577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183400,2309955250,21600,21600,21600,21600,5324
|
|
20240610,183300,2309955250,21600,21600,21600,21600,0
|
|
20240610,183200,2309955250,21600,21600,21600,21600,0
|
|
20240610,183100,2309955250,21600,21600,21600,21600,0
|
|
20240610,183000,2309955250,21600,21600,21600,21600,0
|
|
20240610,182900,2309955250,21600,21600,21600,21600,0
|
|
20240610,182800,2309955250,21600,21600,21600,21600,0
|
|
20240610,182700,2309955250,21600,21600,21600,21600,0
|
|
20240610,182600,2309955250,21600,21600,21600,21600,0
|
|
20240610,182500,2309955250,21600,21600,21600,21600,0
|
|
20240610,182400,2309955250,21600,21600,21600,21600,0
|
|
20240610,182300,2309955250,21600,21600,21600,21600,0
|
|
20240610,182200,2309955250,21600,21600,21600,21600,0
|
|
20240610,182100,2309955250,21600,21600,21600,21600,0
|
|
20240610,182000,2309955250,21600,21600,21600,21600,0
|
|
20240610,181900,2309955250,21600,21600,21600,21600,0
|
|
20240610,181800,2309955250,21600,21600,21600,21600,0
|
|
20240610,181700,2309955250,21600,21600,21600,21600,0
|
|
20240610,181600,2309955250,21600,21600,21600,21600,0
|
|
20240610,181500,2309955250,21600,21600,21600,21600,0
|
|
20240610,181400,2309955250,21600,21600,21600,21600,0
|
|
20240610,181300,2309955250,21600,21600,21600,21600,0
|
|
20240610,181200,2309955250,21600,21600,21600,21600,0
|
|
20240610,181100,2309955250,21600,21600,21600,21600,0
|
|
20240610,181000,2309955250,21600,21600,21600,21600,0
|
|
20240610,180900,2309955250,21600,21600,21600,21600,0
|
|
20240610,180800,2309955250,21600,21600,21600,21600,0
|
|
20240610,180700,2309955250,21600,21600,21600,21600,0
|
|
20240610,180600,2309955250,21600,21600,21600,21600,0
|
|
20240610,180500,2309955250,21600,21600,21600,21600,0
|
|
20240610,180400,2309955250,21600,21600,21600,21600,5324
|
|
20240610,180300,2309955250,21600,21600,21600,21600,0
|
|
20240610,180200,2309955250,21600,21600,21600,21600,0
|
|
20240610,180100,2309955250,21600,21600,21600,21600,0
|
|
20240610,180000,2309955250,21600,21600,21600,21600,0
|
|
20240610,175900,2309955250,21600,21600,21600,21600,0
|
|
20240610,175800,2309955250,21600,21600,21600,21600,0
|
|
20240610,175700,2309955250,21600,21600,21600,21600,0
|
|
20240610,175600,2309955250,21600,21600,21600,21600,0
|
|
20240610,175500,2309955250,21600,21600,21600,21600,0
|
|
20240610,175400,2309955250,21600,21600,21600,21600,0
|
|
20240610,175300,2309955250,21600,21600,21600,21600,0
|
|
20240610,175200,2309955250,21600,21600,21600,21600,0
|
|
20240610,175100,2309955250,21600,21600,21600,21600,0
|
|
20240610,175000,2309955250,21600,21600,21600,21600,0
|
|
20240610,174900,2309955250,21600,21600,21600,21600,0
|
|
20240610,174800,2309955250,21600,21600,21600,21600,0
|
|
20240610,174700,2309955250,21600,21600,21600,21600,0
|
|
20240610,174600,2309955250,21600,21600,21600,21600,0
|
|
20240610,174500,2309955250,21600,21600,21600,21600,0
|
|
20240610,174400,2309955250,21600,21600,21600,21600,0
|
|
20240610,174300,2309955250,21600,21600,21600,21600,0
|
|
20240610,174200,2309955250,21600,21600,21600,21600,0
|
|
20240610,174100,2309955250,21600,21600,21600,21600,0
|
|
20240610,174000,2309955250,21600,21600,21600,21600,0
|
|
20240610,173900,2309955250,21600,21600,21600,21600,0
|
|
20240610,173800,2309955250,21600,21600,21600,21600,0
|
|
20240610,173700,2309955250,21600,21600,21600,21600,0
|
|
20240610,173600,2309955250,21600,21600,21600,21600,0
|
|
20240610,173500,2309955250,21600,21600,21600,21600,0
|
|
20240610,173400,2309955250,21600,21600,21600,21600,5324
|
|
20240610,173300,2309955250,21600,21600,21600,21600,0
|
|
20240610,173200,2309955250,21600,21600,21600,21600,0
|
|
20240610,173100,2309955250,21600,21600,21600,21600,0
|
|
20240610,173000,2309955250,21600,21600,21600,21600,0
|
|
20240610,172900,2309955250,21600,21600,21600,21600,0
|
|
20240610,172800,2309955250,21600,21600,21600,21600,0
|
|
20240610,172700,2309955250,21600,21600,21600,21600,0
|
|
20240610,172600,2309955250,21600,21600,21600,21600,0
|
|
20240610,172500,2309955250,21600,21600,21600,21600,0
|
|
20240610,172400,2309955250,21600,21600,21600,21600,0
|
|
20240610,172300,2309955250,21600,21600,21600,21600,0
|
|
20240610,172200,2309955250,21600,21600,21600,21600,0
|
|
20240610,172100,2309955250,21600,21600,21600,21600,0
|
|
20240610,172000,2309955250,21600,21600,21600,21600,0
|
|
20240610,171900,2309955250,21600,21600,21600,21600,0
|
|
20240610,171800,2309955250,21600,21600,21600,21600,0
|
|
20240610,171700,2309955250,21600,21600,21600,21600,0
|
|
20240610,171600,2309955250,21600,21600,21600,21600,0
|
|
20240610,171500,2309955250,21600,21600,21600,21600,0
|
|
20240610,171400,2309955250,21600,21600,21600,21600,0
|
|
20240610,171300,2309955250,21600,21600,21600,21600,0
|
|
20240610,171200,2309955250,21600,21600,21600,21600,0
|
|
20240610,171100,2309955250,21600,21600,21600,21600,0
|
|
20240610,171000,2309955250,21600,21600,21600,21600,0
|
|
20240610,170900,2309955250,21600,21600,21600,21600,0
|
|
20240610,170800,2309955250,21600,21600,21600,21600,0
|
|
20240610,170700,2309955250,21600,21600,21600,21600,0
|
|
20240610,170600,2309955250,21600,21600,21600,21600,0
|
|
20240610,170500,2309955250,21600,21600,21600,21600,0
|
|
20240610,170400,2309955250,21600,21600,21600,21600,5324
|
|
20240610,170300,2309955250,21600,21600,21600,21600,0
|
|
20240610,170200,2309955250,21600,21600,21600,21600,0
|
|
20240610,170100,2309955250,21600,21600,21600,21600,0
|
|
20240610,170000,2309955250,21600,21600,21600,21600,0
|
|
20240610,165900,2309955250,21600,21600,21600,21600,0
|
|
20240610,165800,2309955250,21600,21600,21600,21600,0
|
|
20240610,165700,2309955250,21600,21600,21600,21600,0
|
|
20240610,165600,2309955250,21600,21600,21600,21600,0
|
|
20240610,165500,2309955250,21600,21600,21600,21600,0
|
|
20240610,165400,2309955250,21600,21600,21600,21600,0
|
|
20240610,165300,2309955250,21600,21600,21600,21600,0
|
|
20240610,165200,2309955250,21600,21600,21600,21600,0
|
|
20240610,165100,2309955250,21600,21600,21600,21600,0
|
|
20240610,165000,2309955250,21600,21600,21600,21600,0
|
|
20240610,164900,2309955250,21600,21600,21600,21600,0
|
|
20240610,164800,2309955250,21600,21600,21600,21600,0
|
|
20240610,164700,2309955250,21600,21600,21600,21600,0
|
|
20240610,164600,2309955250,21600,21600,21600,21600,0
|
|
20240610,164500,2309955250,21600,21600,21600,21600,0
|
|
20240610,164400,2309955250,21600,21600,21600,21600,0
|
|
20240610,164300,2309955250,21600,21600,21600,21600,0
|
|
20240610,164200,2309955250,21600,21600,21600,21600,0
|
|
20240610,164100,2309955250,21600,21600,21600,21600,0
|
|
20240610,164000,2309955250,21600,21600,21600,21600,0
|
|
20240610,163900,2309955250,21600,21600,21600,21600,0
|
|
20240610,163800,2309955250,21600,21600,21600,21600,0
|
|
20240610,163700,2309955250,21600,21600,21600,21600,0
|
|
20240610,163600,2309955250,21600,21600,21600,21600,0
|
|
20240610,163500,2309955250,21600,21600,21600,21600,0
|
|
20240610,163400,2309955250,21600,21600,21600,21600,5324
|
|
20240610,163300,2309955250,21600,21600,21600,21600,0
|
|
20240610,163200,2309955250,21600,21600,21600,21600,0
|
|
20240610,163100,2309955250,21600,21600,21600,21600,0
|
|
20240610,163000,2309955250,21600,21600,21600,21600,0
|
|
20240610,162900,2309955250,21600,21600,21600,21600,0
|
|
20240610,162800,2309955250,21600,21600,21600,21600,0
|
|
20240610,162700,2309955250,21600,21600,21600,21600,0
|
|
20240610,162600,2309955250,21600,21600,21600,21600,0
|
|
20240610,162500,2309955250,21600,21600,21600,21600,0
|
|
20240610,162400,2309955250,21600,21600,21600,21600,0
|
|
20240610,162300,2309955250,21600,21600,21600,21600,0
|
|
20240610,162200,2309955250,21600,21600,21600,21600,0
|
|
20240610,162100,2309955250,21600,21600,21600,21600,0
|
|
20240610,162000,2309955250,21600,21600,21600,21600,0
|
|
20240610,161900,2309955250,21600,21600,21600,21600,0
|
|
20240610,161800,2309955250,21600,21600,21600,21600,0
|
|
20240610,161700,2309955250,21600,21600,21600,21600,0
|
|
20240610,161600,2309955250,21600,21600,21600,21600,0
|
|
20240610,161500,2309955250,21600,21600,21600,21600,0
|
|
20240610,161400,2309955250,21600,21600,21600,21600,0
|
|
20240610,161300,2309955250,21600,21600,21600,21600,0
|
|
20240610,161200,2309955250,21600,21600,21600,21600,0
|
|
20240610,161100,2309955250,21600,21600,21600,21600,0
|
|
20240610,161000,2309955250,21600,21600,21600,21600,0
|
|
20240610,160900,2309955250,21600,21600,21600,21600,0
|
|
20240610,160800,2309955250,21600,21600,21600,21600,0
|
|
20240610,160700,2309955250,21600,21600,21600,21600,0
|
|
20240610,160600,2309955250,21600,21600,21600,21600,0
|
|
20240610,160500,2309955250,21600,21600,21600,21600,0
|
|
20240610,160400,2309955250,21600,21600,21600,21600,5324
|
|
20240610,160300,2309955250,21600,21600,21600,21600,0
|
|
20240610,160200,2309955250,21600,21600,21600,21600,0
|
|
20240610,160100,2309955250,21600,21600,21600,21600,0
|
|
20240610,160000,2309955250,21600,21600,21600,21600,0
|
|
20240610,155900,2309955250,21600,21600,21600,21600,0
|
|
20240610,155800,2309955250,21600,21600,21600,21600,0
|
|
20240610,155700,2309955250,21600,21600,21600,21600,0
|
|
20240610,155600,2309955250,21600,21600,21600,21600,0
|
|
20240610,155500,2309955250,21600,21600,21600,21600,0
|
|
20240610,155400,2309955250,21600,21600,21600,21600,0
|
|
20240610,155300,2309955250,21600,21600,21600,21600,0
|
|
20240610,155200,2309955250,21600,21600,21600,21600,0
|
|
20240610,155100,2309955250,21600,21600,21600,21600,0
|
|
20240610,155000,2309955250,21600,21600,21600,21600,0
|
|
20240610,154900,2309955250,21600,21600,21600,21600,0
|
|
20240610,154800,2309955250,21600,21600,21600,21600,0
|
|
20240610,154700,2309955250,21600,21600,21600,21600,0
|
|
20240610,154600,2309955250,21600,21600,21600,21600,0
|
|
20240610,154500,2309955250,21600,21600,21600,21600,0
|
|
20240610,154400,2309955250,21600,21600,21600,21600,0
|
|
20240610,154300,2309955250,21600,21600,21600,21600,0
|
|
20240610,154200,2309955250,21600,21600,21600,21600,0
|
|
20240610,154100,2309955250,21600,21600,21600,21600,0
|
|
20240610,154000,2309955250,21600,21600,21600,21600,0
|
|
20240610,153900,2309955250,21600,21600,21600,21600,0
|
|
20240610,153800,2309955250,21600,21600,21600,21600,0
|
|
20240610,153700,2309955250,21600,21600,21600,21600,0
|
|
20240610,153600,2309955250,21600,21600,21600,21600,0
|
|
20240610,153500,2309955250,21600,21600,21600,21600,0
|
|
20240610,153400,2309955250,21600,21600,21600,21600,5324
|
|
20240610,153300,2309955250,21600,21600,21600,21600,0
|
|
20240610,153200,2309955250,21600,21600,21600,21600,0
|
|
20240610,153100,2309955250,21600,21600,21600,21600,0
|
|
20240610,153000,2309955250,21600,21600,21600,21600,5324
|
|
20240610,152900,2194956850,21700,21700,21700,21700,0
|
|
20240610,152800,2194956850,21700,21700,21700,21700,0
|
|
20240610,152700,2194956850,21700,21700,21700,21700,0
|
|
20240610,152600,2194956850,21700,21700,21700,21700,0
|
|
20240610,152500,2194956850,21700,21700,21700,21700,0
|
|
20240610,152400,2194956850,21700,21700,21700,21700,0
|
|
20240610,152300,2194956850,21700,21700,21700,21700,0
|
|
20240610,152200,2194956850,21700,21700,21700,21700,0
|
|
20240610,152100,2194956850,21700,21700,21700,21700,0
|
|
20240610,152000,2194956850,21700,21700,21700,21700,0
|
|
20240610,151900,2194956850,21700,21700,21700,21650,381
|
|
20240610,151800,2186690200,21700,21650,21700,21650,302
|
|
20240610,151700,2180147600,21650,21650,21650,21600,132
|
|
20240610,151600,2177292200,21600,21600,21650,21550,386
|
|
20240610,151500,2168966150,21600,21600,21650,21550,397
|
|
20240610,151400,2160404950,21550,21600,21600,21550,849
|
|
20240610,151300,2142088300,21600,21600,21600,21550,2168
|
|
20240610,151200,2095268900,21600,21650,21650,21600,382
|
|
20240610,151100,2087017300,21650,21600,21650,21600,243
|
|
20240610,151000,2081768150,21650,21600,21650,21600,494
|
|
20240610,150900,2071093050,21600,21600,21650,21600,407
|
|
20240610,150800,2062299250,21600,21600,21650,21600,385
|
|
20240610,150700,2053983050,21600,21650,21650,21600,443
|
|
20240610,150600,2044409150,21600,21600,21600,21600,380
|
|
20240610,150500,2036201150,21650,21600,21650,21600,299
|
|
20240610,150400,2029741300,21600,21700,21700,21600,688
|
|
20240610,150300,2014850050,21650,21550,21650,21550,6889
|
|
20240610,150200,1866017800,21600,21650,21650,21550,998
|
|
20240610,150100,1844492400,21600,21600,21600,21600,1262
|
|
20240610,150000,1817233200,21650,21600,21650,21600,388
|
|
20240610,145900,1808851350,21600,21600,21650,21600,641
|
|
20240610,145800,1795005650,21600,21650,21650,21600,918
|
|
20240610,145700,1775175350,21650,21600,21650,21600,1041
|
|
20240610,145600,1752682550,21600,21600,21650,21600,1133
|
|
20240610,145500,1728209350,21600,21600,21650,21600,468
|
|
20240610,145400,1718100350,21600,21650,21700,21600,1665
|
|
20240610,145300,1682068600,21650,21650,21700,21650,690
|
|
20240610,145200,1667126750,21650,21650,21700,21650,942
|
|
20240610,145100,1646732200,21650,21700,21700,21650,772
|
|
20240610,145000,1630018150,21700,21650,21700,21650,702
|
|
20240610,144900,1614805800,21650,21700,21750,21650,2122
|
|
20240610,144800,1568782150,21700,21750,21750,21700,910
|
|
20240610,144700,1549017650,21750,21700,21800,21700,378
|
|
20240610,144600,1540798450,21700,21800,21800,21700,1168
|
|
20240610,144500,1515395200,21750,21750,21800,21750,272
|
|
20240610,144400,1509476600,21750,21800,21800,21750,141
|
|
20240610,144300,1506409050,21800,21800,21850,21750,898
|
|
20240610,144200,1486836150,21800,21750,21800,21750,849
|
|
20240610,144100,1468370200,21750,21750,21800,21750,598
|
|
20240610,144000,1455363450,21800,21750,21800,21750,203
|
|
20240610,143900,1450947800,21750,21800,21800,21750,297
|
|
20240610,143800,1444487350,21800,21800,21800,21750,263
|
|
20240610,143700,1438762950,21800,21750,21800,21750,204
|
|
20240610,143600,1434323950,21800,21750,21800,21750,530
|
|
20240610,143500,1422795350,21750,21800,21800,21750,193
|
|
20240610,143400,1418597250,21800,21800,21800,21750,241
|
|
20240610,143300,1413354750,21800,21800,21800,21750,214
|
|
20240610,143200,1408698250,21800,21750,21850,21750,255
|
|
20240610,143100,1403145900,21800,21750,21850,21750,233
|
|
20240610,143000,1398070550,21750,21750,21850,21750,159
|
|
20240610,142900,1394608400,21850,21750,21850,21750,454
|
|
20240610,142800,1384729650,21850,21750,21850,21750,239
|
|
20240610,142700,1379527850,21750,21800,21800,21750,335
|
|
20240610,142600,1372236400,21750,21800,21850,21750,138
|
|
20240610,142500,1369229900,21900,21800,21900,21800,122
|
|
20240610,142400,1366569500,21800,21750,21900,21750,261
|
|
20240610,142300,1360877900,21750,21850,21850,21750,325
|
|
20240610,142200,1353778850,21850,21850,21850,21800,22
|
|
20240610,142100,1353299100,21750,21750,21800,21750,493
|
|
20240610,142000,1342553750,21800,21800,21800,21750,132
|
|
20240610,141900,1339678750,21800,21750,21800,21750,4
|
|
20240610,141800,1339591650,21750,21800,21800,21750,326
|
|
20240610,141700,1332494600,21850,21800,21850,21800,55
|
|
20240610,141600,1331295400,21800,21850,21850,21800,70
|
|
20240610,141500,1329769350,21800,21850,21850,21800,182
|
|
20240610,141400,1325801650,21800,21800,21850,21800,278
|
|
20240610,141300,1319741200,21850,21800,21850,21800,16
|
|
20240610,141200,1319392100,21750,21850,21850,21750,10291
|
|
20240610,141100,1095071800,21850,21900,21900,21850,39
|
|
20240610,141000,1094219450,21850,21850,21900,21850,117
|
|
20240610,140900,1091662600,21850,21900,21900,21850,171
|
|
20240610,140800,1087919700,21900,21850,21900,21850,72
|
|
20240610,140700,1086346100,21850,21900,21900,21850,24
|
|
20240610,140600,1085821600,21850,21850,21850,21850,43
|
|
20240610,140500,1084882050,21850,21900,21900,21850,725
|
|
20240610,140400,1069040450,21850,21900,21900,21850,71
|
|
20240610,140300,1067487750,21850,21900,21900,21850,20
|
|
20240610,140200,1067050700,21850,21900,21900,21850,27
|
|
20240610,140100,1066460600,21850,21900,21900,21850,58
|
|
20240610,140000,1065193050,21900,21850,21900,21850,58
|
|
20240610,135900,1063925150,21850,21900,21900,21850,524
|
|
20240610,135800,1052474650,21900,21850,21900,21850,100
|
|
20240610,135700,1050288450,21900,21900,21900,21850,42
|
|
20240610,135600,1049368750,21850,21850,21900,21850,43
|
|
20240610,135500,1048429150,21850,21900,21900,21850,75
|
|
20240610,135400,1046789450,21900,21900,21900,21850,8
|
|
20240610,135300,1046614400,21850,21900,21900,21850,46
|
|
20240610,135200,1045609100,21900,21850,21900,21850,73
|
|
20240610,135100,1044013000,21850,21850,21900,21850,48
|
|
20240610,135000,1042963150,21850,21850,21850,21850,24
|
|
20240610,134900,1042438750,21850,21900,21900,21850,78
|
|
20240610,134800,1040734350,21900,21900,21900,21850,6
|
|
20240610,134700,1040603100,21850,21900,21900,21850,101
|
|
20240610,134600,1038393350,21900,21900,21900,21850,205
|
|
20240610,134500,1033906450,21850,21850,21900,21850,34
|
|
20240610,134400,1033163300,21850,21850,21900,21850,159
|
|
20240610,134300,1029682150,21850,21850,21850,21850,76
|
|
20240610,134200,1028021550,21850,21900,21900,21850,2006
|
|
20240610,134100,984148050,21950,21900,21950,21900,44
|
|
20240610,134000,983184400,21900,21900,21950,21900,72
|
|
20240610,133900,981607450,21900,21950,21950,21900,44
|
|
20240610,133800,980643700,21900,21900,21900,21900,38
|
|
20240610,133700,979811500,21900,21900,21950,21900,26
|
|
20240610,133600,979242050,21900,21900,21950,21900,72
|
|
20240610,133500,977665150,21900,21900,21900,21900,40
|
|
20240610,133400,976789150,21950,21950,21950,21950,0
|
|
20240610,133300,976789150,21950,21900,21950,21900,131
|
|
20240610,133200,973917450,21900,21950,21950,21900,18
|
|
20240610,133100,973523200,21950,21900,21950,21900,29
|
|
20240610,133000,972887900,21900,21950,21950,21900,55
|
|
20240610,132900,971683300,21900,21900,21900,21900,40
|
|
20240610,132800,970807300,21900,21900,21900,21900,1
|
|
20240610,132700,970785400,21950,21950,21950,21900,432
|
|
20240610,132600,961324350,21900,21900,21900,21900,25
|
|
20240610,132500,960776850,21900,21900,21900,21900,17
|
|
20240610,132400,960404550,21950,21950,21950,21900,233
|
|
20240610,132300,955294050,21950,21950,21950,21900,4
|
|
20240610,132200,955206300,21900,21900,21950,21900,44
|
|
20240610,132100,954242650,21950,21900,21950,21900,56
|
|
20240610,132000,953016000,21950,21900,21950,21900,24
|
|
20240610,131900,952490300,21900,21900,21900,21900,18
|
|
20240610,131800,952096100,21950,21900,21950,21900,76
|
|
20240610,131700,950431650,21950,21900,21950,21900,6
|
|
20240610,131600,950300050,21900,21900,21900,21900,40
|
|
20240610,131500,949424050,21950,21850,21950,21850,94
|
|
20240610,131400,947367250,21900,21850,21900,21850,28
|
|
20240610,131300,946755200,21850,21850,21850,21850,1
|
|
20240610,131200,946733350,21850,21850,21950,21850,59
|
|
20240610,131100,945443300,21850,21900,21900,21850,81
|
|
20240610,131000,943671100,21850,21900,21900,21850,33
|
|
20240610,130900,942949650,21950,21900,21950,21900,96
|
|
20240610,130800,940847200,21900,21900,21900,21850,1041
|
|
20240610,130700,918051850,21900,21900,21900,21900,74
|
|
20240610,130600,916431250,21900,21900,21900,21900,25
|
|
20240610,130500,915883750,21900,21950,21950,21900,61
|
|
20240610,130400,914547350,21900,21950,21950,21900,45
|
|
20240610,130300,913561550,21950,21950,21950,21900,43
|
|
20240610,130200,912617800,21950,21900,21950,21900,80
|
|
20240610,130100,910865550,21950,21900,21950,21900,48
|
|
20240610,130000,909812800,21900,21900,21950,21900,6
|
|
20240610,125900,909681300,21900,21950,21950,21900,99
|
|
20240610,125800,907513100,21900,21900,21900,21900,19
|
|
20240610,125700,907097000,21900,21900,21950,21900,26
|
|
20240610,125600,906527550,21900,21950,21950,21900,56
|
|
20240610,125500,905300950,21950,21900,21950,21900,23
|
|
20240610,125400,904797200,21900,21900,21950,21900,29
|
|
20240610,125300,904162050,21950,21900,21950,21900,78
|
|
20240610,125200,902453700,21900,21900,21900,21900,64
|
|
20240610,125100,901052100,21850,21850,21850,21850,22
|
|
20240610,125000,900571400,21900,21850,21900,21850,378
|
|
20240610,124900,892295800,21850,21850,21900,21850,106
|
|
20240610,124800,889975650,21900,21850,21900,21850,38
|
|
20240610,124700,889144350,21900,21900,21900,21850,46
|
|
20240610,124600,888139000,21850,21850,21850,21850,35
|
|
20240610,124500,887374250,21850,21850,21850,21850,42
|
|
20240610,124400,886456550,21850,21900,21900,21850,23
|
|
20240610,124300,885953750,21900,21850,21900,21850,89
|
|
20240610,124200,884009000,21850,21850,21900,21850,22
|
|
20240610,124100,883528250,21850,21850,21900,21850,91
|
|
20240610,124000,881537400,21900,21900,21900,21850,62
|
|
20240610,123900,880181400,21900,21850,21900,21850,44
|
|
20240610,123800,879219800,21850,21900,21900,21850,2
|
|
20240610,123700,879176050,21850,21850,21900,21850,83
|
|
20240610,123600,877362150,21850,21850,21850,21850,18
|
|
20240610,123500,876968850,21850,21850,21850,21850,1
|
|
20240610,123400,876947000,21850,21850,21900,21850,77
|
|
20240610,123300,875264400,21900,21850,21900,21850,21
|
|
20240610,123200,874805400,21850,21900,21900,21850,31
|
|
20240610,123100,874127850,21900,21850,21900,21850,56
|
|
20240610,123000,872904000,21850,21850,21850,21850,41
|
|
20240610,122900,872008150,21850,21850,21850,21850,2
|
|
20240610,122800,871964450,21850,21850,21900,21850,79
|
|
20240610,122700,870238200,21900,21850,21900,21850,18
|
|
20240610,122600,869844850,21850,21900,21900,21850,23
|
|
20240610,122500,869342250,21900,21900,21950,21900,160
|
|
20240610,122400,865838050,21850,21850,21900,21850,39
|
|
20240610,122300,864985150,21850,21850,21900,21850,54
|
|
20240610,122200,863803550,21850,21950,21950,21850,27
|
|
20240610,122100,863213400,21850,21900,21900,21850,51
|
|
20240610,122000,862098200,21900,21900,21900,21850,25
|
|
20240610,121900,861550800,21900,21850,21900,21850,130
|
|
20240610,121800,858703850,21900,21900,21900,21850,77
|
|
20240610,121700,857021050,21900,21950,21950,21850,9
|
|
20240610,121600,856823900,21950,21950,21950,21850,53
|
|
20240610,121500,855664050,21850,21900,21900,21850,126
|
|
20240610,121400,852906500,21850,21850,21850,21850,40
|
|
20240610,121300,852032500,21850,21850,21900,21850,23
|
|
20240610,121200,851529800,21850,21850,21850,21850,58
|
|
20240610,121100,850262500,21850,21850,21850,21850,18
|
|
20240610,121000,849869200,21850,21850,21900,21850,47
|
|
20240610,120900,848842000,21900,21900,21900,21900,59
|
|
20240610,120800,847549900,21900,21900,21900,21900,198
|
|
20240610,120700,843213700,21900,21900,21900,21900,23
|
|
20240610,120600,842710000,21950,21850,21950,21850,101
|
|
20240610,120500,840499800,21900,21900,21900,21900,23
|
|
20240610,120400,839996100,21900,21900,21900,21900,52
|
|
20240610,120300,838857300,21900,21900,21900,21850,91
|
|
20240610,120200,836868250,21900,21850,21900,21850,3
|
|
20240610,120100,836802600,21850,21850,21950,21850,25
|
|
20240610,120000,836256250,21950,21900,21950,21900,589
|
|
20240610,115900,823357050,21900,21900,21950,21900,45
|
|
20240610,115800,822371300,21900,21950,21950,21900,103
|
|
20240610,115700,820110550,21950,21900,21950,21900,74
|
|
20240610,115600,818489800,21900,21900,21900,21900,104
|
|
20240610,115500,816212200,21950,21900,21950,21900,29
|
|
20240610,115400,815576950,21950,21900,21950,21900,20
|
|
20240610,115300,815138800,21900,21900,21900,21900,60
|
|
20240610,115200,813824800,21900,21900,21900,21900,33
|
|
20240610,115100,813102100,21900,21900,21950,21900,49
|
|
20240610,115000,812028900,21900,21950,21950,21900,36
|
|
20240610,114900,811240450,21900,21900,21900,21900,39
|
|
20240610,114800,810386350,21900,21950,21950,21900,26
|
|
20240610,114700,809816650,21900,21900,21900,21900,58
|
|
20240610,114600,808546450,21900,21900,21900,21900,20
|
|
20240610,114500,808108450,21950,21900,21950,21900,42
|
|
20240610,114400,807188550,21900,21900,21900,21900,36
|
|
20240610,114300,806400150,21900,21950,21950,21900,84
|
|
20240610,114200,804560500,21900,21900,21950,21900,49
|
|
20240610,114100,803487000,21900,21900,21950,21900,37
|
|
20240610,114000,802676650,21900,21950,21950,21900,61
|
|
20240610,113900,801339700,21950,21900,21950,21900,22
|
|
20240610,113800,800857750,21900,21900,21900,21900,57
|
|
20240610,113700,799609450,21900,21900,21950,21900,19
|
|
20240610,113600,799193300,21900,21900,21950,21900,26
|
|
20240610,113500,798623850,21900,21950,21950,21900,41
|
|
20240610,113400,797724750,21900,21900,21950,21900,77
|
|
20240610,113300,796038400,21950,21950,21950,21900,4
|
|
20240610,113200,795950650,21950,21900,21950,21900,125
|
|
20240610,113100,793213100,21900,21900,21900,21900,54
|
|
20240610,113000,792030500,21900,21900,21900,21900,23
|
|
20240610,112900,791526800,21950,21900,21950,21900,420
|
|
20240610,112800,782328700,21900,21850,21900,21850,142
|
|
20240610,112700,779225950,21850,21900,21900,21850,703
|
|
20240610,112600,763865250,21850,21900,21900,21850,64
|
|
20240610,112500,762465800,21850,21850,21900,21850,52
|
|
20240610,112400,761329550,21900,21900,21900,21850,302
|
|
20240610,112300,754718200,21900,21850,21900,21850,24
|
|
20240610,112200,754193500,21850,21850,21850,21850,59
|
|
20240610,112100,752904350,21850,21900,21900,21850,41
|
|
20240610,112000,752007300,21900,21850,21900,21850,46
|
|
20240610,111900,751001850,21850,21850,21900,21850,86
|
|
20240610,111800,749120250,21850,21850,21900,21850,44
|
|
20240610,111700,748158700,21900,21900,21900,21850,43
|
|
20240610,111600,747218000,21900,21850,21900,21850,94
|
|
20240610,111500,745161100,21850,21900,21900,21850,40
|
|
20240610,111400,744287050,21850,21850,21900,21850,22
|
|
20240610,111300,743806250,21850,21850,21850,21850,57
|
|
20240610,111200,742560800,21900,21850,21950,21850,18
|
|
20240610,111100,742166600,21850,21850,21900,21850,50
|
|
20240610,111000,741073550,21850,21850,21850,21850,2
|
|
20240610,110900,741029850,21850,21900,21900,21850,131
|
|
20240610,110800,738166800,21900,21900,21900,21900,36
|
|
20240610,110700,737378400,21900,21850,21900,21850,45
|
|
20240610,110600,736394150,21850,21900,21900,21850,162
|
|
20240610,110500,732848050,21900,21900,21950,21900,131
|
|
20240610,110400,729979050,21900,21900,21900,21900,148
|
|
20240610,110300,726737850,21850,21900,21900,21850,273
|
|
20240610,110200,720762800,21850,21850,21850,21850,8
|
|
20240610,110100,720588000,21850,21850,21900,21850,41
|
|
20240610,110000,719692100,21900,21850,21900,21850,260
|
|
20240610,105900,714000850,21900,21850,21900,21850,45
|
|
20240610,105800,713017450,21850,21850,21900,21850,45
|
|
20240610,105700,712033950,21850,21800,21850,21800,1173
|
|
20240610,105600,686405900,21800,21800,21800,21800,246
|
|
20240610,105500,681043100,21800,21800,21850,21800,1601
|
|
20240610,105400,646141150,21800,21800,21800,21800,1051
|
|
20240610,105300,623229350,21850,21850,21850,21800,26
|
|
20240610,105200,622662400,21850,21850,21850,21800,89
|
|
20240610,105100,620718600,21850,21800,21900,21800,964
|
|
20240610,105000,599660100,21850,21850,21850,21850,259
|
|
20240610,104900,594000950,21850,21850,21850,21850,1417
|
|
20240610,104800,563039500,21850,21850,21850,21850,57
|
|
20240610,104700,561794050,21850,21850,21850,21850,117
|
|
20240610,104600,559237600,21850,21850,21850,21850,39
|
|
20240610,104500,558385450,21850,21850,21850,21850,0
|
|
20240610,104400,558385450,21850,21900,21900,21850,75
|
|
20240610,104300,556746650,21900,21900,21900,21850,318
|
|
20240610,104200,549783300,21900,21900,21900,21850,42
|
|
20240610,104100,548864750,21900,21850,21900,21850,100
|
|
20240610,104000,546679450,21900,21950,21950,21850,763
|
|
20240610,103900,529969750,21950,21950,21950,21950,6
|
|
20240610,103800,529838050,21900,21900,21900,21900,83
|
|
20240610,103700,528020350,21900,21900,21900,21900,1103
|
|
20240610,103600,503864650,21900,21900,21900,21900,1550
|
|
20240610,103500,469919650,21950,21950,21950,21900,67
|
|
20240610,103400,468451550,21900,21900,21900,21900,34
|
|
20240610,103300,467706950,21950,21950,21950,21900,279
|
|
20240610,103200,461583750,21950,21950,21950,21950,126
|
|
20240610,103100,458818050,21950,21950,21950,21950,115
|
|
20240610,103000,456293800,21950,21950,21950,21950,40
|
|
20240610,102900,455415800,21950,21950,21950,21950,62
|
|
20240610,102800,454054900,21950,21950,21950,21950,365
|
|
20240610,102700,446043150,21950,22000,22000,21950,21
|
|
20240610,102600,445582000,22000,22000,22000,21950,556
|
|
20240610,102500,433377450,22000,22000,22000,22000,2
|
|
20240610,102400,433333450,22000,21950,22000,21950,174
|
|
20240610,102300,429506600,21950,22000,22000,21950,58
|
|
20240610,102200,428233450,22050,22050,22050,22050,22
|
|
20240610,102100,427748350,22000,21950,22000,21950,46
|
|
20240610,102000,426738600,21950,21950,21950,21950,22
|
|
20240610,101900,426255700,21950,22000,22000,21950,114
|
|
20240610,101800,423751800,22000,22000,22000,22000,205
|
|
20240610,101700,419241800,21950,22000,22000,21950,320
|
|
20240610,101600,412202900,21950,22000,22000,21950,259
|
|
20240610,101500,406507500,22000,21950,22000,21950,142
|
|
20240610,101400,403390550,21950,21950,21950,21950,12
|
|
20240610,101300,403127150,21950,21950,21950,21950,1156
|
|
20240610,101200,377752950,21950,22000,22000,21950,11
|
|
20240610,101100,377511450,22000,22050,22050,21950,100
|
|
20240610,101000,375312550,21950,22050,22050,21950,4137
|
|
20240610,100900,284226550,22050,22050,22050,22050,40
|
|
20240610,100800,283344550,22100,22050,22100,22050,180
|
|
20240610,100700,279375050,22050,22100,22100,22050,81
|
|
20240610,100600,277588750,22100,22100,22100,22100,5
|
|
20240610,100500,277478250,22100,22100,22100,22050,116
|
|
20240610,100400,274914700,22100,22100,22100,22100,3
|
|
20240610,100300,274848400,22100,22100,22100,22100,1
|
|
20240610,100200,274826300,22100,22100,22100,22100,0
|
|
20240610,100100,274826300,22100,22100,22100,22050,19
|
|
20240610,100000,274407200,22050,22100,22100,22050,750
|
|
20240610,095900,257869600,22100,22100,22100,22100,1
|
|
20240610,095800,257847500,22100,22100,22100,22100,38
|
|
20240610,095700,257007700,22100,22100,22100,22100,0
|
|
20240610,095600,257007700,22100,22100,22100,22100,1
|
|
20240610,095500,256985600,22100,22100,22100,22100,18
|
|
20240610,095400,256587800,22100,22050,22100,22050,36
|
|
20240610,095300,255792450,22050,22100,22100,22050,13
|
|
20240610,095200,255505200,22100,22100,22100,22100,6
|
|
20240610,095100,255372600,22100,22100,22100,22100,81
|
|
20240610,095000,253582500,22100,22150,22150,22100,39
|
|
20240610,094900,252720500,22150,22100,22150,22100,154
|
|
20240610,094800,249311650,22100,22100,22100,22100,3
|
|
20240610,094700,249245350,22100,22100,22100,22100,3
|
|
20240610,094600,249179050,22100,22100,22100,22100,10
|
|
20240610,094500,248958050,22100,22100,22100,22100,0
|
|
20240610,094400,248958050,22100,22100,22100,22100,30
|
|
20240610,094300,248295050,22100,22100,22100,22100,255
|
|
20240610,094200,242659550,22100,22100,22100,22100,12
|
|
20240610,094100,242394350,22050,22050,22050,22050,5
|
|
20240610,094000,242284100,22050,22050,22050,22050,394
|
|
20240610,093900,233596400,22050,22050,22050,22050,3
|
|
20240610,093800,233530250,22050,22000,22050,22000,7
|
|
20240610,093700,233376100,22000,22050,22050,22000,50
|
|
20240610,093600,232273650,22000,22000,22000,22000,0
|
|
20240610,093500,232273650,22000,22000,22000,22000,9
|
|
20240610,093400,232075650,22000,22000,22000,22000,61
|
|
20240610,093300,230733650,22000,22000,22050,22000,129
|
|
20240610,093200,227892000,22000,22100,22100,22000,923
|
|
20240610,093100,207542600,22100,22100,22100,22100,5
|
|
20240610,093000,207432100,22050,22050,22050,22050,19
|
|
20240610,092900,207013150,22050,22100,22100,22050,322
|
|
20240610,092800,199912900,22050,22050,22050,22050,32
|
|
20240610,092700,199207300,22050,22050,22050,22050,501
|
|
20240610,092600,188160250,22050,22100,22100,22050,216
|
|
20240610,092500,183388550,22100,22100,22100,22100,82
|
|
20240610,092400,181576350,22100,22100,22100,22100,7
|
|
20240610,092300,181421650,22100,22100,22100,22100,11
|
|
20240610,092200,181178550,22100,22050,22100,22050,155
|
|
20240610,092100,177754000,22100,22100,22100,22100,311
|
|
20240610,092000,170880900,22100,22100,22100,22100,241
|
|
20240610,091900,165554800,22100,22100,22100,22100,3
|
|
20240610,091800,165488500,22100,22050,22100,22050,3
|
|
20240610,091700,165422250,22050,22050,22100,22050,18
|
|
20240610,091600,165025000,22050,22050,22050,22050,43
|
|
20240610,091500,164076850,22050,22100,22100,22050,66
|
|
20240610,091400,162619250,22100,22100,22100,22100,4
|
|
20240610,091300,162530850,22100,22150,22150,22100,2
|
|
20240610,091200,162486600,22100,22100,22100,22100,400
|
|
20240610,091100,153646600,22100,22100,22100,22050,50
|
|
20240610,091000,152543500,22100,22050,22100,22050,211
|
|
20240610,090900,147882400,22050,22050,22100,22050,136
|
|
20240610,090800,144880600,22050,22050,22050,22050,212
|
|
20240610,090700,140206000,22050,22050,22050,22050,80
|
|
20240610,090600,138442000,22050,22100,22100,22050,101
|
|
20240610,090500,136214750,22050,22050,22050,22050,132
|
|
20240610,090400,133304150,22000,22000,22000,22000,163
|
|
20240610,090300,129718150,22000,22050,22050,21950,135
|
|
20240610,090200,126749950,22000,22000,22050,21950,374
|
|
20240610,090100,118524250,22050,22100,22100,22000,4350
|
|
20240610,090000,22588600,22100,22100,22300,22050,1022
|