577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183400,2583557000,24850,24850,24850,24850,1112
|
|
20240619,183300,2583557000,24850,24850,24850,24850,0
|
|
20240619,183200,2583557000,24850,24850,24850,24850,0
|
|
20240619,183100,2583557000,24850,24850,24850,24850,0
|
|
20240619,183000,2583557000,24850,24850,24850,24850,0
|
|
20240619,182900,2583557000,24850,24850,24850,24850,0
|
|
20240619,182800,2583557000,24850,24850,24850,24850,0
|
|
20240619,182700,2583557000,24850,24850,24850,24850,0
|
|
20240619,182600,2583557000,24850,24850,24850,24850,0
|
|
20240619,182500,2583557000,24850,24850,24850,24850,0
|
|
20240619,182400,2583557000,24850,24850,24850,24850,0
|
|
20240619,182300,2583557000,24850,24850,24850,24850,0
|
|
20240619,182200,2583557000,24850,24850,24850,24850,0
|
|
20240619,182100,2583557000,24850,24850,24850,24850,0
|
|
20240619,182000,2583557000,24850,24850,24850,24850,0
|
|
20240619,181900,2583557000,24850,24850,24850,24850,0
|
|
20240619,181800,2583557000,24850,24850,24850,24850,0
|
|
20240619,181700,2583557000,24850,24850,24850,24850,0
|
|
20240619,181600,2583557000,24850,24850,24850,24850,0
|
|
20240619,181500,2583557000,24850,24850,24850,24850,0
|
|
20240619,181400,2583557000,24850,24850,24850,24850,0
|
|
20240619,181300,2583557000,24850,24850,24850,24850,0
|
|
20240619,181200,2583557000,24850,24850,24850,24850,0
|
|
20240619,181100,2583557000,24850,24850,24850,24850,0
|
|
20240619,181000,2583557000,24850,24850,24850,24850,0
|
|
20240619,180900,2583557000,24850,24850,24850,24850,0
|
|
20240619,180800,2583557000,24850,24850,24850,24850,0
|
|
20240619,180700,2583557000,24850,24850,24850,24850,0
|
|
20240619,180600,2583557000,24850,24850,24850,24850,0
|
|
20240619,180500,2583557000,24850,24850,24850,24850,0
|
|
20240619,180400,2583557000,24850,24850,24850,24850,1112
|
|
20240619,180300,2583557000,24850,24850,24850,24850,0
|
|
20240619,180200,2583557000,24850,24850,24850,24850,0
|
|
20240619,180100,2583557000,24850,24850,24850,24850,0
|
|
20240619,180000,2583557000,24850,24850,24850,24850,0
|
|
20240619,175900,2583557000,24850,24850,24850,24850,0
|
|
20240619,175800,2583557000,24850,24850,24850,24850,0
|
|
20240619,175700,2583557000,24850,24850,24850,24850,0
|
|
20240619,175600,2583557000,24850,24850,24850,24850,0
|
|
20240619,175500,2583557000,24850,24850,24850,24850,0
|
|
20240619,175400,2583557000,24850,24850,24850,24850,0
|
|
20240619,175300,2583557000,24850,24850,24850,24850,0
|
|
20240619,175200,2583557000,24850,24850,24850,24850,0
|
|
20240619,175100,2583557000,24850,24850,24850,24850,0
|
|
20240619,175000,2583557000,24850,24850,24850,24850,0
|
|
20240619,174900,2583557000,24850,24850,24850,24850,0
|
|
20240619,174800,2583557000,24850,24850,24850,24850,0
|
|
20240619,174700,2583557000,24850,24850,24850,24850,0
|
|
20240619,174600,2583557000,24850,24850,24850,24850,0
|
|
20240619,174500,2583557000,24850,24850,24850,24850,0
|
|
20240619,174400,2583557000,24850,24850,24850,24850,0
|
|
20240619,174300,2583557000,24850,24850,24850,24850,0
|
|
20240619,174200,2583557000,24850,24850,24850,24850,0
|
|
20240619,174100,2583557000,24850,24850,24850,24850,0
|
|
20240619,174000,2583557000,24850,24850,24850,24850,0
|
|
20240619,173900,2583557000,24850,24850,24850,24850,0
|
|
20240619,173800,2583557000,24850,24850,24850,24850,0
|
|
20240619,173700,2583557000,24850,24850,24850,24850,0
|
|
20240619,173600,2583557000,24850,24850,24850,24850,0
|
|
20240619,173500,2583557000,24850,24850,24850,24850,0
|
|
20240619,173400,2583557000,24850,24850,24850,24850,1112
|
|
20240619,173300,2583557000,24850,24850,24850,24850,0
|
|
20240619,173200,2583557000,24850,24850,24850,24850,0
|
|
20240619,173100,2583557000,24850,24850,24850,24850,0
|
|
20240619,173000,2583557000,24850,24850,24850,24850,0
|
|
20240619,172900,2583557000,24850,24850,24850,24850,0
|
|
20240619,172800,2583557000,24850,24850,24850,24850,0
|
|
20240619,172700,2583557000,24850,24850,24850,24850,0
|
|
20240619,172600,2583557000,24850,24850,24850,24850,0
|
|
20240619,172500,2583557000,24850,24850,24850,24850,0
|
|
20240619,172400,2583557000,24850,24850,24850,24850,0
|
|
20240619,172300,2583557000,24850,24850,24850,24850,0
|
|
20240619,172200,2583557000,24850,24850,24850,24850,0
|
|
20240619,172100,2583557000,24850,24850,24850,24850,0
|
|
20240619,172000,2583557000,24850,24850,24850,24850,0
|
|
20240619,171900,2583557000,24850,24850,24850,24850,0
|
|
20240619,171800,2583557000,24850,24850,24850,24850,0
|
|
20240619,171700,2583557000,24850,24850,24850,24850,0
|
|
20240619,171600,2583557000,24850,24850,24850,24850,0
|
|
20240619,171500,2583557000,24850,24850,24850,24850,0
|
|
20240619,171400,2583557000,24850,24850,24850,24850,0
|
|
20240619,171300,2583557000,24850,24850,24850,24850,0
|
|
20240619,171200,2583557000,24850,24850,24850,24850,0
|
|
20240619,171100,2583557000,24850,24850,24850,24850,0
|
|
20240619,171000,2583557000,24850,24850,24850,24850,0
|
|
20240619,170900,2583557000,24850,24850,24850,24850,0
|
|
20240619,170800,2583557000,24850,24850,24850,24850,0
|
|
20240619,170700,2583557000,24850,24850,24850,24850,0
|
|
20240619,170600,2583557000,24850,24850,24850,24850,0
|
|
20240619,170500,2583557000,24850,24850,24850,24850,0
|
|
20240619,170400,2583557000,24850,24850,24850,24850,1112
|
|
20240619,170300,2583557000,24850,24850,24850,24850,0
|
|
20240619,170200,2583557000,24850,24850,24850,24850,0
|
|
20240619,170100,2583557000,24850,24850,24850,24850,0
|
|
20240619,170000,2583557000,24850,24850,24850,24850,0
|
|
20240619,165900,2583557000,24850,24850,24850,24850,0
|
|
20240619,165800,2583557000,24850,24850,24850,24850,0
|
|
20240619,165700,2583557000,24850,24850,24850,24850,0
|
|
20240619,165600,2583557000,24850,24850,24850,24850,0
|
|
20240619,165500,2583557000,24850,24850,24850,24850,0
|
|
20240619,165400,2583557000,24850,24850,24850,24850,0
|
|
20240619,165300,2583557000,24850,24850,24850,24850,0
|
|
20240619,165200,2583557000,24850,24850,24850,24850,0
|
|
20240619,165100,2583557000,24850,24850,24850,24850,0
|
|
20240619,165000,2583557000,24850,24850,24850,24850,0
|
|
20240619,164900,2583557000,24850,24850,24850,24850,0
|
|
20240619,164800,2583557000,24850,24850,24850,24850,0
|
|
20240619,164700,2583557000,24850,24850,24850,24850,0
|
|
20240619,164600,2583557000,24850,24850,24850,24850,0
|
|
20240619,164500,2583557000,24850,24850,24850,24850,0
|
|
20240619,164400,2583557000,24850,24850,24850,24850,0
|
|
20240619,164300,2583557000,24850,24850,24850,24850,0
|
|
20240619,164200,2583557000,24850,24850,24850,24850,0
|
|
20240619,164100,2583557000,24850,24850,24850,24850,0
|
|
20240619,164000,2583557000,24850,24850,24850,24850,0
|
|
20240619,163900,2583557000,24850,24850,24850,24850,0
|
|
20240619,163800,2583557000,24850,24850,24850,24850,0
|
|
20240619,163700,2583557000,24850,24850,24850,24850,0
|
|
20240619,163600,2583557000,24850,24850,24850,24850,0
|
|
20240619,163500,2583557000,24850,24850,24850,24850,0
|
|
20240619,163400,2583557000,24850,24850,24850,24850,1112
|
|
20240619,163300,2583557000,24850,24850,24850,24850,0
|
|
20240619,163200,2583557000,24850,24850,24850,24850,0
|
|
20240619,163100,2583557000,24850,24850,24850,24850,0
|
|
20240619,163000,2583557000,24850,24850,24850,24850,0
|
|
20240619,162900,2583557000,24850,24850,24850,24850,0
|
|
20240619,162800,2583557000,24850,24850,24850,24850,0
|
|
20240619,162700,2583557000,24850,24850,24850,24850,0
|
|
20240619,162600,2583557000,24850,24850,24850,24850,0
|
|
20240619,162500,2583557000,24850,24850,24850,24850,0
|
|
20240619,162400,2583557000,24850,24850,24850,24850,0
|
|
20240619,162300,2583557000,24850,24850,24850,24850,0
|
|
20240619,162200,2583557000,24850,24850,24850,24850,0
|
|
20240619,162100,2583557000,24850,24850,24850,24850,0
|
|
20240619,162000,2583557000,24850,24850,24850,24850,0
|
|
20240619,161900,2583557000,24850,24850,24850,24850,0
|
|
20240619,161800,2583557000,24850,24850,24850,24850,0
|
|
20240619,161700,2583557000,24850,24850,24850,24850,0
|
|
20240619,161600,2583557000,24850,24850,24850,24850,0
|
|
20240619,161500,2583557000,24850,24850,24850,24850,0
|
|
20240619,161400,2583557000,24850,24850,24850,24850,0
|
|
20240619,161300,2583557000,24850,24850,24850,24850,0
|
|
20240619,161200,2583557000,24850,24850,24850,24850,0
|
|
20240619,161100,2583557000,24850,24850,24850,24850,0
|
|
20240619,161000,2583557000,24850,24850,24850,24850,0
|
|
20240619,160900,2583557000,24850,24850,24850,24850,0
|
|
20240619,160800,2583557000,24850,24850,24850,24850,0
|
|
20240619,160700,2583557000,24850,24850,24850,24850,0
|
|
20240619,160600,2583557000,24850,24850,24850,24850,0
|
|
20240619,160500,2583557000,24850,24850,24850,24850,0
|
|
20240619,160400,2583557000,24850,24850,24850,24850,1112
|
|
20240619,160300,2583557000,24850,24850,24850,24850,0
|
|
20240619,160200,2583557000,24850,24850,24850,24850,0
|
|
20240619,160100,2583557000,24850,24850,24850,24850,0
|
|
20240619,160000,2583557000,24850,24850,24850,24850,0
|
|
20240619,155900,2583557000,24850,24850,24850,24850,0
|
|
20240619,155800,2583557000,24850,24850,24850,24850,0
|
|
20240619,155700,2583557000,24850,24850,24850,24850,0
|
|
20240619,155600,2583557000,24850,24850,24850,24850,0
|
|
20240619,155500,2583557000,24850,24850,24850,24850,0
|
|
20240619,155400,2583557000,24850,24850,24850,24850,0
|
|
20240619,155300,2583557000,24850,24850,24850,24850,0
|
|
20240619,155200,2583557000,24850,24850,24850,24850,0
|
|
20240619,155100,2583557000,24850,24850,24850,24850,0
|
|
20240619,155000,2583557000,24850,24850,24850,24850,0
|
|
20240619,154900,2583557000,24850,24850,24850,24850,0
|
|
20240619,154800,2583557000,24850,24850,24850,24850,0
|
|
20240619,154700,2583557000,24850,24850,24850,24850,0
|
|
20240619,154600,2583557000,24850,24850,24850,24850,0
|
|
20240619,154500,2583557000,24850,24850,24850,24850,0
|
|
20240619,154400,2583557000,24850,24850,24850,24850,0
|
|
20240619,154300,2583557000,24850,24850,24850,24850,0
|
|
20240619,154200,2583557000,24850,24850,24850,24850,0
|
|
20240619,154100,2583557000,24850,24850,24850,24850,0
|
|
20240619,154000,2583557000,24850,24850,24850,24850,0
|
|
20240619,153900,2583557000,24850,24850,24850,24850,0
|
|
20240619,153800,2583557000,24850,24850,24850,24850,0
|
|
20240619,153700,2583557000,24850,24850,24850,24850,0
|
|
20240619,153600,2583557000,24850,24850,24850,24850,0
|
|
20240619,153500,2583557000,24850,24850,24850,24850,0
|
|
20240619,153400,2583557000,24850,24850,24850,24850,1112
|
|
20240619,153300,2583557000,24850,24850,24850,24850,0
|
|
20240619,153200,2583557000,24850,24850,24850,24850,0
|
|
20240619,153100,2583557000,24850,24850,24850,24850,0
|
|
20240619,153000,2583557000,24850,24850,24850,24850,1112
|
|
20240619,152900,2555923800,24850,24850,24850,24850,0
|
|
20240619,152800,2555923800,24850,24850,24850,24850,0
|
|
20240619,152700,2555923800,24850,24850,24850,24850,0
|
|
20240619,152600,2555923800,24850,24850,24850,24850,0
|
|
20240619,152500,2555923800,24850,24850,24850,24850,0
|
|
20240619,152400,2555923800,24850,24850,24850,24850,0
|
|
20240619,152300,2555923800,24850,24850,24850,24850,0
|
|
20240619,152200,2555923800,24850,24850,24850,24850,0
|
|
20240619,152100,2555923800,24850,24850,24850,24850,0
|
|
20240619,152000,2555923800,24850,24850,24850,24850,0
|
|
20240619,151900,2555923800,24850,24750,24850,24750,377
|
|
20240619,151800,2546570950,24750,24850,24850,24750,227
|
|
20240619,151700,2540952150,24800,24800,24850,24750,134
|
|
20240619,151600,2537631450,24800,24800,24850,24800,746
|
|
20240619,151500,2519125400,24800,24800,24850,24800,773
|
|
20240619,151400,2499949000,24850,24850,24850,24800,1016
|
|
20240619,151300,2474706150,24800,24800,24800,24800,41
|
|
20240619,151200,2473689350,24800,24850,24850,24800,131
|
|
20240619,151100,2470435550,24750,24800,24850,24750,422
|
|
20240619,151000,2459966350,24800,24800,24800,24800,969
|
|
20240619,150900,2435935150,24850,24800,24850,24800,176
|
|
20240619,150800,2431565350,24800,24800,24800,24800,30
|
|
20240619,150700,2430821350,24800,24800,24800,24800,1
|
|
20240619,150600,2430796550,24800,24800,24800,24800,242
|
|
20240619,150500,2424794950,24800,24800,24800,24800,0
|
|
20240619,150400,2424794950,24800,24800,24800,24800,6
|
|
20240619,150300,2424646150,24800,24800,24800,24800,1
|
|
20240619,150200,2424621350,24800,24800,24800,24800,0
|
|
20240619,150100,2424621350,24800,24800,24800,24800,4
|
|
20240619,150000,2424522150,24800,24800,24800,24800,9
|
|
20240619,145900,2424298950,24800,24800,24850,24800,210
|
|
20240619,145800,2419085950,24850,24800,24850,24800,700
|
|
20240619,145700,2401691450,24800,24800,24800,24800,149
|
|
20240619,145600,2397996250,24800,24850,24850,24800,18
|
|
20240619,145500,2397549350,24850,24800,24850,24800,508
|
|
20240619,145400,2384925950,24850,24800,24850,24800,950
|
|
20240619,145300,2361320950,24800,24800,24800,24800,14
|
|
20240619,145200,2360973750,24800,24800,24800,24800,7
|
|
20240619,145100,2360800150,24800,24800,24800,24800,182
|
|
20240619,145000,2356286550,24800,24800,24800,24800,612
|
|
20240619,144900,2341108950,24800,24800,24800,24800,12
|
|
20240619,144800,2340811350,24800,24800,24800,24800,7
|
|
20240619,144700,2340637750,24800,24800,24800,24800,7
|
|
20240619,144600,2340464150,24800,24800,24800,24800,10
|
|
20240619,144500,2340216150,24800,24800,24800,24800,7
|
|
20240619,144400,2340042550,24800,24800,24800,24800,7
|
|
20240619,144300,2339868950,24800,24800,24800,24800,7
|
|
20240619,144200,2339695350,24800,24900,24900,24800,1329
|
|
20240619,144100,2306637050,24900,24900,24900,24900,8
|
|
20240619,144000,2306437850,24900,24900,24900,24900,7
|
|
20240619,143900,2306263550,24900,24950,24950,24900,375
|
|
20240619,143800,2296907650,24950,24900,24950,24900,2280
|
|
20240619,143700,2240135550,24900,24850,24900,24850,107
|
|
20240619,143600,2237471600,24850,24850,24850,24850,7
|
|
20240619,143500,2237297650,24850,24900,24900,24850,107
|
|
20240619,143400,2234633700,24850,24850,24850,24850,28
|
|
20240619,143300,2233937900,24850,24850,24850,24850,7
|
|
20240619,143200,2233763950,24850,24850,24850,24850,7
|
|
20240619,143100,2233590000,24850,24850,24900,24850,268
|
|
20240619,143000,2226925200,24850,24850,24850,24850,7
|
|
20240619,142900,2226751250,24850,24850,24850,24850,7
|
|
20240619,142800,2226577300,24850,24850,24850,24850,208
|
|
20240619,142700,2221408500,24850,24900,24900,24850,103
|
|
20240619,142600,2218844400,24850,24850,24850,24850,7
|
|
20240619,142500,2218670450,24850,24850,24850,24850,7
|
|
20240619,142400,2218496500,24850,24850,24850,24850,7
|
|
20240619,142300,2218322550,24850,24850,24850,24850,10
|
|
20240619,142200,2218074050,24850,24900,24900,24850,107
|
|
20240619,142100,2215410100,24900,24800,24900,24800,6372
|
|
20240619,142000,2057062250,24850,24850,24850,24800,4031
|
|
20240619,141900,1956894250,24900,24850,24900,24800,1265
|
|
20240619,141800,1925445550,24850,24850,24850,24800,1972
|
|
20240619,141700,1876441700,24850,24850,24850,24800,3304
|
|
20240619,141600,1794337650,24800,24800,24800,24800,10
|
|
20240619,141500,1794089650,24800,24800,24800,24800,7
|
|
20240619,141400,1793916050,24800,24800,24800,24800,7
|
|
20240619,141300,1793742450,24800,24800,24800,24800,200
|
|
20240619,141200,1788782450,24900,24800,24900,24750,2529
|
|
20240619,141100,1726028400,24800,24800,24800,24750,2357
|
|
20240619,141000,1667642100,24800,24800,24800,24800,0
|
|
20240619,140900,1667642100,24800,24800,24800,24800,0
|
|
20240619,140800,1667642100,24800,24800,24800,24800,3
|
|
20240619,140700,1667567700,24800,24800,24800,24800,0
|
|
20240619,140600,1667567700,24800,24800,24800,24800,1
|
|
20240619,140500,1667542900,24800,24800,24800,24800,4
|
|
20240619,140400,1667443700,24800,24850,24850,24800,145
|
|
20240619,140300,1663841750,24850,24850,24850,24850,81
|
|
20240619,140200,1661828900,24850,24850,24850,24850,0
|
|
20240619,140100,1661828900,24850,24850,24850,24850,233
|
|
20240619,140000,1656038850,24900,24850,24900,24850,86
|
|
20240619,135900,1653897500,24850,24850,24850,24850,0
|
|
20240619,135800,1653897500,24850,24850,24850,24850,0
|
|
20240619,135700,1653897500,24850,24850,24850,24850,5
|
|
20240619,135600,1653773250,24850,24850,24850,24850,0
|
|
20240619,135500,1653773250,24850,24850,24850,24850,75
|
|
20240619,135400,1651909500,24850,24850,24850,24850,0
|
|
20240619,135300,1651909500,24850,24850,24850,24850,3
|
|
20240619,135200,1651834950,24850,24850,24850,24850,13
|
|
20240619,135100,1651511900,24850,24850,24850,24850,0
|
|
20240619,135000,1651511900,24850,24850,24850,24850,5
|
|
20240619,134900,1651387650,24850,24850,24850,24850,0
|
|
20240619,134800,1651387650,24850,24850,24850,24850,0
|
|
20240619,134700,1651387650,24850,24850,24850,24850,0
|
|
20240619,134600,1651387650,24850,24850,24850,24850,3
|
|
20240619,134500,1651313100,24850,24850,24850,24850,10
|
|
20240619,134400,1651064600,24850,24850,24850,24850,0
|
|
20240619,134300,1651064600,24850,24850,24850,24850,10
|
|
20240619,134200,1650816100,24850,24850,24900,24850,8
|
|
20240619,134100,1650617250,24900,24900,24900,24900,0
|
|
20240619,134000,1650617250,24900,24900,24900,24900,0
|
|
20240619,133900,1650617250,24900,24850,24900,24850,132
|
|
20240619,133800,1647336900,24850,24900,24900,24850,69
|
|
20240619,133700,1645619250,24850,24850,24850,24850,50
|
|
20240619,133600,1644376750,24850,24850,24850,24850,0
|
|
20240619,133500,1644376750,24850,24900,24900,24850,49
|
|
20240619,133400,1643159050,24900,24900,24900,24900,0
|
|
20240619,133300,1643159050,24900,24900,24900,24900,0
|
|
20240619,133200,1643159050,24900,24900,24900,24900,0
|
|
20240619,133100,1643159050,24900,24850,24900,24850,4
|
|
20240619,133000,1643059600,24900,24800,24900,24800,107
|
|
20240619,132900,1640405900,24850,24850,24850,24850,0
|
|
20240619,132800,1640405900,24850,24850,24850,24850,8
|
|
20240619,132700,1640207100,24850,24850,24850,24800,210
|
|
20240619,132600,1634988800,24850,24850,24850,24850,0
|
|
20240619,132500,1634988800,24850,24850,24850,24850,14
|
|
20240619,132400,1634640900,24850,24850,24850,24850,72
|
|
20240619,132300,1632851700,24850,24850,24850,24850,627
|
|
20240619,132200,1617270750,24900,24850,24900,24850,37
|
|
20240619,132100,1616350950,24900,24900,24900,24900,30
|
|
20240619,132000,1615603950,24900,24900,24900,24900,39
|
|
20240619,131900,1614632850,24900,24900,24900,24900,29
|
|
20240619,131800,1613910750,24900,24900,24950,24900,1692
|
|
20240619,131700,1571774950,24900,24900,24900,24900,1800
|
|
20240619,131600,1526954950,24900,24900,24900,24850,5453
|
|
20240619,131500,1391175400,24900,24800,24900,24800,4679
|
|
20240619,131400,1274789350,24750,24750,24750,24750,20
|
|
20240619,131300,1274294350,24750,24750,24750,24750,0
|
|
20240619,131200,1274294350,24750,24750,24750,24750,10
|
|
20240619,131100,1274046850,24800,24800,24800,24800,0
|
|
20240619,131000,1274046850,24800,24800,24800,24800,0
|
|
20240619,130900,1274046850,24800,24750,24800,24750,4
|
|
20240619,130800,1273947800,24750,24750,24750,24750,20
|
|
20240619,130700,1273452800,24750,24750,24750,24750,0
|
|
20240619,130600,1273452800,24750,24750,24750,24750,0
|
|
20240619,130500,1273452800,24750,24750,24750,24750,55
|
|
20240619,130400,1272091550,24800,24800,24800,24800,0
|
|
20240619,130300,1272091550,24800,24800,24800,24800,0
|
|
20240619,130200,1272091550,24800,24750,24800,24750,135
|
|
20240619,130100,1268744550,24750,24750,24750,24750,3
|
|
20240619,130000,1268670300,24750,24750,24750,24750,94
|
|
20240619,125900,1266343800,24750,24750,24750,24750,253
|
|
20240619,125800,1260082050,24750,24750,24750,24750,2
|
|
20240619,125700,1260032550,24800,24800,24800,24750,88
|
|
20240619,125600,1257850400,24800,24800,24800,24800,113
|
|
20240619,125500,1255048000,24800,24600,24800,24600,7158
|
|
20240619,125400,1078655850,24600,24550,24600,24550,2176
|
|
20240619,125300,1025126400,24600,24550,24600,24550,12047
|
|
20240619,125200,729165450,24550,24450,24550,24450,2888
|
|
20240619,125100,658390600,24450,24450,24450,24450,0
|
|
20240619,125000,658390600,24450,24450,24450,24450,28
|
|
20240619,124900,657706000,24500,24500,24500,24500,1
|
|
20240619,124800,657681500,24500,24500,24500,24500,1
|
|
20240619,124700,657657000,24450,24450,24450,24450,0
|
|
20240619,124600,657657000,24450,24450,24450,24450,5
|
|
20240619,124500,657534750,24450,24500,24500,24450,28
|
|
20240619,124400,656850050,24500,24500,24500,24500,0
|
|
20240619,124300,656850050,24500,24450,24500,24450,9
|
|
20240619,124200,656629800,24450,24450,24450,24450,0
|
|
20240619,124100,656629800,24450,24450,24450,24450,0
|
|
20240619,124000,656629800,24450,24450,24450,24450,0
|
|
20240619,123900,656629800,24450,24450,24450,24450,33
|
|
20240619,123800,655822950,24500,24500,24500,24500,11
|
|
20240619,123700,655553450,24450,24450,24450,24450,30
|
|
20240619,123600,654819950,24500,24450,24500,24450,467
|
|
20240619,123500,643401300,24450,24450,24450,24450,5
|
|
20240619,123400,643279050,24450,24450,24450,24450,0
|
|
20240619,123300,643279050,24450,24450,24450,24450,0
|
|
20240619,123200,643279050,24450,24450,24450,24450,0
|
|
20240619,123100,643279050,24450,24450,24450,24450,3
|
|
20240619,123000,643205700,24450,24450,24450,24450,0
|
|
20240619,122900,643205700,24450,24450,24450,24450,0
|
|
20240619,122800,643205700,24450,24450,24450,24450,4
|
|
20240619,122700,643107900,24450,24450,24450,24450,1028
|
|
20240619,122600,617973300,24450,24450,24450,24450,11
|
|
20240619,122500,617704350,24400,24400,24400,24400,20
|
|
20240619,122400,617216350,24400,24450,24450,24400,27
|
|
20240619,122300,616556550,24450,24450,24450,24450,100
|
|
20240619,122200,614111550,24450,24450,24450,24450,10
|
|
20240619,122100,613867050,24450,24450,24450,24450,105
|
|
20240619,122000,611299800,24400,24450,24450,24400,6
|
|
20240619,121900,611153350,24450,24450,24450,24450,1
|
|
20240619,121800,611128900,24400,24400,24400,24400,0
|
|
20240619,121700,611128900,24400,24400,24400,24400,0
|
|
20240619,121600,611128900,24400,24400,24400,24400,20
|
|
20240619,121500,610640900,24400,24400,24400,24400,0
|
|
20240619,121400,610640900,24400,24400,24400,24400,0
|
|
20240619,121300,610640900,24400,24400,24400,24400,10
|
|
20240619,121200,610396900,24400,24400,24400,24400,430
|
|
20240619,121100,599904900,24450,24450,24450,24450,8
|
|
20240619,121000,599709300,24450,24400,24450,24400,103
|
|
20240619,120900,597191100,24400,24400,24400,24400,3
|
|
20240619,120800,597117900,24400,24400,24400,24400,4
|
|
20240619,120700,597020300,24400,24400,24400,24400,0
|
|
20240619,120600,597020300,24400,24400,24400,24400,19
|
|
20240619,120500,596556700,24400,24400,24400,24400,4
|
|
20240619,120400,596459100,24400,24400,24400,24400,0
|
|
20240619,120300,596459100,24400,24400,24400,24400,24
|
|
20240619,120200,595873500,24450,24450,24450,24450,5
|
|
20240619,120100,595751250,24400,24400,24450,24400,9
|
|
20240619,120000,595531550,24400,24400,24400,24400,0
|
|
20240619,115900,595531550,24400,24400,24400,24400,0
|
|
20240619,115800,595531550,24400,24400,24400,24400,5
|
|
20240619,115700,595409550,24400,24400,24400,24400,0
|
|
20240619,115600,595409550,24400,24400,24400,24400,0
|
|
20240619,115500,595409550,24400,24400,24400,24400,1
|
|
20240619,115400,595385150,24400,24450,24450,24400,18
|
|
20240619,115300,594945700,24450,24450,24450,24450,75
|
|
20240619,115200,593111950,24450,24450,24450,24450,160
|
|
20240619,115100,589199950,24450,24450,24450,24450,10
|
|
20240619,115000,588955450,24450,24400,24450,24400,9
|
|
20240619,114900,588735600,24400,24400,24500,24400,302
|
|
20240619,114800,581365200,24450,24450,24450,24450,43
|
|
20240619,114700,580313850,24450,24450,24450,24450,92
|
|
20240619,114600,578064450,24450,24450,24450,24450,2094
|
|
20240619,114500,526866150,24500,24500,24500,24500,1
|
|
20240619,114400,526841650,24450,24450,24450,24450,0
|
|
20240619,114300,526841650,24450,24450,24450,24450,5
|
|
20240619,114200,526719400,24450,24450,24450,24450,2
|
|
20240619,114100,526670500,24450,24450,24450,24450,0
|
|
20240619,114000,526670500,24450,24450,24450,24450,0
|
|
20240619,113900,526670500,24450,24450,24450,24450,314
|
|
20240619,113800,518993200,24450,24450,24450,24450,27
|
|
20240619,113700,518333050,24500,24500,24500,24500,2
|
|
20240619,113600,518284050,24500,24500,24500,24500,5
|
|
20240619,113500,518161550,24500,24450,24500,24450,10
|
|
20240619,113400,517916800,24500,24500,24500,24500,0
|
|
20240619,113300,517916800,24500,24500,24500,24500,1
|
|
20240619,113200,517892300,24500,24500,24500,24500,4
|
|
20240619,113100,517794300,24500,24500,24500,24500,15
|
|
20240619,113000,517426800,24500,24500,24500,24500,1360
|
|
20240619,112900,484106800,24500,24500,24500,24500,0
|
|
20240619,112800,484106800,24500,24550,24550,24500,8
|
|
20240619,112700,483910750,24550,24550,24550,24550,6
|
|
20240619,112600,483763450,24500,24500,24500,24500,0
|
|
20240619,112500,483763450,24500,24500,24500,24500,6
|
|
20240619,112400,483616450,24500,24500,24500,24500,4
|
|
20240619,112300,483518450,24500,24500,24500,24500,0
|
|
20240619,112200,483518450,24500,24500,24500,24500,0
|
|
20240619,112100,483518450,24500,24500,24500,24500,0
|
|
20240619,112000,483518450,24500,24550,24550,24500,6
|
|
20240619,111900,483371400,24500,24500,24500,24500,2
|
|
20240619,111800,483322400,24500,24500,24500,24500,1
|
|
20240619,111700,483297900,24500,24500,24500,24500,211
|
|
20240619,111600,478128400,24500,24550,24550,24500,1001
|
|
20240619,111500,453603850,24550,24550,24550,24550,0
|
|
20240619,111400,453603850,24550,24550,24550,24550,0
|
|
20240619,111300,453603850,24550,24500,24550,24500,255
|
|
20240619,111200,447343800,24550,24550,24550,24550,0
|
|
20240619,111100,447343800,24550,24550,24550,24550,0
|
|
20240619,111000,447343800,24550,24550,24550,24550,10
|
|
20240619,110900,447098300,24550,24500,24550,24500,5
|
|
20240619,110800,446975750,24500,24500,24500,24500,26
|
|
20240619,110700,446338750,24500,24500,24500,24500,0
|
|
20240619,110600,446338750,24500,24500,24500,24500,6
|
|
20240619,110500,446191750,24500,24550,24550,24500,7
|
|
20240619,110400,446020150,24550,24550,24550,24550,46
|
|
20240619,110300,444890850,24550,24550,24550,24550,20
|
|
20240619,110200,444399850,24550,24550,24550,24500,16
|
|
20240619,110100,444007200,24550,24550,24550,24550,121
|
|
20240619,110000,441036650,24550,24550,24550,24550,2
|
|
20240619,105900,440987550,24500,24500,24500,24500,0
|
|
20240619,105800,440987550,24500,24550,24550,24500,104
|
|
20240619,105700,438434550,24500,24500,24500,24500,0
|
|
20240619,105600,438434550,24500,24500,24500,24500,0
|
|
20240619,105500,438434550,24500,24500,24500,24500,25
|
|
20240619,105400,437822050,24500,24550,24550,24500,22
|
|
20240619,105300,437282150,24500,24500,24500,24500,0
|
|
20240619,105200,437282150,24500,24500,24500,24500,167
|
|
20240619,105100,433190650,24550,24500,24550,24500,99
|
|
20240619,105000,430765000,24500,24550,24550,24500,413
|
|
20240619,104900,420645850,24550,24550,24600,24500,201
|
|
20240619,104800,415712700,24550,24550,24550,24550,1188
|
|
20240619,104700,386547300,24550,24600,24600,24550,29
|
|
20240619,104600,385834050,24600,24600,24600,24550,35
|
|
20240619,104500,384973150,24600,24600,24600,24600,0
|
|
20240619,104400,384973150,24600,24600,24600,24600,4
|
|
20240619,104300,384874750,24600,24600,24600,24600,0
|
|
20240619,104200,384874750,24600,24600,24650,24550,5031
|
|
20240619,104100,261125000,24650,24650,24650,24650,0
|
|
20240619,104000,261125000,24650,24600,24650,24600,61
|
|
20240619,103900,259623900,24600,24650,24650,24600,163
|
|
20240619,103800,255611550,24600,24650,24650,24600,20
|
|
20240619,103700,255119400,24650,24650,24650,24650,1
|
|
20240619,103600,255094750,24650,24650,24650,24600,114
|
|
20240619,103500,252287400,24650,24650,24650,24650,1
|
|
20240619,103400,252262750,24650,24650,24650,24650,152
|
|
20240619,103300,248515950,24650,24600,24650,24600,7
|
|
20240619,103200,248343450,24600,24600,24600,24600,13
|
|
20240619,103100,248023650,24600,24600,24600,24600,0
|
|
20240619,103000,248023650,24600,24600,24600,24600,0
|
|
20240619,102900,248023650,24600,24600,24600,24600,20
|
|
20240619,102800,247531650,24650,24650,24650,24600,75
|
|
20240619,102700,245683200,24650,24600,24650,24600,34
|
|
20240619,102600,244845450,24600,24600,24600,24600,13
|
|
20240619,102500,244525650,24600,24650,24700,24600,207
|
|
20240619,102400,239416850,24600,24600,24600,24600,13
|
|
20240619,102300,239097050,24600,24600,24700,24600,21
|
|
20240619,102200,238579650,24650,24650,24650,24650,2305
|
|
20240619,102100,181761400,24650,24650,24650,24650,95
|
|
20240619,102000,179419650,24650,24650,24650,24650,0
|
|
20240619,101900,179419650,24650,24650,24650,24650,0
|
|
20240619,101800,179419650,24650,24650,24650,24650,0
|
|
20240619,101700,179419650,24650,24650,24650,24650,105
|
|
20240619,101600,176831400,24700,24700,24700,24700,1
|
|
20240619,101500,176806700,24700,24700,24700,24700,4
|
|
20240619,101400,176707900,24650,24650,24650,24650,0
|
|
20240619,101300,176707900,24650,24700,24700,24650,117
|
|
20240619,101200,173823250,24700,24700,24700,24700,103
|
|
20240619,101100,171279150,24700,24650,24700,24650,101
|
|
20240619,101000,168789450,24650,24650,24650,24650,0
|
|
20240619,100900,168789450,24650,24650,24650,24650,3
|
|
20240619,100800,168715500,24700,24700,24700,24700,0
|
|
20240619,100700,168715500,24700,24650,24700,24650,34
|
|
20240619,100600,167876900,24650,24650,24650,24650,4
|
|
20240619,100500,167778300,24700,24700,24700,24700,0
|
|
20240619,100400,167778300,24700,24700,24700,24700,0
|
|
20240619,100300,167778300,24700,24700,24700,24700,3
|
|
20240619,100200,167704200,24650,24650,24650,24650,4
|
|
20240619,100100,167605600,24700,24700,24700,24700,0
|
|
20240619,100000,167605600,24700,24700,24700,24700,20
|
|
20240619,095900,167111600,24650,24650,24650,24650,50
|
|
20240619,095800,165879100,24650,24700,24700,24650,56
|
|
20240619,095700,164496150,24700,24700,24700,24650,33
|
|
20240619,095600,163681650,24700,24700,24700,24700,3
|
|
20240619,095500,163607550,24650,24650,24650,24650,3
|
|
20240619,095400,163533600,24700,24700,24700,24700,5
|
|
20240619,095300,163410100,24700,24700,24700,24700,33
|
|
20240619,095200,162595000,24650,24650,24650,24650,200
|
|
20240619,095100,157665000,24650,24700,24700,24650,6
|
|
20240619,095000,157517000,24700,24700,24700,24700,3
|
|
20240619,094900,157442900,24700,24750,24750,24700,446
|
|
20240619,094800,146426450,24750,24750,24750,24700,37
|
|
20240619,094700,145510900,24750,24700,24750,24700,5
|
|
20240619,094600,145387350,24700,24700,24750,24700,142
|
|
20240619,094500,141879900,24700,24700,24700,24700,589
|
|
20240619,094400,127331600,24750,24700,24750,24700,407
|
|
20240619,094300,117278650,24700,24750,24750,24700,131
|
|
20240619,094200,114036650,24700,24700,24700,24700,0
|
|
20240619,094100,114036650,24700,24700,24700,24700,2
|
|
20240619,094000,113987250,24700,24700,24700,24700,3
|
|
20240619,093900,113913150,24750,24750,24750,24750,2
|
|
20240619,093800,113863650,24700,24750,24750,24700,334
|
|
20240619,093700,105613750,24700,24700,24700,24700,0
|
|
20240619,093600,105613750,24700,24700,24700,24700,4
|
|
20240619,093500,105514950,24700,24700,24700,24700,58
|
|
20240619,093400,104082350,24700,24700,24700,24700,49
|
|
20240619,093300,102872050,24750,24750,24750,24750,0
|
|
20240619,093200,102872050,24750,24750,24750,24700,567
|
|
20240619,093100,88841250,24800,24750,24800,24750,23
|
|
20240619,093000,88271850,24750,24750,24800,24750,208
|
|
20240619,092900,83122850,24750,24800,24800,24750,1010
|
|
20240619,092800,58125100,24800,24750,24800,24750,93
|
|
20240619,092700,55823100,24750,24750,24750,24750,84
|
|
20240619,092600,53744100,24750,24750,24750,24750,38
|
|
20240619,092500,52803600,24750,24750,24750,24750,93
|
|
20240619,092400,50501850,24750,24750,24750,24750,4
|
|
20240619,092300,50402850,24750,24750,24800,24750,219
|
|
20240619,092200,44977050,24800,24750,24800,24750,19
|
|
20240619,092100,44506250,24750,24800,24800,24750,10
|
|
20240619,092000,44258650,24750,24750,24750,24750,8
|
|
20240619,091900,44060650,24750,24750,24750,24750,8
|
|
20240619,091800,43862650,24750,24800,24800,24750,318
|
|
20240619,091700,35979100,24750,24800,24850,24750,51
|
|
20240619,091600,34714650,24800,24750,24800,24750,210
|
|
20240619,091500,29506850,24750,24750,24800,24750,120
|
|
20240619,091400,26536800,24750,24750,24750,24700,352
|
|
20240619,091300,17825150,24750,24750,24750,24750,17
|
|
20240619,091200,17404400,24750,24750,24750,24750,4
|
|
20240619,091100,17305400,24750,24750,24750,24750,8
|
|
20240619,091000,17107400,24750,24750,24750,24750,23
|
|
20240619,090900,16538150,24800,24750,24800,24750,52
|
|
20240619,090800,15251100,24750,24750,24750,24750,88
|
|
20240619,090700,13073100,24750,24750,24750,24750,8
|
|
20240619,090600,12875100,24800,24850,24850,24800,66
|
|
20240619,090500,11238250,24800,24800,24800,24800,21
|
|
20240619,090400,10717450,24850,24800,24850,24800,43
|
|
20240619,090300,9649300,24800,24750,24800,24750,29
|
|
20240619,090200,8930300,24750,24800,24800,24750,282
|
|
20240619,090100,1944500,24850,24850,24850,24850,4
|
|
20240619,090000,1845100,24850,24950,24950,24850,74
|