809100,22300,22300,22300,22300,0
|
|
20240628,155600,367809100,22300,22300,22300,22300,0
|
|
20240628,155500,367809100,22300,22300,22300,22300,0
|
|
20240628,155400,367809100,22300,22300,22300,22300,0
|
|
20240628,155300,367809100,22300,22300,22300,22300,0
|
|
20240628,155200,367809100,22300,22300,22300,22300,0
|
|
20240628,155100,367809100,22300,22300,22300,22300,0
|
|
20240628,155000,367809100,22300,22300,22300,22300,0
|
|
20240628,154900,367809100,22300,22300,22300,22300,0
|
|
20240628,154800,367809100,22300,22300,22300,22300,0
|
|
20240628,154700,367809100,22300,22300,22300,22300,0
|
|
20240628,154600,367809100,22300,22300,22300,22300,0
|
|
20240628,154500,367809100,22300,22300,22300,22300,0
|
|
20240628,154400,367809100,22300,22300,22300,22300,0
|
|
20240628,154300,367809100,22300,22300,22300,22300,0
|
|
20240628,154200,367809100,22300,22300,22300,22300,0
|
|
20240628,154100,367809100,22300,22300,22300,22300,0
|
|
20240628,154000,367809100,22300,22300,22300,22300,0
|
|
20240628,153900,367809100,22300,22300,22300,22300,0
|
|
20240628,153800,367809100,22300,22300,22300,22300,0
|
|
20240628,153700,367809100,22300,22300,22300,22300,3080
|
|
20240628,153600,367809100,22300,22300,22300,22300,0
|
|
20240628,153500,367809100,22300,22300,22300,22300,0
|
|
20240628,153400,367809100,22300,22300,22300,22300,0
|
|
20240628,153300,367809100,22300,22300,22300,22300,0
|
|
20240628,153200,367809100,22300,22300,22300,22300,0
|
|
20240628,153100,367809100,22300,22300,22300,22300,0
|
|
20240628,153000,367809100,22300,22300,22300,22300,3080
|
|
20240628,152900,299125100,22100,22100,22100,22100,0
|
|
20240628,152800,299125100,22100,22100,22100,22100,0
|
|
20240628,152700,299125100,22100,22100,22100,22100,0
|
|
20240628,152600,299125100,22100,22100,22100,22100,0
|
|
20240628,152500,299125100,22100,22100,22100,22100,0
|
|
20240628,152400,299125100,22100,22100,22100,22100,0
|
|
20240628,152300,299125100,22100,22100,22100,22100,0
|
|
20240628,152200,299125100,22100,22100,22100,22100,0
|
|
20240628,152100,299125100,22100,22100,22100,22100,0
|
|
20240628,152000,299125100,22100,22100,22100,22100,0
|
|
20240628,151900,299125100,22100,22050,22100,22050,167
|
|
20240628,151800,295435700,22100,22050,22100,22050,29
|
|
20240628,151700,294795200,22050,22050,22100,22050,71
|
|
20240628,151600,293227350,22100,22050,22100,22050,30
|
|
20240628,151500,292564400,22100,22050,22100,22050,17
|
|
20240628,151400,292188750,22100,22100,22100,22100,25
|
|
20240628,151300,291636250,22100,22050,22100,22050,18
|
|
20240628,151200,291239300,22100,22100,22100,22100,0
|
|
20240628,151100,291239300,22100,22100,22100,22100,18
|
|
20240628,151000,290841500,22100,22050,22100,22050,51
|
|
20240628,150900,289716900,22100,22100,22100,22100,1
|
|
20240628,150800,289694800,22100,22100,22100,22100,4
|
|
20240628,150700,289606400,22100,22100,22100,22100,0
|
|
20240628,150600,289606400,22100,22050,22100,22050,12
|
|
20240628,150500,289341250,22100,22050,22100,22050,206
|
|
20240628,150400,284798900,22050,22050,22100,22050,96
|
|
20240628,150300,282682050,22100,22100,22100,22100,0
|
|
20240628,150200,282682050,22100,22100,22100,22100,0
|
|
20240628,150100,282682050,22100,22100,22100,22100,0
|
|
20240628,150000,282682050,22100,22100,22100,22100,0
|
|
20240628,145900,282682050,22100,22100,22100,22100,0
|
|
20240628,145800,282682050,22100,22100,22100,22100,0
|
|
20240628,145700,282682050,22100,22100,22100,22100,0
|
|
20240628,145600,282682050,22100,22100,22100,22100,100
|
|
20240628,145500,280472050,22100,22100,22100,22100,0
|
|
20240628,145400,280472050,22100,22100,22100,22100,0
|
|
20240628,145300,280472050,22100,22050,22100,22050,35
|
|
20240628,145200,279700250,22100,22050,22100,22050,151
|
|
20240628,145100,276370650,22100,22100,22100,22100,0
|
|
20240628,145000,276370650,22100,22100,22100,22100,2
|
|
20240628,144900,276326450,22100,22100,22100,22100,5
|
|
20240628,144800,276215950,22100,22000,22100,22000,4
|
|
20240628,144700,276127850,22100,22100,22100,22100,0
|
|
20240628,144600,276127850,22100,22100,22100,22100,1
|
|
20240628,144500,276105750,22050,22050,22050,22050,1
|
|
20240628,144400,276083700,22100,22100,22100,22100,0
|
|
20240628,144300,276083700,22100,22000,22100,22000,14
|
|
20240628,144200,275775500,22100,22100,22100,22100,0
|
|
20240628,144100,275775500,22100,22100,22100,22100,0
|
|
20240628,144000,275775500,22100,22050,22100,22050,9
|
|
20240628,143900,275577000,22050,22050,22050,22050,45
|
|
20240628,143800,274584750,22100,22000,22100,22000,13
|
|
20240628,143700,274298650,22100,22050,22100,22050,109
|
|
20240628,143600,271895150,22050,22050,22050,22050,16
|
|
20240628,143500,271542350,22050,22050,22050,22050,0
|
|
20240628,143400,271542350,22050,22050,22050,22050,0
|
|
20240628,143300,271542350,22050,22050,22050,22050,0
|
|
20240628,143200,271542350,22050,22050,22050,22050,0
|
|
20240628,143100,271542350,22050,22050,22050,22050,0
|
|
20240628,143000,271542350,22050,22050,22050,22050,0
|
|
20240628,142900,271542350,22050,22050,22050,22050,1
|
|
20240628,142800,271520300,22050,22050,22050,22050,50
|
|
20240628,142700,270417800,22050,22050,22050,22050,1
|
|
20240628,142600,270395750,22000,22000,22000,22000,71
|
|
20240628,142500,268833750,22000,22000,22000,22000,0
|
|
20240628,142400,268833750,22000,22000,22000,22000,0
|
|
20240628,142300,268833750,22000,22000,22000,22000,0
|
|
20240628,142200,268833750,22000,21950,22000,21950,3
|
|
20240628,142100,268767850,22000,22000,22000,22000,0
|
|
20240628,142000,268767850,22000,21900,22000,21900,2
|
|
20240628,141900,268723950,22000,21900,22000,21850,565
|
|
20240628,141800,256335950,21850,21850,21850,21850,3
|
|
20240628,141700,256270400,21950,21950,21950,21950,0
|
|
20240628,141600,256270400,21950,21950,21950,21950,0
|
|
20240628,141500,256270400,21950,21950,21950,21850,21
|
|
20240628,141400,255811350,21850,21900,21900,21850,100
|
|
20240628,141300,253626300,21900,21900,21900,21900,4
|
|
20240628,141200,253538700,21950,21950,21950,21950,10
|
|
20240628,141100,253319200,21950,21950,21950,21950,0
|
|
20240628,141000,253319200,21950,21950,21950,21950,2
|
|
20240628,140900,253275300,21850,21850,21850,21850,0
|
|
20240628,140800,253275300,21850,21900,21900,21850,11
|
|
20240628,140700,253034800,21900,21900,21900,21900,0
|
|
20240628,140600,253034800,21900,21900,21900,21900,9
|
|
20240628,140500,252837700,21900,21900,21900,21900,0
|
|
20240628,140400,252837700,21900,21900,21900,21900,0
|
|
20240628,140300,252837700,21900,21900,21900,21900,201
|
|
20240628,140200,248435800,21900,21900,21900,21900,1
|
|
20240628,140100,248413900,21950,21950,21950,21950,8
|
|
20240628,140000,248238300,21950,21950,21950,21950,0
|
|
20240628,135900,248238300,21950,21950,21950,21950,0
|
|
20240628,135800,248238300,21950,21950,21950,21950,3
|
|
20240628,135700,248172450,21950,21900,21950,21900,26
|
|
20240628,135600,247603000,21950,21950,21950,21950,0
|
|
20240628,135500,247603000,21950,21950,21950,21950,2
|
|
20240628,135400,247559100,21950,21950,21950,21950,3
|
|
20240628,135300,247493250,21950,21950,21950,21950,0
|
|
20240628,135200,247493250,21950,21950,21950,21950,3
|
|
20240628,135100,247427400,21950,21950,21950,21950,0
|
|
20240628,135000,247427400,21950,21950,21950,21950,0
|
|
20240628,134900,247427400,21950,21950,21950,21950,0
|
|
20240628,134800,247427400,21950,21950,21950,21950,0
|
|
20240628,134700,247427400,21950,21950,21950,21950,0
|
|
20240628,134600,247427400,21950,21900,21950,21900,5
|
|
20240628,134500,247317700,21950,21950,21950,21950,0
|
|
20240628,134400,247317700,21950,21900,21950,21900,5
|
|
20240628,134300,247208150,21950,21950,21950,21950,8
|
|
20240628,134200,247032550,21950,21900,21950,21900,2
|
|
20240628,134100,246988700,21900,21900,21900,21900,21
|
|
20240628,134000,246528800,21900,21900,21900,21900,21
|
|
20240628,133900,246068900,21900,21900,21900,21900,1
|
|
20240628,133800,246047000,21950,21950,21950,21950,0
|
|
20240628,133700,246047000,21950,21950,21950,21950,0
|
|
20240628,133600,246047000,21950,21950,21950,21950,0
|
|
20240628,133500,246047000,21950,21950,21950,21950,0
|
|
20240628,133400,246047000,21950,21950,21950,21900,16
|
|
20240628,133300,245696500,21900,21900,21900,21900,4
|
|
20240628,133200,245608900,21950,21950,21950,21950,12
|
|
20240628,133100,245345500,21850,21850,21850,21850,0
|
|
20240628,133000,245345500,21850,21850,21850,21850,24
|
|
20240628,132900,244821100,21950,21950,21950,21950,0
|
|
20240628,132800,244821100,21950,21850,21950,21850,13
|
|
20240628,132700,244536950,21950,21850,21950,21850,27
|
|
20240628,132600,243946900,21950,21950,21950,21950,0
|
|
20240628,132500,243946900,21950,21850,21950,21850,20
|
|
20240628,132400,243509800,21950,21950,21950,21950,1
|
|
20240628,132300,243487850,21850,21850,21850,21850,18
|
|
20240628,132200,243094550,21850,21850,21850,21850,18
|
|
20240628,132100,242701250,21950,21950,21950,21950,9
|
|
20240628,132000,242503700,21950,21950,21950,21950,1
|
|
20240628,131900,242481750,21850,21950,21950,21850,24
|
|
20240628,131800,241956300,21850,21900,21900,21850,29
|
|
20240628,131700,241322150,21950,21950,21950,21850,20
|
|
20240628,131600,240884100,21850,21950,21950,21850,33
|
|
20240628,131500,240162950,21850,21950,21950,21850,27
|
|
20240628,131400,239571300,21950,21950,21950,21950,1
|
|
20240628,131300,239549350,21900,21900,21900,21900,24
|
|
20240628,131200,239023750,21850,21900,21900,21850,153
|
|
20240628,131100,235680550,21900,21900,21900,21900,65
|
|
20240628,131000,234257050,21950,21950,21950,21950,0
|
|
20240628,130900,234257050,21950,21950,21950,21950,0
|
|
20240628,130800,234257050,21950,21950,21950,21950,0
|
|
20240628,130700,234257050,21950,21950,21950,21950,56
|
|
20240628,130600,233027850,21950,21950,21950,21950,0
|
|
20240628,130500,233027850,21950,21950,21950,21950,96
|
|
20240628,130400,230920650,21950,21950,21950,21950,0
|
|
20240628,130300,230920650,21950,21950,21950,21950,1
|
|
20240628,130200,230898700,21900,21900,21900,21900,6
|
|
20240628,130100,230767300,21900,21900,21900,21900,79
|
|
20240628,130000,229037200,21900,21850,21900,21850,35
|
|
20240628,125900,228271700,21900,21900,21900,21900,26
|
|
20240628,125800,227702300,21900,21900,21900,21900,20
|
|
20240628,125700,227264300,21900,21850,21900,21850,213
|
|
20240628,125600,222609600,21850,21900,21900,21850,58
|
|
20240628,125500,221342150,21850,21850,21850,21850,0
|
|
20240628,125400,221342150,21850,21850,21850,21850,13
|
|
20240628,125300,221058100,21850,21850,21850,21850,19
|
|
20240628,125200,220642950,21850,21900,21900,21850,13
|
|
20240628,125100,220358650,21900,21900,21900,21900,31
|
|
20240628,125000,219679750,21900,21900,21900,21900,0
|
|
20240628,124900,219679750,21900,21900,21900,21900,100
|
|
20240628,124800,217489750,21900,21900,21900,21900,0
|
|
20240628,124700,217489750,21900,21900,21900,21900,11
|
|
20240628,124600,217248850,21950,21950,21950,21950,1
|
|
20240628,124500,217226900,21850,21900,21900,21850,194
|
|
20240628,124400,212979200,21900,21900,21900,21900,17
|
|
20240628,124300,212606900,21900,21950,21950,21900,19
|
|
20240628,124200,212190350,21950,21950,21950,21950,10
|
|
20240628,124100,211970850,21900,21900,21900,21900,23
|
|
20240628,124000,211467150,21950,21900,21950,21900,24
|
|
20240628,123900,210941350,21950,21900,21950,21900,33
|
|
20240628,123800,210218500,21900,21900,21900,21900,14
|
|
20240628,123700,209911900,21900,21900,21900,21900,18
|
|
20240628,123600,209517700,21950,21950,21950,21950,0
|
|
20240628,123500,209517700,21950,21900,21950,21900,16
|
|
20240628,123400,209167150,21950,21950,21950,21950,5
|
|
20240628,123300,209057400,21900,21950,21950,21900,8
|
|
20240628,123200,208882150,21950,21900,21950,21900,50
|
|
20240628,123100,207786950,21900,21900,21900,21900,100
|
|
20240628,123000,205596950,21950,21900,21950,21900,28
|
|
20240628,122900,204983250,21900,21900,21900,21900,13
|
|
20240628,122800,204698550,21950,21900,21950,21900,19
|
|
20240628,122700,204282250,21900,21900,21900,21900,34
|
|
20240628,122600,203537650,21900,21900,21900,21900,20
|
|
20240628,122500,203099650,21900,21900,21900,21900,12
|
|
20240628,122400,202836850,21900,21900,21900,21900,27
|
|
20240628,122300,202245550,21900,21900,21900,21900,18
|
|
20240628,122200,201851350,21900,21950,21950,21900,37
|
|
20240628,122100,201039850,22000,22000,22000,22000,6
|
|
20240628,122000,200907850,22000,22000,22000,22000,0
|
|
20240628,121900,200907850,22000,22000,22000,22000,0
|
|
20240628,121800,200907850,22000,22000,22000,22000,0
|
|
20240628,121700,200907850,22000,22000,22000,22000,0
|
|
20240628,121600,200907850,22000,22000,22000,22000,1
|
|
20240628,121500,200885850,21900,22000,22000,21900,1485
|
|
20240628,121400,168218950,22000,22050,22050,22000,11
|
|
20240628,121300,167976650,22050,22050,22050,22050,0
|
|
20240628,121200,167976650,22050,22050,22050,22050,0
|
|
20240628,121100,167976650,22050,22050,22050,22050,47
|
|
20240628,121000,166940300,22000,22000,22000,22000,541
|
|
20240628,120900,155038300,22000,22000,22000,22000,0
|
|
20240628,120800,155038300,22000,22000,22000,22000,0
|
|
20240628,120700,155038300,22000,22000,22000,22000,0
|
|
20240628,120600,155038300,22000,22000,22000,22000,0
|
|
20240628,120500,155038300,22000,22000,22000,22000,1
|
|
20240628,120400,155016300,22000,22000,22000,22000,0
|
|
20240628,120300,155016300,22000,22000,22000,22000,0
|
|
20240628,120200,155016300,22000,22000,22000,22000,1
|
|
20240628,120100,154994300,21900,21900,21900,21900,70
|
|
20240628,120000,153461300,21900,21900,21900,21900,0
|
|
20240628,115900,153461300,21900,21900,21900,21900,0
|
|
20240628,115800,153461300,21900,21900,21900,21900,0
|
|
20240628,115700,153461300,21900,21900,21900,21900,0
|
|
20240628,115600,153461300,21900,21900,21900,21900,24
|
|
20240628,115500,152935700,22000,22000,22000,22000,0
|
|
20240628,115400,152935700,22000,22000,22000,22000,0
|
|
20240628,115300,152935700,22000,22000,22000,22000,0
|
|
20240628,115200,152935700,22000,22000,22000,22000,0
|
|
20240628,115100,152935700,22000,22000,22000,22000,1
|
|
20240628,115000,152913700,21850,21850,21850,21850,0
|
|
20240628,114900,152913700,21850,21850,21850,21850,0
|
|
20240628,114800,152913700,21850,21850,21850,21850,0
|
|
20240628,114700,152913700,21850,21850,21850,21850,0
|
|
20240628,114600,152913700,21850,21850,21850,21850,0
|
|
20240628,114500,152913700,21850,21850,21850,21850,20
|
|
20240628,114400,152476700,21850,21900,21900,21850,203
|
|
20240628,114300,148031500,21900,21950,21950,21850,741
|
|
20240628,114200,131790750,22000,22000,22000,22000,1355
|
|
20240628,114100,101980750,22000,22000,22000,22000,0
|
|
20240628,114000,101980750,22000,22000,22000,22000,0
|
|
20240628,113900,101980750,22000,22000,22000,22000,0
|
|
20240628,113800,101980750,22000,22000,22000,22000,2
|
|
20240628,113700,101936750,22000,22000,22000,22000,11
|
|
20240628,113600,101694750,22000,22050,22050,22000,45
|
|
20240628,113500,100704700,22000,22000,22000,22000,5
|
|
20240628,113400,100594700,22050,22050,22050,22050,0
|
|
20240628,113300,100594700,22050,22050,22050,22050,10
|
|
20240628,113200,100374200,22050,22050,22050,22050,0
|
|
20240628,113100,100374200,22050,22050,22050,22050,7
|
|
20240628,113000,100219850,22050,22050,22050,22050,133
|
|
20240628,112900,97287200,22050,22050,22050,22050,0
|
|
20240628,112800,97287200,22050,22050,22050,22050,1
|
|
20240628,112700,97265150,22100,22100,22100,22100,1
|
|
20240628,112600,97243050,22050,22050,22050,22050,0
|
|
20240628,112500,97243050,22050,22050,22050,22050,1
|
|
20240628,112400,97221000,22100,22100,22100,22100,1
|
|
20240628,112300,97198900,22050,22050,22050,22050,0
|
|
20240628,112200,97198900,22050,22050,22050,22050,0
|
|
20240628,112100,97198900,22050,22050,22050,22050,0
|
|
20240628,112000,97198900,22050,22050,22050,22050,0
|
|
20240628,111900,97198900,22050,22050,22050,22050,0
|
|
20240628,111800,97198900,22050,22050,22050,22050,11
|
|
20240628,111700,96956350,22050,22050,22050,22050,16
|
|
20240628,111600,96603550,22050,22050,22050,22050,1
|
|
20240628,111500,96581500,22050,22050,22050,22050,8
|
|
20240628,111400,96405100,22050,22050,22050,22050,13
|
|
20240628,111300,96118450,22050,22050,22050,22050,19
|
|
20240628,111200,95699500,22050,22050,22050,22050,12
|
|
20240628,111100,95434900,22050,22050,22050,22050,0
|
|
20240628,111000,95434900,22050,22050,22050,22050,20
|
|
20240628,110900,94993900,22050,22050,22050,22050,0
|
|
20240628,110800,94993900,22050,22050,22050,22050,1
|
|
20240628,110700,94971850,22050,22050,22050,22050,0
|
|
20240628,110600,94971850,22050,22050,22050,22050,0
|
|
20240628,110500,94971850,22050,22050,22050,22050,28
|
|
20240628,110400,94354450,22100,22100,22100,22100,0
|
|
20240628,110300,94354450,22100,22100,22100,22100,0
|
|
20240628,110200,94354450,22100,22100,22100,22100,0
|
|
20240628,110100,94354450,22100,22100,22100,22100,0
|
|
20240628,110000,94354450,22100,22100,22100,22100,1
|
|
20240628,105900,94332350,22050,22050,22050,22050,6
|
|
20240628,105800,94200050,22050,22050,22050,22050,1
|
|
20240628,105700,94178000,22100,22100,22100,22100,0
|
|
20240628,105600,94178000,22100,22100,22100,22100,0
|
|
20240628,105500,94178000,22100,22050,22100,22050,2
|
|
20240628,105400,94133850,22100,22100,22100,22100,2
|
|
20240628,105300,94089650,22100,22100,22100,22100,1
|
|
20240628,105200,94067550,22050,22050,22050,22050,6
|
|
20240628,105100,93935250,22100,22100,22100,22100,20
|
|
20240628,105000,93493250,22050,22050,22050,22050,1
|
|
20240628,104900,93471200,22100,22100,22100,22100,0
|
|
20240628,104800,93471200,22100,22100,22100,22100,2
|
|
20240628,104700,93427000,22100,22100,22100,22100,0
|
|
20240628,104600,93427000,22100,22100,22100,22100,0
|
|
20240628,104500,93427000,22100,22100,22100,22100,0
|
|
20240628,104400,93427000,22100,22100,22100,22100,1
|
|
20240628,104300,93404900,22050,22050,22050,22050,0
|
|
20240628,104200,93404900,22050,22050,22050,22050,4
|
|
20240628,104100,93316700,22100,22100,22100,22100,0
|
|
20240628,104000,93316700,22100,22100,22100,22100,0
|
|
20240628,103900,93316700,22100,22100,22100,22100,10
|
|
20240628,103800,93095700,22100,22050,22100,22050,275
|
|
20240628,103700,87031900,22000,22000,22000,22000,1
|
|
20240628,103600,87009900,22050,22050,22050,22050,1
|
|
20240628,103500,86987850,22050,22050,22050,22050,1
|
|
20240628,103400,86965800,22100,22100,22100,22100,1
|
|
20240628,103300,86943700,22000,22000,22000,22000,2
|
|
20240628,103200,86899700,22100,22100,22100,22100,0
|
|
20240628,103100,86899700,22100,22100,22100,22100,0
|
|
20240628,103000,86899700,22100,22100,22100,22100,9
|
|
20240628,102900,86700800,22100,22100,22100,22100,0
|
|
20240628,102800,86700800,22100,22000,22100,22000,2
|
|
20240628,102700,86656700,22100,22100,22100,22100,0
|
|
20240628,102600,86656700,22100,22100,22100,22100,0
|
|
20240628,102500,86656700,22100,22100,22100,22100,0
|
|
20240628,102400,86656700,22100,22100,22100,22050,3
|
|
20240628,102300,86590450,22000,22100,22100,22000,11
|
|
20240628,102200,86347450,22100,22000,22100,22000,11
|
|
20240628,102100,86105350,22050,22050,22050,22050,3
|
|
20240628,102000,86039200,22100,22100,22100,22100,0
|
|
20240628,101900,86039200,22100,22100,22100,22100,1
|
|
20240628,101800,86017100,22000,22000,22000,22000,3
|
|
20240628,101700,85951100,22100,22100,22100,22100,0
|
|
20240628,101600,85951100,22100,22100,22100,22100,1
|
|
20240628,101500,85929000,22000,22050,22050,22000,179
|
|
20240628,101400,81990700,22050,22050,22050,22050,0
|
|
20240628,101300,81990700,22050,22000,22050,22000,35
|
|
20240628,101200,81219050,22050,22050,22050,22050,2
|
|
20240628,101100,81174950,22050,22050,22050,22050,0
|
|
20240628,101000,81174950,22050,22050,22050,22050,0
|
|
20240628,100900,81174950,22050,22050,22050,22050,7
|
|
20240628,100800,81020600,22050,22000,22050,22000,3
|
|
20240628,100700,80954550,22050,22050,22050,22050,0
|
|
20240628,100600,80954550,22050,22050,22050,22050,1
|
|
20240628,100500,80932500,22000,22000,22000,22000,5
|
|
20240628,100400,80822500,22050,22050,22050,22050,1
|
|
20240628,100300,80800450,22050,22000,22050,22000,3
|
|
20240628,100200,80734400,22000,22000,22000,22000,0
|
|
20240628,100100,80734400,22000,22000,22000,22000,10
|
|
20240628,100000,80514400,22000,22000,22000,22000,180
|
|
20240628,095900,76554400,21950,21950,21950,21950,20
|
|
20240628,095800,76115400,21950,21950,21950,21950,34
|
|
20240628,095700,75369100,22000,22000,22000,22000,2
|
|
20240628,095600,75325100,21950,21950,21950,21950,28
|
|
20240628,095500,74710500,21950,22000,22000,21950,135
|
|
20240628,095400,71742150,22000,22000,22000,22000,41
|
|
20240628,095300,70840150,22000,22000,22000,22000,25
|
|
20240628,095200,70290150,22050,22050,22050,22050,28
|
|
20240628,095100,69672750,22100,22100,22100,22100,0
|
|
20240628,095000,69672750,22100,22100,22100,22100,0
|
|
20240628,094900,69672750,22100,22100,22100,22100,0
|
|
20240628,094800,69672750,22100,22000,22100,22000,32
|
|
20240628,094700,68968550,22100,22100,22100,22100,0
|
|
20240628,094600,68968550,22100,22100,22100,22100,0
|
|
20240628,094500,68968550,22100,22100,22100,22100,0
|
|
20240628,094400,68968550,22100,22050,22100,22000,203
|
|
20240628,094300,64492450,22050,22050,22050,22050,10
|
|
20240628,094200,64271950,22050,22050,22050,22050,73
|
|
20240628,094100,62662300,22050,22050,22050,22050,192
|
|
20240628,094000,58428700,22150,22050,22150,22050,8
|
|
20240628,093900,58251700,22150,22050,22150,22050,11
|
|
20240628,093800,58009050,22150,22150,22150,22150,3
|
|
20240628,093700,57942600,22150,22150,22150,22150,0
|
|
20240628,093600,57942600,22150,22150,22150,22150,0
|
|
20240628,093500,57942600,22150,22150,22150,22150,4
|
|
20240628,093400,57854000,22050,22050,22050,22050,5
|
|
20240628,093300,57743750,22050,22100,22100,22050,16
|
|
20240628,093200,57390450,22200,22200,22200,22200,0
|
|
20240628,093100,57390450,22200,22200,22200,22200,0
|
|
20240628,093000,57390450,22200,22200,22200,22200,1
|
|
20240628,092900,57368250,22050,22050,22050,22050,9
|
|
20240628,092800,57169800,22200,22200,22200,22200,42
|
|
20240628,092700,56237400,22200,22200,22200,22200,0
|
|
20240628,092600,56237400,22200,22200,22200,22200,0
|
|
20240628,092500,56237400,22200,22200,22200,22200,51
|
|
20240628,092400,55105200,22050,22050,22050,22050,674
|
|
20240628,092300,40243500,22050,22200,22200,22050,386
|
|
20240628,092200,31732050,22050,22050,22050,22050,1
|
|
20240628,092100,31710000,22250,22250,22250,22250,1
|
|
20240628,092000,31687750,22200,22200,22200,22200,433
|
|
20240628,091900,22075150,22200,22200,22200,22200,303
|
|
20240628,091800,15348550,22200,22200,22200,22200,0
|
|
20240628,091700,15348550,22200,22200,22200,22200,0
|
|
20240628,091600,15348550,22200,22200,22200,22200,4
|
|
20240628,091500,15259750,22200,22200,22200,22200,80
|
|
20240628,091400,13483750,22200,22200,22200,22200,0
|
|
20240628,091300,13483750,22200,22200,22200,22200,1
|
|
20240628,091200,13461550,22050,22050,22050,22050,37
|
|
20240628,091100,12645700,22200,22200,22200,22200,0
|
|
20240628,091000,12645700,22200,22200,22200,22200,0
|
|
20240628,090900,12645700,22200,22250,22250,22200,6
|
|
20240628,090800,12512300,22250,22200,22250,22200,140
|
|
20240628,090700,9401800,22200,22200,22200,22200,11
|
|
20240628,090600,9157600,22200,22200,22200,22200,1
|
|
20240628,090500,9135400,22000,22050,22050,22000,37
|
|
20240628,090400,8319650,22050,22050,22050,22050,0
|
|
20240628,090300,8319650,22050,22050,22050,22050,0
|
|
20240628,090200,8319650,22050,22150,22150,22050,77
|
|
20240628,090100,6621550,22350,22200,22350,22200,57
|
|
20240628,090000,5348100,22050,22400,22400,22000,239
|