600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185700,4382979630,21300,21300,21300,21300,2030
|
|
20240603,185600,4382979630,21300,21300,21300,21300,0
|
|
20240603,185500,4382979630,21300,21300,21300,21300,0
|
|
20240603,185400,4382979630,21300,21300,21300,21300,0
|
|
20240603,185300,4382979630,21300,21300,21300,21300,0
|
|
20240603,185200,4382979630,21300,21300,21300,21300,0
|
|
20240603,185100,4382979630,21300,21300,21300,21300,0
|
|
20240603,185000,4382979630,21300,21300,21300,21300,0
|
|
20240603,184900,4382979630,21300,21300,21300,21300,0
|
|
20240603,184800,4382979630,21300,21300,21300,21300,0
|
|
20240603,184700,4382979630,21300,21300,21300,21300,0
|
|
20240603,184600,4382979630,21300,21300,21300,21300,0
|
|
20240603,184500,4382979630,21300,21300,21300,21300,0
|
|
20240603,184400,4382979630,21300,21300,21300,21300,0
|
|
20240603,184300,4382979630,21300,21300,21300,21300,0
|
|
20240603,184200,4382979630,21300,21300,21300,21300,0
|
|
20240603,184100,4382979630,21300,21300,21300,21300,0
|
|
20240603,184000,4382979630,21300,21300,21300,21300,0
|
|
20240603,183900,4382979630,21300,21300,21300,21300,0
|
|
20240603,183800,4382979630,21300,21300,21300,21300,0
|
|
20240603,183700,4382979630,21300,21300,21300,21300,0
|
|
20240603,183600,4382979630,21300,21300,21300,21300,0
|
|
20240603,183500,4382979630,21300,21300,21300,21300,0
|
|
20240603,183400,4382979630,21300,21300,21300,21300,0
|
|
20240603,183300,4382979630,21300,21300,21300,21300,0
|
|
20240603,183200,4382979630,21300,21300,21300,21300,0
|
|
20240603,183100,4382979630,21300,21300,21300,21300,0
|
|
20240603,183000,4382979630,21300,21300,21300,21300,0
|
|
20240603,182900,4382979630,21300,21300,21300,21300,0
|
|
20240603,182800,4382979630,21300,21300,21300,21300,0
|
|
20240603,182700,4382979630,21300,21300,21300,21300,2030
|
|
20240603,182600,4382979630,21300,21300,21300,21300,0
|
|
20240603,182500,4382979630,21300,21300,21300,21300,0
|
|
20240603,182400,4382979630,21300,21300,21300,21300,0
|
|
20240603,182300,4382979630,21300,21300,21300,21300,0
|
|
20240603,182200,4382979630,21300,21300,21300,21300,0
|
|
20240603,182100,4382979630,21300,21300,21300,21300,0
|
|
20240603,182000,4382979630,21300,21300,21300,21300,0
|
|
20240603,181900,4382979630,21300,21300,21300,21300,0
|
|
20240603,181800,4382979630,21300,21300,21300,21300,0
|
|
20240603,181700,4382979630,21300,21300,21300,21300,0
|
|
20240603,181600,4382979630,21300,21300,21300,21300,0
|
|
20240603,181500,4382979630,21300,21300,21300,21300,0
|
|
20240603,181400,4382979630,21300,21300,21300,21300,0
|
|
20240603,181300,4382979630,21300,21300,21300,21300,0
|
|
20240603,181200,4382979630,21300,21300,21300,21300,0
|
|
20240603,181100,4382979630,21300,21300,21300,21300,0
|
|
20240603,181000,4382979630,21300,21300,21300,21300,0
|
|
20240603,180900,4382979630,21300,21300,21300,21300,0
|
|
20240603,180800,4382979630,21300,21300,21300,21300,0
|
|
20240603,180700,4382979630,21300,21300,21300,21300,0
|
|
20240603,180600,4382979630,21300,21300,21300,21300,0
|
|
20240603,180500,4382979630,21300,21300,21300,21300,0
|
|
20240603,180400,4382979630,21300,21300,21300,21300,0
|
|
20240603,180300,4382979630,21300,21300,21300,21300,0
|
|
20240603,180200,4382979630,21300,21300,21300,21300,0
|
|
20240603,180100,4382979630,21300,21300,21300,21300,0
|
|
20240603,180000,4382979630,21300,21300,21300,21300,0
|
|
20240603,175900,4382979630,21300,21300,21300,21300,0
|
|
20240603,175800,4382979630,21300,21300,21300,21300,0
|
|
20240603,175700,4382979630,21300,21300,21300,21300,2030
|
|
20240603,175600,4382979630,21300,21300,21300,21300,0
|
|
20240603,175500,4382979630,21300,21300,21300,21300,0
|
|
20240603,175400,4382979630,21300,21300,21300,21300,0
|
|
20240603,175300,4382979630,21300,21300,21300,21300,0
|
|
20240603,175200,4382979630,21300,21300,21300,21300,0
|
|
20240603,175100,4382979630,21300,21300,21300,21300,0
|
|
20240603,175000,4382979630,21300,21300,21300,21300,0
|
|
20240603,174900,4382979630,21300,21300,21300,21300,0
|
|
20240603,174800,4382979630,21300,21300,21300,21300,0
|
|
20240603,174700,4382979630,21300,21300,21300,21300,0
|
|
20240603,174600,4382979630,21300,21300,21300,21300,0
|
|
20240603,174500,4382979630,21300,21300,21300,21300,0
|
|
20240603,174400,4382979630,21300,21300,21300,21300,0
|
|
20240603,174300,4382979630,21300,21300,21300,21300,0
|
|
20240603,174200,4382979630,21300,21300,21300,21300,0
|
|
20240603,174100,4382979630,21300,21300,21300,21300,0
|
|
20240603,174000,4382979630,21300,21300,21300,21300,0
|
|
20240603,173900,4382979630,21300,21300,21300,21300,0
|
|
20240603,173800,4382979630,21300,21300,21300,21300,0
|
|
20240603,173700,4382979630,21300,21300,21300,21300,0
|
|
20240603,173600,4382979630,21300,21300,21300,21300,0
|
|
20240603,173500,4382979630,21300,21300,21300,21300,0
|
|
20240603,173400,4382979630,21300,21300,21300,21300,0
|
|
20240603,173300,4382979630,21300,21300,21300,21300,0
|
|
20240603,173200,4382979630,21300,21300,21300,21300,0
|
|
20240603,173100,4382979630,21300,21300,21300,21300,0
|
|
20240603,173000,4382979630,21300,21300,21300,21300,0
|
|
20240603,172900,4382979630,21300,21300,21300,21300,0
|
|
20240603,172800,4382979630,21300,21300,21300,21300,0
|
|
20240603,172700,4382979630,21300,21300,21300,21300,2030
|
|
20240603,172600,4382979630,21300,21300,21300,21300,0
|
|
20240603,172500,4382979630,21300,21300,21300,21300,0
|
|
20240603,172400,4382979630,21300,21300,21300,21300,0
|
|
20240603,172300,4382979630,21300,21300,21300,21300,0
|
|
20240603,172200,4382979630,21300,21300,21300,21300,0
|
|
20240603,172100,4382979630,21300,21300,21300,21300,0
|
|
20240603,172000,4382979630,21300,21300,21300,21300,0
|
|
20240603,171900,4382979630,21300,21300,21300,21300,0
|
|
20240603,171800,4382979630,21300,21300,21300,21300,0
|
|
20240603,171700,4382979630,21300,21300,21300,21300,0
|
|
20240603,171600,4382979630,21300,21300,21300,21300,0
|
|
20240603,171500,4382979630,21300,21300,21300,21300,0
|
|
20240603,171400,4382979630,21300,21300,21300,21300,0
|
|
20240603,171300,4382979630,21300,21300,21300,21300,0
|
|
20240603,171200,4382979630,21300,21300,21300,21300,0
|
|
20240603,171100,4382979630,21300,21300,21300,21300,0
|
|
20240603,171000,4382979630,21300,21300,21300,21300,0
|
|
20240603,170900,4382979630,21300,21300,21300,21300,0
|
|
20240603,170800,4382979630,21300,21300,21300,21300,0
|
|
20240603,170700,4382979630,21300,21300,21300,21300,0
|
|
20240603,170600,4382979630,21300,21300,21300,21300,0
|
|
20240603,170500,4382979630,21300,21300,21300,21300,0
|
|
20240603,170400,4382979630,21300,21300,21300,21300,0
|
|
20240603,170300,4382979630,21300,21300,21300,21300,0
|
|
20240603,170200,4382979630,21300,21300,21300,21300,0
|
|
20240603,170100,4382979630,21300,21300,21300,21300,0
|
|
20240603,170000,4382979630,21300,21300,21300,21300,0
|
|
20240603,165900,4382979630,21300,21300,21300,21300,0
|
|
20240603,165800,4382979630,21300,21300,21300,21300,0
|
|
20240603,165700,4382979630,21300,21300,21300,21300,2030
|
|
20240603,165600,4382979630,21300,21300,21300,21300,0
|
|
20240603,165500,4382979630,21300,21300,21300,21300,0
|
|
20240603,165400,4382979630,21300,21300,21300,21300,0
|
|
20240603,165300,4382979630,21300,21300,21300,21300,0
|
|
20240603,165200,4382979630,21300,21300,21300,21300,0
|
|
20240603,165100,4382979630,21300,21300,21300,21300,0
|
|
20240603,165000,4382979630,21300,21300,21300,21300,0
|
|
20240603,164900,4382979630,21300,21300,21300,21300,0
|
|
20240603,164800,4382979630,21300,21300,21300,21300,0
|
|
20240603,164700,4382979630,21300,21300,21300,21300,0
|
|
20240603,164600,4382979630,21300,21300,21300,21300,0
|
|
20240603,164500,4382979630,21300,21300,21300,21300,0
|
|
20240603,164400,4382979630,21300,21300,21300,21300,0
|
|
20240603,164300,4382979630,21300,21300,21300,21300,0
|
|
20240603,164200,4382979630,21300,21300,21300,21300,0
|
|
20240603,164100,4382979630,21300,21300,21300,21300,0
|
|
20240603,164000,4382979630,21300,21300,21300,21300,0
|
|
20240603,163900,4382979630,21300,21300,21300,21300,0
|
|
20240603,163800,4382979630,21300,21300,21300,21300,0
|
|
20240603,163700,4382979630,21300,21300,21300,21300,0
|
|
20240603,163600,4382979630,21300,21300,21300,21300,0
|
|
20240603,163500,4382979630,21300,21300,21300,21300,0
|
|
20240603,163400,4382979630,21300,21300,21300,21300,0
|
|
20240603,163300,4382979630,21300,21300,21300,21300,0
|
|
20240603,163200,4382979630,21300,21300,21300,21300,0
|
|
20240603,163100,4382979630,21300,21300,21300,21300,0
|
|
20240603,163000,4382979630,21300,21300,21300,21300,0
|
|
20240603,162900,4382979630,21300,21300,21300,21300,0
|
|
20240603,162800,4382979630,21300,21300,21300,21300,0
|
|
20240603,162700,4382979630,21300,21300,21300,21300,2030
|
|
20240603,162600,4382979630,21300,21300,21300,21300,0
|
|
20240603,162500,4382979630,21300,21300,21300,21300,0
|
|
20240603,162400,4382979630,21300,21300,21300,21300,0
|
|
20240603,162300,4382979630,21300,21300,21300,21300,0
|
|
20240603,162200,4382979630,21300,21300,21300,21300,0
|
|
20240603,162100,4382979630,21300,21300,21300,21300,0
|
|
20240603,162000,4382979630,21300,21300,21300,21300,0
|
|
20240603,161900,4382979630,21300,21300,21300,21300,0
|
|
20240603,161800,4382979630,21300,21300,21300,21300,0
|
|
20240603,161700,4382979630,21300,21300,21300,21300,0
|
|
20240603,161600,4382979630,21300,21300,21300,21300,0
|
|
20240603,161500,4382979630,21300,21300,21300,21300,0
|
|
20240603,161400,4382979630,21300,21300,21300,21300,0
|
|
20240603,161300,4382979630,21300,21300,21300,21300,0
|
|
20240603,161200,4382979630,21300,21300,21300,21300,0
|
|
20240603,161100,4382979630,21300,21300,21300,21300,0
|
|
20240603,161000,4382979630,21300,21300,21300,21300,0
|
|
20240603,160900,4382979630,21300,21300,21300,21300,0
|
|
20240603,160800,4382979630,21300,21300,21300,21300,0
|
|
20240603,160700,4382979630,21300,21300,21300,21300,0
|
|
20240603,160600,4382979630,21300,21300,21300,21300,0
|
|
20240603,160500,4382979630,21300,21300,21300,21300,0
|
|
20240603,160400,4382979630,21300,21300,21300,21300,0
|
|
20240603,160300,4382979630,21300,21300,21300,21300,0
|
|
20240603,160200,4382979630,21300,21300,21300,21300,0
|
|
20240603,160100,4382979630,21300,21300,21300,21300,0
|
|
20240603,160000,4382979630,21300,21300,21300,21300,0
|
|
20240603,155900,4382979630,21300,21300,21300,21300,0
|
|
20240603,155800,4382979630,21300,21300,21300,21300,0
|
|
20240603,155700,4382979630,21300,21300,21300,21300,2030
|
|
20240603,155600,4382979630,21300,21300,21300,21300,0
|
|
20240603,155500,4382979630,21300,21300,21300,21300,0
|
|
20240603,155400,4382979630,21300,21300,21300,21300,0
|
|
20240603,155300,4382979630,21300,21300,21300,21300,0
|
|
20240603,155200,4382979630,21300,21300,21300,21300,0
|
|
20240603,155100,4382979630,21300,21300,21300,21300,0
|
|
20240603,155000,4382979630,21300,21300,21300,21300,0
|
|
20240603,154900,4382979630,21300,21300,21300,21300,0
|
|
20240603,154800,4382979630,21300,21300,21300,21300,0
|
|
20240603,154700,4382979630,21300,21300,21300,21300,0
|
|
20240603,154600,4382979630,21300,21300,21300,21300,0
|
|
20240603,154500,4382979630,21300,21300,21300,21300,0
|
|
20240603,154400,4382979630,21300,21300,21300,21300,0
|
|
20240603,154300,4382979630,21300,21300,21300,21300,0
|
|
20240603,154200,4382979630,21300,21300,21300,21300,0
|
|
20240603,154100,4382979630,21300,21300,21300,21300,0
|
|
20240603,154000,4382979630,21300,21300,21300,21300,0
|
|
20240603,153900,4382979630,21300,21300,21300,21300,0
|
|
20240603,153800,4382979630,21300,21300,21300,21300,0
|
|
20240603,153700,4382979630,21300,21300,21300,21300,0
|
|
20240603,153600,4382979630,21300,21300,21300,21300,0
|
|
20240603,153500,4382979630,21300,21300,21300,21300,0
|
|
20240603,153400,4382979630,21300,21300,21300,21300,0
|
|
20240603,153300,4382979630,21300,21300,21300,21300,0
|
|
20240603,153200,4382979630,21300,21300,21300,21300,0
|
|
20240603,153100,4382979630,21300,21300,21300,21300,0
|
|
20240603,153000,4382979630,21300,21300,21300,21300,2030
|
|
20240603,152900,4339740630,21150,21150,21150,21150,0
|
|
20240603,152800,4339740630,21150,21150,21150,21150,0
|
|
20240603,152700,4339740630,21150,21150,21150,21150,0
|
|
20240603,152600,4339740630,21150,21150,21150,21150,0
|
|
20240603,152500,4339740630,21150,21150,21150,21150,0
|
|
20240603,152400,4339740630,21150,21150,21150,21150,0
|
|
20240603,152300,4339740630,21150,21150,21150,21150,0
|
|
20240603,152200,4339740630,21150,21150,21150,21150,0
|
|
20240603,152100,4339740630,21150,21150,21150,21150,0
|
|
20240603,152000,4339740630,21150,21150,21150,21150,0
|
|
20240603,151900,4339740630,21150,21150,21200,21150,127
|
|
20240603,151800,4337049030,21150,21200,21200,21100,247
|
|
20240603,151700,4331813880,21150,21150,21150,21150,614
|
|
20240603,151600,4318827780,21100,21100,21100,21100,1
|
|
20240603,151500,4318806680,21100,21100,21150,21100,370
|
|
20240603,151400,4310991330,21100,21100,21100,21100,39
|
|
20240603,151300,4310168430,21150,21150,21150,21150,332
|
|
20240603,151200,4303146630,21150,21150,21150,21150,53
|
|
20240603,151100,4302025680,21200,21100,21200,21100,2
|
|
20240603,151000,4301983380,21100,21150,21150,21100,39
|
|
20240603,150900,4301158580,21150,21150,21200,21150,281
|
|
20240603,150800,4295205980,21200,21150,21200,21150,125
|
|
20240603,150700,4292557430,21200,21100,21200,21100,185
|
|
20240603,150600,4288646380,21150,21150,21150,21150,194
|
|
20240603,150500,4284543280,21200,21100,21200,21100,201
|
|
20240603,150400,4280282180,21100,21100,21100,21100,35
|
|
20240603,150300,4279543680,21150,21150,21150,21150,246
|
|
20240603,150200,4274340780,21250,21150,21250,21150,48
|
|
20240603,150100,4273320880,21200,21150,21200,21150,210
|
|
20240603,150000,4268868930,21200,21200,21200,21150,126
|
|
20240603,145900,4266197780,21200,21250,21250,21200,434
|
|
20240603,145800,4256991930,21250,21250,21250,21050,1430
|
|
20240603,145700,4226660380,21250,21300,21300,21250,853
|
|
20240603,145600,4208506880,21300,21300,21300,21250,2644
|
|
20240603,145500,4152189730,21300,21300,21300,21300,244
|
|
20240603,145400,4146992530,21300,21300,21300,21250,444
|
|
20240603,145300,4137535780,21300,21300,21300,21250,1224
|
|
20240603,145200,4111512580,21300,21250,21300,21250,1903
|
|
20240603,145100,4071067280,21250,21200,21250,21150,2168
|
|
20240603,145000,4025104630,21150,21150,21200,21150,500
|
|
20240603,144900,4014518430,21200,21150,21200,21100,586
|
|
20240603,144800,4002137730,21100,21150,21200,21100,455
|
|
20240603,144700,3992509930,21200,21200,21200,21150,289
|
|
20240603,144600,3986385430,21200,21150,21200,21150,434
|
|
20240603,144500,3977184680,21150,21150,21150,21100,281
|
|
20240603,144400,3971241580,21150,21150,21150,21150,513
|
|
20240603,144300,3960391630,21150,21150,21150,21150,264
|
|
20240603,144200,3954808030,21150,21150,21150,21100,435
|
|
20240603,144100,3945607830,21150,21100,21150,21100,249
|
|
20240603,144000,3940342830,21100,21100,21150,21100,516
|
|
20240603,143900,3929448030,21100,21100,21150,21100,1203
|
|
20240603,143800,3904063680,21100,21150,21150,21100,401
|
|
20240603,143700,3895599030,21100,21150,21150,21050,337
|
|
20240603,143600,3888486130,21100,21050,21100,21050,549
|
|
20240603,143500,3876909130,21050,21100,21150,21050,910
|
|
20240603,143400,3857727330,21150,21150,21150,21150,0
|
|
20240603,143300,3857727330,21150,21100,21150,21100,254
|
|
20240603,143200,3852364480,21050,21050,21050,21050,62
|
|
20240603,143100,3851059380,21050,21050,21100,21050,196
|
|
20240603,143000,3846925230,21050,21050,21100,21050,44
|
|
20240603,142900,3845997180,21000,21050,21050,21000,100
|
|
20240603,142800,3843895930,21050,21100,21100,21050,2255
|
|
20240603,142700,3796329730,21100,21150,21150,21100,168
|
|
20240603,142600,3792776630,21150,21150,21150,21150,120
|
|
20240603,142500,3790238630,21150,21200,21200,21100,485
|
|
20240603,142400,3779980930,21200,21200,21200,21150,114
|
|
20240603,142300,3777564180,21200,21150,21200,21150,215
|
|
20240603,142200,3773008130,21150,21150,21150,21150,5
|
|
20240603,142100,3772902380,21150,21150,21150,21100,209
|
|
20240603,142000,3768482080,21100,21200,21200,21100,168
|
|
20240603,141900,3764920680,21250,21050,21250,21050,653
|
|
20240603,141800,3751167230,21050,21200,21200,21050,2328
|
|
20240603,141700,3702107530,21200,21200,21200,21150,1256
|
|
20240603,141600,3675505430,21250,21250,21250,21250,31
|
|
20240603,141500,3674846680,21250,21200,21250,21200,413
|
|
20240603,141400,3666070680,21250,21250,21250,21250,100
|
|
20240603,141300,3663945680,21250,21250,21250,21250,177
|
|
20240603,141200,3660184430,21250,21250,21250,21250,20
|
|
20240603,141100,3659759430,21250,21250,21250,21250,176
|
|
20240603,141000,3656019430,21250,21250,21250,21200,203
|
|
20240603,140900,3651705930,21250,21250,21250,21250,231
|
|
20240603,140800,3646797180,21250,21250,21250,21250,2
|
|
20240603,140700,3646754680,21150,21250,21250,21150,530
|
|
20240603,140600,3635523630,21250,21200,21250,21200,57
|
|
20240603,140500,3634312580,21200,21200,21250,21200,563
|
|
20240603,140400,3622376880,21200,21250,21250,21200,467
|
|
20240603,140300,3612468180,21200,21200,21200,21200,5
|
|
20240603,140200,3612362180,21200,21250,21300,21200,312
|
|
20240603,140100,3605728280,21250,21250,21250,21250,10
|
|
20240603,140000,3605515780,21300,21250,21300,21250,556
|
|
20240603,135900,3593687980,21250,21250,21250,21250,1
|
|
20240603,135800,3593666730,21250,21300,21300,21200,198
|
|
20240603,135700,3589451880,21300,21250,21300,21250,221
|
|
20240603,135600,3584749830,21250,21300,21300,21200,105
|
|
20240603,135500,3582517630,21300,21100,21300,21100,4
|
|
20240603,135400,3582433030,21100,21250,21250,21100,1399
|
|
20240603,135300,3552791780,21250,21350,21350,21250,1506
|
|
20240603,135200,3520788880,21300,21300,21300,21300,352
|
|
20240603,135100,3513291280,21300,21300,21300,21300,81
|
|
20240603,135000,3511565980,21300,21300,21350,21250,1777
|
|
20240603,134900,3473756930,21300,21250,21300,21250,1272
|
|
20240603,134800,3446666830,21300,21250,21300,21250,650
|
|
20240603,134700,3432832280,21250,21100,21300,21100,5720
|
|
20240603,134600,3311596030,21100,21100,21100,21100,76
|
|
20240603,134500,3309992430,21050,21100,21100,21050,1261
|
|
20240603,134400,3283385630,21100,21100,21100,21100,1033
|
|
20240603,134300,3261589330,21050,21050,21050,21050,113
|
|
20240603,134200,3259210680,21050,21050,21050,21050,115
|
|
20240603,134100,3256789930,21000,21000,21000,21000,132
|
|
20240603,134000,3254017930,20950,21000,21000,20950,44
|
|
20240603,133900,3253093980,20950,20950,21000,20950,179
|
|
20240603,133800,3249335430,20950,21050,21050,20950,413
|
|
20240603,133700,3240660880,21050,21100,21150,21050,550
|
|
20240603,133600,3229070030,21050,21100,21100,21050,2
|
|
20240603,133500,3229027880,21050,21100,21100,21000,913
|
|
20240603,133400,3209809230,21050,21050,21050,21050,188
|
|
20240603,133300,3205851830,21100,21100,21100,21100,166
|
|
20240603,133200,3202349230,21050,21100,21100,21050,4
|
|
20240603,133100,3202264980,21050,21050,21050,21050,27
|
|
20240603,133000,3201696630,21100,21100,21150,21100,7
|
|
20240603,132900,3201548880,21150,21100,21150,20900,653
|
|
20240603,132800,3187771080,21050,20950,21050,20950,782
|
|
20240603,132700,3171341080,20950,20900,20950,20900,169
|
|
20240603,132600,3167800630,20900,20900,20900,20900,121
|
|
20240603,132500,3165271730,20900,20900,20900,20900,0
|
|
20240603,132400,3165271730,20900,20900,20900,20900,0
|
|
20240603,132300,3165271730,20900,20750,20900,20750,420
|
|
20240603,132200,3156531680,20750,20800,20800,20750,649
|
|
20240603,132100,3143034930,20850,20850,20850,20850,0
|
|
20240603,132000,3143034930,20850,20800,20850,20800,112
|
|
20240603,131900,3140702380,20800,20800,20800,20800,0
|
|
20240603,131800,3140702380,20800,20850,20850,20800,414
|
|
20240603,131700,3132080480,20800,20800,20800,20800,200
|
|
20240603,131600,3127920480,20800,20800,20800,20800,0
|
|
20240603,131500,3127920480,20800,20850,20850,20800,2120
|
|
20240603,131400,3083822980,20800,20800,20800,20800,0
|
|
20240603,131300,3083822980,20800,20900,20900,20800,550
|
|
20240603,131200,3072373680,20950,20850,20950,20850,209
|
|
20240603,131100,3068007930,20900,20900,20900,20900,74
|
|
20240603,131000,3066461330,20950,20950,20950,20950,0
|
|
20240603,130900,3066461330,20950,21000,21000,20950,16
|
|
20240603,130800,3066125880,21000,21000,21000,21000,200
|
|
20240603,130700,3061925880,21000,21000,21000,21000,0
|
|
20240603,130600,3061925880,21000,21000,21000,21000,0
|
|
20240603,130500,3061925880,21000,20900,21050,20900,458
|
|
20240603,130400,3052288380,21000,21000,21000,21000,0
|
|
20240603,130300,3052288380,21000,21000,21000,21000,280
|
|
20240603,130200,3046408380,21000,20950,21000,20950,270
|
|
20240603,130100,3040740730,20950,20950,20950,20950,0
|
|
20240603,130000,3040740730,20950,20950,20950,20950,3
|
|
20240603,125900,3040677880,20950,20950,20950,20950,0
|
|
20240603,125800,3040677880,20950,20950,20950,20950,50
|
|
20240603,125700,3039630380,20950,20950,20950,20950,130
|
|
20240603,125600,3036906880,20950,20950,20950,20950,0
|
|
20240603,125500,3036906880,20950,20900,20950,20900,292
|
|
20240603,125400,3030796180,20850,20850,20850,20850,0
|
|
20240603,125300,3030796180,20850,20850,20850,20850,0
|
|
20240603,125200,3030796180,20850,20850,20850,20850,0
|
|
20240603,125100,3030796180,20850,20850,20850,20850,0
|
|
20240603,125000,3030796180,20850,20850,20850,20850,0
|
|
20240603,124900,3030796180,20850,20800,20850,20800,150
|
|
20240603,124800,3027671180,20800,20800,20800,20800,0
|
|
20240603,124700,3027671180,20800,20800,20800,20800,0
|
|
20240603,124600,3027671180,20800,20850,20850,20800,718
|
|
20240603,124500,3012729380,20850,20850,20850,20850,0
|
|
20240603,124400,3012729380,20850,20850,20850,20850,0
|
|
20240603,124300,3012729380,20850,20850,20850,20850,0
|
|
20240603,124200,3012729380,20850,20850,20850,20850,145
|
|
20240603,124100,3009706130,20850,20850,20850,20850,0
|
|
20240603,124000,3009706130,20850,20850,20850,20850,31
|
|
20240603,123900,3009059780,20800,20800,20800,20800,38
|
|
20240603,123800,3008269380,20800,20800,20800,20800,1
|
|
20240603,123700,3008248580,20750,20750,20750,20750,209
|
|
20240603,123600,3003911830,20750,20800,20800,20750,70
|
|
20240603,123500,3002458630,20750,20900,20900,20750,4841
|
|
20240603,123400,2901766080,20950,20950,20950,20950,0
|
|
20240603,123300,2901766080,20950,20950,20950,20950,5
|
|
20240603,123200,2901661330,20900,20900,20900,20900,113
|
|
20240603,123100,2899299630,20900,20900,20900,20900,109
|
|
20240603,123000,2897021530,20900,21000,21000,20900,148
|
|
20240603,122900,2893921530,20950,20950,20950,20950,288
|
|
20240603,122800,2887887930,20950,20950,20950,20950,16
|
|
20240603,122700,2887552730,20950,20950,20950,20950,1
|
|
20240603,122600,2887531780,21000,20950,21000,20950,200
|
|
20240603,122500,2883336780,20950,20950,21000,20950,113
|
|
20240603,122400,2880964430,20950,20950,20950,20950,65
|
|
20240603,122300,2879602680,20900,20900,20900,20900,15
|
|
20240603,122200,2879289180,20900,20900,20900,20900,0
|
|
20240603,122100,2879289180,20900,21000,21000,20900,948
|
|
20240603,122000,2859447380,21000,21000,21000,21000,0
|
|
20240603,121900,2859447380,21000,21000,21000,21000,3
|
|
20240603,121800,2859384380,20950,20950,20950,20950,0
|
|
20240603,121700,2859384380,20950,20950,20950,20950,0
|
|
20240603,121600,2859384380,20950,21000,21000,20950,601
|
|
20240603,121500,2846773880,21000,21000,21000,21000,494
|
|
20240603,121400,2836399880,21050,21100,21100,21050,693
|
|
20240603,121300,2821810430,21100,21150,21150,21100,70
|
|
20240603,121200,2820332430,21100,21100,21100,21100,20
|
|
20240603,121100,2819910430,21050,21050,21050,21050,182
|
|
20240603,121000,2816079330,21050,21100,21100,21050,31
|
|
20240603,120900,2815425280,21050,21050,21050,21050,40
|
|
20240603,120800,2814583280,21200,21200,21200,21200,0
|
|
20240603,120700,2814583280,21200,21150,21200,21150,286
|
|
20240603,120600,2808534330,21200,21000,21200,21000,4
|
|
20240603,120500,2808449730,21000,21050,21150,21000,1065
|
|
20240603,120400,2786040930,21050,21050,21050,21000,898
|
|
20240603,120300,2767170480,21200,21200,21200,21200,0
|
|
20240603,120200,2767170480,21200,21200,21200,21200,1
|
|
20240603,120100,2767149280,21050,21050,21050,21050,13
|
|
20240603,120000,2766875630,21050,21050,21050,21050,607
|
|
20240603,115900,2754098280,21050,21050,21050,21050,371
|
|
20240603,115800,2746288730,21100,21050,21100,21050,10
|
|
20240603,115700,2746078030,21050,21150,21150,21050,1372
|
|
20240603,115600,2717148980,21150,21300,21300,21150,179
|
|
20240603,115500,2713349030,21300,21150,21300,21150,94
|
|
20240603,115400,2711346980,21300,21250,21300,21200,529
|
|
20240603,115300,2700116230,21250,21300,21300,21250,346
|
|
20240603,115200,2692749580,21300,21300,21300,21300,94
|
|
20240603,115100,2690747380,21300,21300,21300,21200,444
|
|
20240603,115000,2681290380,21300,21250,21300,21200,513
|
|
20240603,114900,2670399630,21300,21300,21300,21200,109
|
|
20240603,114800,2668079430,21300,21300,21300,21300,398
|
|
20240603,114700,2659602030,21300,21300,21300,21300,401
|
|
20240603,114600,2651060730,21250,21300,21300,21250,808
|
|
20240603,114500,2633875330,21300,21300,21300,21250,257
|
|
20240603,114400,2628402230,21250,21300,21300,21250,314
|
|
20240603,114300,2621720330,21250,21300,21300,21250,396
|
|
20240603,114200,2613297930,21300,21200,21300,21200,1087
|
|
20240603,114100,2590226130,21250,21250,21250,21200,397
|
|
20240603,114000,2581795380,21200,21250,21250,21200,729
|
|
20240603,113900,2566323730,21250,21200,21300,21200,269
|
|
20240603,113800,2560611430,21200,21300,21300,21200,393
|
|
20240603,113700,2552261230,21200,21300,21350,21200,373
|
|
20240603,113600,2544311930,21300,21300,21350,21300,157
|
|
20240603,113500,2540967580,21350,21300,21400,21250,981
|
|
20240603,113400,2520017630,21400,21150,21400,21150,3479
|
|
20240603,113300,2445941580,21150,21150,21200,21150,206
|
|
20240603,113200,2441575330,21200,21150,21200,21150,841
|
|
20240603,113100,2423783530,21150,21100,21150,21100,1361
|
|
20240603,113000,2395015780,21050,21100,21100,21050,595
|
|
20240603,112900,2382461430,21100,21000,21100,21000,1828
|
|
20240603,112800,2343989780,21050,21000,21050,21000,613
|
|
20240603,112700,2331111880,21000,21000,21000,21000,227
|
|
20240603,112600,2326344880,20950,20900,20950,20900,133
|
|
20240603,112500,2323560480,20800,20800,20800,20800,116
|
|
20240603,112400,2321147680,20800,20850,20850,20800,311
|
|
20240603,112300,2314670780,20850,20850,20850,20850,695
|
|
20240603,112200,2300180030,20950,20900,20950,20900,34
|
|
20240603,112100,2299469380,20900,20900,20900,20900,50
|
|
20240603,112000,2298424380,20900,20800,20900,20800,935
|
|
20240603,111900,2278952880,20800,20900,20950,20800,1762
|
|
20240603,111800,2242163180,20900,20900,20900,20900,0
|
|
20240603,111700,2242163180,20900,20900,20900,20900,728
|
|
20240603,111600,2226947980,20900,20900,20900,20900,1
|
|
20240603,111500,2226927080,20900,21000,21000,20900,529
|
|
20240603,111400,2215861830,21000,21050,21050,21000,1261
|
|
20240603,111300,2189327080,21050,21050,21050,21050,11
|
|
20240603,111200,2189095530,21100,21050,21100,21050,1392
|
|
20240603,111100,2159724880,21000,21000,21050,21000,208
|
|
20240603,111000,2155351880,21000,21000,21000,21000,443
|
|
20240603,110900,2146048880,21050,21050,21100,21050,820
|
|
20240603,110800,2128770580,21050,21100,21100,21050,73
|
|
20240603,110700,2127233430,21100,21000,21150,21000,2865
|
|
20240603,110600,2066820930,21000,21000,21050,21000,479
|
|
20240603,110500,2056761880,21000,21000,21000,21000,589
|
|
20240603,110400,2044392880,21000,20900,21000,20900,382
|
|
20240603,110300,2036399930,20950,20850,20950,20850,900
|
|
20240603,110200,2017570680,20900,20950,20950,20850,1967
|
|
20240603,110100,1976469080,21050,21050,21050,20900,1615
|
|
20240603,110000,1942550480,21050,21150,21150,21050,1213
|
|
20240603,105900,1917004330,21100,21100,21200,21100,2073
|
|
20240603,105800,1873141730,21100,21100,21200,21050,3008
|
|
20240603,105700,1809571530,21050,21000,21050,20950,3616
|
|
20240603,105600,1733577480,21000,21100,21150,21000,2795
|
|
20240603,105500,1674618080,21100,21100,21100,21050,552
|
|
20240603,105400,1662986130,21100,21100,21100,21050,737
|
|
20240603,105300,1647435730,21150,21200,21200,21100,2226
|
|
20240603,105200,1600347280,21150,21100,21300,21050,3019
|
|
20240603,105100,1536219530,21200,21050,21200,21050,4896
|
|
20240603,105000,1432731980,21000,20950,21050,20950,543
|
|
20240603,104900,1421321380,21000,20950,21100,20900,1486
|
|
20240603,104800,1390065630,21000,21000,21050,21000,441
|
|
20240603,104700,1380796830,20950,20950,21000,20950,1050
|
|
20240603,104600,1358752830,21000,21100,21100,21000,2666
|
|
20240603,104500,1302573680,21100,21000,21200,21000,5625
|
|
20240603,104400,1183919330,21000,20950,21050,20900,4384
|
|
20240603,104300,1091939830,20950,20850,21000,20850,1867
|
|
20240603,104200,1052858480,21050,20900,21050,20850,6180
|
|
20240603,104100,923368980,20900,20850,20900,20800,2032
|
|
20240603,104000,880978480,20850,20700,20900,20650,4078
|
|
20240603,103900,796097980,20700,20750,20750,20700,641
|
|
20240603,103800,782804630,20750,20650,20750,20650,1695
|
|
20240603,103700,747703930,20650,20650,20650,20600,84
|
|
20240603,103600,745973130,20550,20650,20700,20550,967
|
|
20240603,103500,725991980,20600,20550,20650,20550,550
|
|
20240603,103400,714661330,20550,20650,20650,20550,294
|
|
20240603,103300,708607180,20650,20550,20650,20550,852
|
|
20240603,103200,691056330,20550,20550,20600,20500,2234
|
|
20240603,103100,645043380,20500,20500,20550,20500,1534
|
|
20240603,103000,613566880,20450,20450,20450,20400,337
|
|
20240603,102900,606676730,20450,20500,20500,20450,294
|
|
20240603,102800,600651230,20500,20400,20500,20400,3003
|
|
20240603,102700,539304730,20350,20250,20350,20250,423
|
|
20240603,102600,530697080,20350,20350,20400,20350,917
|
|
20240603,102500,512012830,20350,20300,20350,20300,620
|
|
20240603,102400,499416830,20200,20200,20200,20200,2
|
|
20240603,102300,499376430,20150,20150,20300,20050,1999
|
|
20240603,102200,459122330,20150,20350,20350,20050,1501
|
|
20240603,102100,428853930,20400,20350,20400,20350,395
|
|
20240603,102000,420815430,20400,20350,20450,20350,1700
|
|
20240603,101900,386156630,20400,20350,20400,20350,1173
|
|
20240603,101800,362265530,20300,20300,20300,20300,287
|
|
20240603,101700,356439430,20300,20300,20300,20300,10
|
|
20240603,101600,356236430,20300,20300,20300,20300,459
|
|
20240603,101500,346918730,20300,20300,20300,20300,3
|
|
20240603,101400,346857830,20350,20350,20350,20350,5
|
|
20240603,101300,346756080,20350,20350,20350,20350,265
|
|
20240603,101200,341363330,20350,20300,20350,20300,521
|
|
20240603,101100,330768230,20300,20300,20300,20250,212
|
|
20240603,101000,326469630,20300,20250,20300,20250,1381
|
|
20240603,100900,298485830,20250,20150,20250,20150,2599
|
|
20240603,100800,246046930,20150,20150,20150,20150,1
|
|
20240603,100700,246026780,20100,20100,20100,20100,43
|
|
20240603,100600,245162480,20100,20100,20100,20100,92
|
|
20240603,100500,243313280,20100,20100,20100,20100,12
|
|
20240603,100400,243072080,20100,20100,20100,20100,2
|
|
20240603,100300,243031880,20100,20100,20100,20100,350
|
|
20240603,100200,235996880,20050,20050,20050,20050,29
|
|
20240603,100100,235415430,20100,20100,20100,20100,898
|
|
20240603,100000,217365630,20100,20150,20150,20100,131
|
|
20240603,095900,214732480,20150,20150,20150,20150,330
|
|
20240603,095800,208082980,20150,20150,20150,20150,253
|
|
20240603,095700,202985030,20150,20150,20150,20150,144
|
|
20240603,095600,200083430,20150,20200,20200,20150,4
|
|
20240603,095500,200002680,20200,20200,20200,20200,51
|
|
20240603,095400,198972480,20200,20200,20200,20200,3
|
|
20240603,095300,198911880,20250,20250,20250,20250,0
|
|
20240603,095200,198911880,20250,20250,20250,20250,0
|
|
20240603,095100,198911880,20250,20250,20250,20250,34
|
|
20240603,095000,198223380,20200,20100,20200,20100,662
|
|
20240603,094900,184908080,20100,20100,20100,20100,1
|
|
20240603,094800,184887980,20100,20150,20150,20100,356
|
|
20240603,094700,177719580,20150,20200,20200,20150,176
|
|
20240603,094600,174173080,20200,20200,20200,20200,136
|
|
20240603,094500,171425880,20200,20200,20200,20200,50
|
|
20240603,094400,170415880,20200,20150,20200,20150,10
|
|
20240603,094300,170214280,20200,20200,20200,20200,0
|
|
20240603,094200,170214280,20200,20200,20200,20200,4
|
|
20240603,094100,170133480,20150,20150,20150,20150,42
|
|
20240603,094000,169287180,20100,20100,20100,20100,294
|
|
20240603,093900,163377780,20100,20100,20100,20100,0
|
|
20240603,093800,163377780,20100,20100,20100,20100,0
|
|
20240603,093700,163377780,20100,20100,20100,20100,84
|
|
20240603,093600,161689380,20150,20150,20150,20150,3
|
|
20240603,093500,161628930,20150,20150,20150,20150,0
|
|
20240603,093400,161628930,20150,20150,20150,20150,57
|
|
20240603,093300,160480380,20100,20100,20100,20100,176
|
|
20240603,093200,156942780,20100,20150,20150,20100,191
|
|
20240603,093100,153103630,20150,20150,20150,20150,2
|
|
20240603,093000,153063330,20100,20100,20100,20100,0
|
|
20240603,092900,153063330,20100,20100,20100,20100,52
|
|
20240603,092800,152018130,20050,20100,20100,20050,100
|
|
20240603,092700,150009530,20200,20100,20200,20100,40
|
|
20240603,092600,149205030,20100,20100,20100,20050,1231
|
|
20240603,092500,124493080,20100,20150,20150,20100,186
|
|
20240603,092400,120745430,20150,20150,20150,20150,2
|
|
20240603,092300,120705130,20150,20150,20150,20150,30
|
|
20240603,092200,120100630,20200,20150,20200,20150,1323
|
|
20240603,092100,93389930,20150,20150,20150,20150,1
|
|
20240603,092000,93369780,20150,20150,20150,20150,453
|
|
20240603,091900,84241830,20150,20150,20150,20150,34
|
|
20240603,091800,83556730,20150,20150,20150,20150,7
|
|
20240603,091700,83415680,20200,20200,20200,20200,149
|
|
20240603,091600,80405880,20200,20200,20200,20200,229
|
|
20240603,091500,75780080,20200,20250,20250,20200,252
|
|
20240603,091400,70689630,20250,20200,20250,20200,35
|
|
20240603,091300,69981080,20200,20200,20200,20200,1
|
|
20240603,091200,69960880,20200,20200,20200,20200,438
|
|
20240603,091100,61113280,20150,20150,20150,20150,118
|
|
20240603,091000,58735580,20200,20250,20250,20200,233
|
|
20240603,090900,54028080,20250,20250,20250,20250,89
|
|
20240603,090800,52225830,20250,20250,20250,20250,12
|
|
20240603,090700,51982830,20200,20200,20200,20200,145
|
|
20240603,090600,49053830,20200,20200,20200,20200,0
|
|
20240603,090500,49053830,20200,20150,20200,20150,442
|
|
20240603,090400,40130630,20150,20150,20150,20150,18
|
|
20240603,090300,39767930,20200,20100,20200,20100,15
|
|
20240603,090200,39465930,20100,20100,20100,20100,100
|
|
20240603,090100,37455930,20050,20250,20250,20050,1006
|
|
20240603,090000,17272530,20250,20100,20250,20100,787
|