599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185600,2422527150,21200,21200,21200,21200,1414
|
|
20240613,185500,2422527150,21200,21200,21200,21200,0
|
|
20240613,185400,2422527150,21200,21200,21200,21200,0
|
|
20240613,185300,2422527150,21200,21200,21200,21200,0
|
|
20240613,185200,2422527150,21200,21200,21200,21200,0
|
|
20240613,185100,2422527150,21200,21200,21200,21200,0
|
|
20240613,185000,2422527150,21200,21200,21200,21200,0
|
|
20240613,184900,2422527150,21200,21200,21200,21200,0
|
|
20240613,184800,2422527150,21200,21200,21200,21200,0
|
|
20240613,184700,2422527150,21200,21200,21200,21200,0
|
|
20240613,184600,2422527150,21200,21200,21200,21200,0
|
|
20240613,184500,2422527150,21200,21200,21200,21200,0
|
|
20240613,184400,2422527150,21200,21200,21200,21200,0
|
|
20240613,184300,2422527150,21200,21200,21200,21200,0
|
|
20240613,184200,2422527150,21200,21200,21200,21200,0
|
|
20240613,184100,2422527150,21200,21200,21200,21200,0
|
|
20240613,184000,2422527150,21200,21200,21200,21200,0
|
|
20240613,183900,2422527150,21200,21200,21200,21200,0
|
|
20240613,183800,2422527150,21200,21200,21200,21200,0
|
|
20240613,183700,2422527150,21200,21200,21200,21200,0
|
|
20240613,183600,2422527150,21200,21200,21200,21200,0
|
|
20240613,183500,2422527150,21200,21200,21200,21200,0
|
|
20240613,183400,2422527150,21200,21200,21200,21200,0
|
|
20240613,183300,2422527150,21200,21200,21200,21200,0
|
|
20240613,183200,2422527150,21200,21200,21200,21200,0
|
|
20240613,183100,2422527150,21200,21200,21200,21200,0
|
|
20240613,183000,2422527150,21200,21200,21200,21200,0
|
|
20240613,182900,2422527150,21200,21200,21200,21200,0
|
|
20240613,182800,2422527150,21200,21200,21200,21200,0
|
|
20240613,182700,2422527150,21200,21200,21200,21200,0
|
|
20240613,182600,2422527150,21200,21200,21200,21200,1414
|
|
20240613,182500,2422527150,21200,21200,21200,21200,0
|
|
20240613,182400,2422527150,21200,21200,21200,21200,0
|
|
20240613,182300,2422527150,21200,21200,21200,21200,0
|
|
20240613,182200,2422527150,21200,21200,21200,21200,0
|
|
20240613,182100,2422527150,21200,21200,21200,21200,0
|
|
20240613,182000,2422527150,21200,21200,21200,21200,0
|
|
20240613,181900,2422527150,21200,21200,21200,21200,0
|
|
20240613,181800,2422527150,21200,21200,21200,21200,0
|
|
20240613,181700,2422527150,21200,21200,21200,21200,0
|
|
20240613,181600,2422527150,21200,21200,21200,21200,0
|
|
20240613,181500,2422527150,21200,21200,21200,21200,0
|
|
20240613,181400,2422527150,21200,21200,21200,21200,0
|
|
20240613,181300,2422527150,21200,21200,21200,21200,0
|
|
20240613,181200,2422527150,21200,21200,21200,21200,0
|
|
20240613,181100,2422527150,21200,21200,21200,21200,0
|
|
20240613,181000,2422527150,21200,21200,21200,21200,0
|
|
20240613,180900,2422527150,21200,21200,21200,21200,0
|
|
20240613,180800,2422527150,21200,21200,21200,21200,0
|
|
20240613,180700,2422527150,21200,21200,21200,21200,0
|
|
20240613,180600,2422527150,21200,21200,21200,21200,0
|
|
20240613,180500,2422527150,21200,21200,21200,21200,0
|
|
20240613,180400,2422527150,21200,21200,21200,21200,0
|
|
20240613,180300,2422527150,21200,21200,21200,21200,0
|
|
20240613,180200,2422527150,21200,21200,21200,21200,0
|
|
20240613,180100,2422527150,21200,21200,21200,21200,0
|
|
20240613,180000,2422527150,21200,21200,21200,21200,0
|
|
20240613,175900,2422527150,21200,21200,21200,21200,0
|
|
20240613,175800,2422527150,21200,21200,21200,21200,0
|
|
20240613,175700,2422527150,21200,21200,21200,21200,0
|
|
20240613,175600,2422527150,21200,21200,21200,21200,1414
|
|
20240613,175500,2422527150,21200,21200,21200,21200,0
|
|
20240613,175400,2422527150,21200,21200,21200,21200,0
|
|
20240613,175300,2422527150,21200,21200,21200,21200,0
|
|
20240613,175200,2422527150,21200,21200,21200,21200,0
|
|
20240613,175100,2422527150,21200,21200,21200,21200,0
|
|
20240613,175000,2422527150,21200,21200,21200,21200,0
|
|
20240613,174900,2422527150,21200,21200,21200,21200,0
|
|
20240613,174800,2422527150,21200,21200,21200,21200,0
|
|
20240613,174700,2422527150,21200,21200,21200,21200,0
|
|
20240613,174600,2422527150,21200,21200,21200,21200,0
|
|
20240613,174500,2422527150,21200,21200,21200,21200,0
|
|
20240613,174400,2422527150,21200,21200,21200,21200,0
|
|
20240613,174300,2422527150,21200,21200,21200,21200,0
|
|
20240613,174200,2422527150,21200,21200,21200,21200,0
|
|
20240613,174100,2422527150,21200,21200,21200,21200,0
|
|
20240613,174000,2422527150,21200,21200,21200,21200,0
|
|
20240613,173900,2422527150,21200,21200,21200,21200,0
|
|
20240613,173800,2422527150,21200,21200,21200,21200,0
|
|
20240613,173700,2422527150,21200,21200,21200,21200,0
|
|
20240613,173600,2422527150,21200,21200,21200,21200,0
|
|
20240613,173500,2422527150,21200,21200,21200,21200,0
|
|
20240613,173400,2422527150,21200,21200,21200,21200,0
|
|
20240613,173300,2422527150,21200,21200,21200,21200,0
|
|
20240613,173200,2422527150,21200,21200,21200,21200,0
|
|
20240613,173100,2422527150,21200,21200,21200,21200,0
|
|
20240613,173000,2422527150,21200,21200,21200,21200,0
|
|
20240613,172900,2422527150,21200,21200,21200,21200,0
|
|
20240613,172800,2422527150,21200,21200,21200,21200,0
|
|
20240613,172700,2422527150,21200,21200,21200,21200,0
|
|
20240613,172600,2422527150,21200,21200,21200,21200,1414
|
|
20240613,172500,2422527150,21200,21200,21200,21200,0
|
|
20240613,172400,2422527150,21200,21200,21200,21200,0
|
|
20240613,172300,2422527150,21200,21200,21200,21200,0
|
|
20240613,172200,2422527150,21200,21200,21200,21200,0
|
|
20240613,172100,2422527150,21200,21200,21200,21200,0
|
|
20240613,172000,2422527150,21200,21200,21200,21200,0
|
|
20240613,171900,2422527150,21200,21200,21200,21200,0
|
|
20240613,171800,2422527150,21200,21200,21200,21200,0
|
|
20240613,171700,2422527150,21200,21200,21200,21200,0
|
|
20240613,171600,2422527150,21200,21200,21200,21200,0
|
|
20240613,171500,2422527150,21200,21200,21200,21200,0
|
|
20240613,171400,2422527150,21200,21200,21200,21200,0
|
|
20240613,171300,2422527150,21200,21200,21200,21200,0
|
|
20240613,171200,2422527150,21200,21200,21200,21200,0
|
|
20240613,171100,2422527150,21200,21200,21200,21200,0
|
|
20240613,171000,2422527150,21200,21200,21200,21200,0
|
|
20240613,170900,2422527150,21200,21200,21200,21200,0
|
|
20240613,170800,2422527150,21200,21200,21200,21200,0
|
|
20240613,170700,2422527150,21200,21200,21200,21200,0
|
|
20240613,170600,2422527150,21200,21200,21200,21200,0
|
|
20240613,170500,2422527150,21200,21200,21200,21200,0
|
|
20240613,170400,2422527150,21200,21200,21200,21200,0
|
|
20240613,170300,2422527150,21200,21200,21200,21200,0
|
|
20240613,170200,2422527150,21200,21200,21200,21200,0
|
|
20240613,170100,2422527150,21200,21200,21200,21200,0
|
|
20240613,170000,2422527150,21200,21200,21200,21200,0
|
|
20240613,165900,2422527150,21200,21200,21200,21200,0
|
|
20240613,165800,2422527150,21200,21200,21200,21200,0
|
|
20240613,165700,2422527150,21200,21200,21200,21200,0
|
|
20240613,165600,2422527150,21200,21200,21200,21200,1414
|
|
20240613,165500,2422527150,21200,21200,21200,21200,0
|
|
20240613,165400,2422527150,21200,21200,21200,21200,0
|
|
20240613,165300,2422527150,21200,21200,21200,21200,0
|
|
20240613,165200,2422527150,21200,21200,21200,21200,0
|
|
20240613,165100,2422527150,21200,21200,21200,21200,0
|
|
20240613,165000,2422527150,21200,21200,21200,21200,0
|
|
20240613,164900,2422527150,21200,21200,21200,21200,0
|
|
20240613,164800,2422527150,21200,21200,21200,21200,0
|
|
20240613,164700,2422527150,21200,21200,21200,21200,0
|
|
20240613,164600,2422527150,21200,21200,21200,21200,0
|
|
20240613,164500,2422527150,21200,21200,21200,21200,0
|
|
20240613,164400,2422527150,21200,21200,21200,21200,0
|
|
20240613,164300,2422527150,21200,21200,21200,21200,0
|
|
20240613,164200,2422527150,21200,21200,21200,21200,0
|
|
20240613,164100,2422527150,21200,21200,21200,21200,0
|
|
20240613,164000,2422527150,21200,21200,21200,21200,0
|
|
20240613,163900,2422527150,21200,21200,21200,21200,0
|
|
20240613,163800,2422527150,21200,21200,21200,21200,0
|
|
20240613,163700,2422527150,21200,21200,21200,21200,0
|
|
20240613,163600,2422527150,21200,21200,21200,21200,0
|
|
20240613,163500,2422527150,21200,21200,21200,21200,0
|
|
20240613,163400,2422527150,21200,21200,21200,21200,0
|
|
20240613,163300,2422527150,21200,21200,21200,21200,0
|
|
20240613,163200,2422527150,21200,21200,21200,21200,0
|
|
20240613,163100,2422527150,21200,21200,21200,21200,0
|
|
20240613,163000,2422527150,21200,21200,21200,21200,0
|
|
20240613,162900,2422527150,21200,21200,21200,21200,0
|
|
20240613,162800,2422527150,21200,21200,21200,21200,0
|
|
20240613,162700,2422527150,21200,21200,21200,21200,0
|
|
20240613,162600,2422527150,21200,21200,21200,21200,1414
|
|
20240613,162500,2422527150,21200,21200,21200,21200,0
|
|
20240613,162400,2422527150,21200,21200,21200,21200,0
|
|
20240613,162300,2422527150,21200,21200,21200,21200,0
|
|
20240613,162200,2422527150,21200,21200,21200,21200,0
|
|
20240613,162100,2422527150,21200,21200,21200,21200,0
|
|
20240613,162000,2422527150,21200,21200,21200,21200,0
|
|
20240613,161900,2422527150,21200,21200,21200,21200,0
|
|
20240613,161800,2422527150,21200,21200,21200,21200,0
|
|
20240613,161700,2422527150,21200,21200,21200,21200,0
|
|
20240613,161600,2422527150,21200,21200,21200,21200,0
|
|
20240613,161500,2422527150,21200,21200,21200,21200,0
|
|
20240613,161400,2422527150,21200,21200,21200,21200,0
|
|
20240613,161300,2422527150,21200,21200,21200,21200,0
|
|
20240613,161200,2422527150,21200,21200,21200,21200,0
|
|
20240613,161100,2422527150,21200,21200,21200,21200,0
|
|
20240613,161000,2422527150,21200,21200,21200,21200,0
|
|
20240613,160900,2422527150,21200,21200,21200,21200,0
|
|
20240613,160800,2422527150,21200,21200,21200,21200,0
|
|
20240613,160700,2422527150,21200,21200,21200,21200,0
|
|
20240613,160600,2422527150,21200,21200,21200,21200,0
|
|
20240613,160500,2422527150,21200,21200,21200,21200,0
|
|
20240613,160400,2422527150,21200,21200,21200,21200,0
|
|
20240613,160300,2422527150,21200,21200,21200,21200,0
|
|
20240613,160200,2422527150,21200,21200,21200,21200,0
|
|
20240613,160100,2422527150,21200,21200,21200,21200,0
|
|
20240613,160000,2422527150,21200,21200,21200,21200,0
|
|
20240613,155900,2422527150,21200,21200,21200,21200,0
|
|
20240613,155800,2422527150,21200,21200,21200,21200,0
|
|
20240613,155700,2422527150,21200,21200,21200,21200,0
|
|
20240613,155600,2422527150,21200,21200,21200,21200,1414
|
|
20240613,155500,2422527150,21200,21200,21200,21200,0
|
|
20240613,155400,2422527150,21200,21200,21200,21200,0
|
|
20240613,155300,2422527150,21200,21200,21200,21200,0
|
|
20240613,155200,2422527150,21200,21200,21200,21200,0
|
|
20240613,155100,2422527150,21200,21200,21200,21200,0
|
|
20240613,155000,2422527150,21200,21200,21200,21200,0
|
|
20240613,154900,2422527150,21200,21200,21200,21200,0
|
|
20240613,154800,2422527150,21200,21200,21200,21200,0
|
|
20240613,154700,2422527150,21200,21200,21200,21200,0
|
|
20240613,154600,2422527150,21200,21200,21200,21200,0
|
|
20240613,154500,2422527150,21200,21200,21200,21200,0
|
|
20240613,154400,2422527150,21200,21200,21200,21200,0
|
|
20240613,154300,2422527150,21200,21200,21200,21200,0
|
|
20240613,154200,2422527150,21200,21200,21200,21200,0
|
|
20240613,154100,2422527150,21200,21200,21200,21200,0
|
|
20240613,154000,2422527150,21200,21200,21200,21200,0
|
|
20240613,153900,2422527150,21200,21200,21200,21200,0
|
|
20240613,153800,2422527150,21200,21200,21200,21200,0
|
|
20240613,153700,2422527150,21200,21200,21200,21200,0
|
|
20240613,153600,2422527150,21200,21200,21200,21200,0
|
|
20240613,153500,2422527150,21200,21200,21200,21200,0
|
|
20240613,153400,2422527150,21200,21200,21200,21200,0
|
|
20240613,153300,2422527150,21200,21200,21200,21200,0
|
|
20240613,153200,2422527150,21200,21200,21200,21200,0
|
|
20240613,153100,2422527150,21200,21200,21200,21200,0
|
|
20240613,153000,2422527150,21200,21200,21200,21200,1414
|
|
20240613,152900,2392550350,21250,21250,21250,21250,0
|
|
20240613,152800,2392550350,21250,21250,21250,21250,0
|
|
20240613,152700,2392550350,21250,21250,21250,21250,0
|
|
20240613,152600,2392550350,21250,21250,21250,21250,0
|
|
20240613,152500,2392550350,21250,21250,21250,21250,0
|
|
20240613,152400,2392550350,21250,21250,21250,21250,0
|
|
20240613,152300,2392550350,21250,21250,21250,21250,0
|
|
20240613,152200,2392550350,21250,21250,21250,21250,0
|
|
20240613,152100,2392550350,21250,21250,21250,21250,0
|
|
20240613,152000,2392550350,21250,21250,21250,21250,0
|
|
20240613,151900,2392550350,21250,21050,21250,21050,91
|
|
20240613,151800,2390627750,21250,21250,21250,21250,6
|
|
20240613,151700,2390500250,21250,21250,21250,21150,398
|
|
20240613,151600,2382052400,21250,21250,21250,21150,202
|
|
20240613,151500,2377765600,21250,21200,21250,21000,88
|
|
20240613,151400,2375896850,21050,21150,21250,21000,1512
|
|
20240613,151300,2344024000,21200,21200,21300,21150,488
|
|
20240613,151200,2333672750,21250,21200,21300,21200,351
|
|
20240613,151100,2326211400,21250,21250,21300,21200,430
|
|
20240613,151000,2317073900,21250,21250,21250,21250,146
|
|
20240613,150900,2313971400,21250,21250,21300,21100,610
|
|
20240613,150800,2301061250,21150,21200,21250,21150,256
|
|
20240613,150700,2295628700,21200,21200,21300,21200,182
|
|
20240613,150600,2291767900,21100,21250,21300,21100,1203
|
|
20240613,150500,2266284700,21250,21200,21300,21200,309
|
|
20240613,150400,2259722800,21200,21250,21350,21200,685
|
|
20240613,150300,2245184800,21200,21300,21350,21200,282
|
|
20240613,150200,2239181700,21350,21350,21350,21350,147
|
|
20240613,150100,2236043250,21250,21350,21350,21250,259
|
|
20240613,150000,2230522150,21350,21250,21350,21250,478
|
|
20240613,145900,2220340950,21250,21300,21350,21200,477
|
|
20240613,145800,2210186200,21350,21350,21350,21300,107
|
|
20240613,145700,2207904650,21300,21350,21350,21200,962
|
|
20240613,145600,2187448700,21350,21350,21350,21300,160
|
|
20240613,145500,2184033450,21350,21300,21350,21300,312
|
|
20240613,145400,2177378650,21300,21350,21350,21250,151
|
|
20240613,145300,2174158050,21350,21350,21350,21350,380
|
|
20240613,145200,2166045050,21350,21300,21350,21300,192
|
|
20240613,145100,2161949450,21300,21350,21350,21300,214
|
|
20240613,145000,2157381100,21350,21300,21350,21300,205
|
|
20240613,144900,2153008300,21250,21250,21250,21200,280
|
|
20240613,144800,2147066700,21300,21200,21350,21200,1060
|
|
20240613,144700,2124576750,21250,21250,21350,21250,352
|
|
20240613,144600,2117090750,21350,21300,21350,21250,631
|
|
20240613,144500,2103667200,21300,21350,21400,21300,579
|
|
20240613,144400,2091320600,21350,21250,21350,21250,1328
|
|
20240613,144300,2063083700,21400,21350,21400,21300,737
|
|
20240613,144200,2047348950,21350,21350,21350,21350,164
|
|
20240613,144100,2043847550,21350,21300,21350,21300,237
|
|
20240613,144000,2038795300,21250,21250,21300,21250,114
|
|
20240613,143900,2036369400,21300,21300,21300,21250,358
|
|
20240613,143800,2028756600,21300,21300,21300,21250,307
|
|
20240613,143700,2022225600,21300,21300,21300,21300,214
|
|
20240613,143600,2017667400,21350,21350,21350,21250,194
|
|
20240613,143500,2013528200,21300,21250,21300,21250,164
|
|
20240613,143400,2010035050,21300,21250,21300,21250,175
|
|
20240613,143300,2006308550,21350,21300,21350,21300,274
|
|
20240613,143200,2000467800,21300,21300,21300,21300,231
|
|
20240613,143100,1995547500,21300,21300,21300,21300,245
|
|
20240613,143000,1990329000,21300,21250,21300,21250,132
|
|
20240613,142900,1987517450,21300,21300,21300,21250,584
|
|
20240613,142800,1975093250,21300,21250,21300,21250,121
|
|
20240613,142700,1972517100,21300,21300,21300,21250,245
|
|
20240613,142600,1967298650,21300,21300,21300,21300,142
|
|
20240613,142500,1964274050,21300,21300,21300,21300,272
|
|
20240613,142400,1958480450,21250,21300,21300,21250,444
|
|
20240613,142300,1949037050,21300,21300,21300,21250,298
|
|
20240613,142200,1942694400,21300,21300,21300,21300,129
|
|
20240613,142100,1939946700,21300,21300,21300,21250,250
|
|
20240613,142000,1934625800,21200,21250,21300,21200,2770
|
|
20240613,141900,1875874850,21300,21350,21350,21300,277
|
|
20240613,141800,1869965850,21350,21300,21350,21300,171
|
|
20240613,141700,1866317650,21250,21400,21400,21250,639
|
|
20240613,141600,1852695550,21400,21350,21400,21350,148
|
|
20240613,141500,1849533500,21350,21400,21400,21350,624
|
|
20240613,141400,1836197950,21300,21400,21400,21300,732
|
|
20240613,141300,1820567650,21350,21400,21400,21350,240
|
|
20240613,141200,1815431900,21400,21350,21400,21350,718
|
|
20240613,141100,1800086450,21350,21450,21500,21350,600
|
|
20240613,141000,1787245800,21350,21450,21500,21350,901
|
|
20240613,140900,1767961400,21450,21450,21450,21400,627
|
|
20240613,140800,1754515050,21450,21450,21450,21400,280
|
|
20240613,140700,1748516200,21450,21300,21450,21300,3717
|
|
20240613,140600,1669117000,21300,21300,21300,21300,284
|
|
20240613,140500,1663067800,21300,21300,21300,21200,1395
|
|
20240613,140400,1633457750,21300,21250,21300,21250,170
|
|
20240613,140300,1629838250,21250,21300,21300,21250,310
|
|
20240613,140200,1623239300,21300,21250,21300,21250,81
|
|
20240613,140100,1621514100,21150,21250,21300,21150,359
|
|
20240613,140000,1613892100,21250,21250,21300,21200,241
|
|
20240613,135900,1608771000,21250,21300,21300,21250,184
|
|
20240613,135800,1604859800,21300,21300,21300,21300,154
|
|
20240613,135700,1601579600,21300,21200,21300,21200,411
|
|
20240613,135600,1592849900,21250,21250,21300,21250,200
|
|
20240613,135500,1588595650,21250,21250,21250,21250,234
|
|
20240613,135400,1583623150,21250,21300,21300,21250,263
|
|
20240613,135300,1578034000,21300,21250,21300,21250,1238
|
|
20240613,135200,1551715100,21300,21300,21300,21250,291
|
|
20240613,135100,1545516900,21300,21300,21300,21250,299
|
|
20240613,135000,1539152650,21300,21300,21300,21300,1037
|
|
20240613,134900,1517064550,21300,21300,21350,21300,757
|
|
20240613,134800,1500934550,21300,21250,21300,21250,118
|
|
20240613,134700,1498422200,21250,21350,21350,21250,540
|
|
20240613,134600,1486920550,21300,21350,21350,21300,245
|
|
20240613,134500,1481690650,21300,21300,21300,21300,688
|
|
20240613,134400,1467036250,21300,21350,21350,21300,297
|
|
20240613,134300,1460707700,21350,21300,21350,21300,338
|
|
20240613,134200,1453501200,21300,21300,21300,21300,258
|
|
20240613,134100,1448005800,21300,21300,21300,21200,274
|
|
20240613,134000,1442188700,21300,21300,21300,21300,174
|
|
20240613,133900,1438482500,21300,21250,21300,21250,348
|
|
20240613,133800,1431086250,21250,21200,21250,21200,405
|
|
20240613,133700,1422496600,21200,21200,21250,21150,302
|
|
20240613,133600,1416092250,21250,21250,21250,21250,307
|
|
20240613,133500,1409568500,21250,21200,21250,21200,299
|
|
20240613,133400,1403215050,21200,21250,21250,21200,104
|
|
20240613,133300,1401009250,21250,21250,21250,21200,360
|
|
20240613,133200,1393362400,21250,21200,21250,21200,174
|
|
20240613,133100,1389665950,21200,21100,21200,21100,389
|
|
20240613,133000,1381433300,21150,21100,21150,21100,221
|
|
20240613,132900,1376760050,21100,21150,21200,21100,625
|
|
20240613,132800,1363527650,21150,21250,21250,21150,392
|
|
20240613,132700,1355208450,21200,21250,21250,21200,437
|
|
20240613,132600,1345934200,21250,21200,21250,21200,192
|
|
20240613,132500,1341854250,21200,21250,21250,21200,359
|
|
20240613,132400,1334228000,21250,21250,21250,21250,70
|
|
20240613,132300,1332740500,21250,21250,21250,21200,351
|
|
20240613,132200,1325291750,21250,21250,21250,21200,196
|
|
20240613,132100,1321134250,21250,21300,21300,21200,961
|
|
20240613,132000,1300710850,21300,21200,21300,21150,1313
|
|
20240613,131900,1272817600,21200,21200,21200,21150,580
|
|
20240613,131800,1260526600,21150,21200,21200,21150,445
|
|
20240613,131700,1251102150,21200,21200,21200,21150,210
|
|
20240613,131600,1246650650,21200,21150,21200,21150,385
|
|
20240613,131500,1238503000,21150,21150,21150,21150,337
|
|
20240613,131400,1231375450,21150,21100,21150,21100,153
|
|
20240613,131300,1228146250,21100,21100,21150,21100,336
|
|
20240613,131200,1221046650,21100,21100,21100,21050,274
|
|
20240613,131100,1215268100,21100,21050,21100,21050,324
|
|
20240613,131000,1208431750,21100,21150,21150,21100,203
|
|
20240613,130900,1204144850,21100,21150,21150,21100,275
|
|
20240613,130800,1198332250,21150,21100,21150,21100,216
|
|
20240613,130700,1193765000,21100,21100,21150,21100,341
|
|
20240613,130600,1186565100,21100,21100,21100,21100,156
|
|
20240613,130500,1183273500,21100,21100,21150,21100,469
|
|
20240613,130400,1173376650,21100,21100,21100,21100,475
|
|
20240613,130300,1163354150,21100,21150,21150,20950,968
|
|
20240613,130200,1142943350,21100,21050,21150,21050,1628
|
|
20240613,130100,1108610300,21100,21000,21100,21000,1402
|
|
20240613,130000,1079083750,21000,20900,21050,20900,1065
|
|
20240613,125900,1056754950,20950,20950,20950,20950,94
|
|
20240613,125800,1054785650,20850,20850,20900,20850,350
|
|
20240613,125700,1047476450,20900,20650,20900,20650,1166
|
|
20240613,125600,1023232100,20600,20600,20600,20600,669
|
|
20240613,125500,1009450700,20600,20600,20600,20600,1
|
|
20240613,125400,1009430100,20600,20600,20600,20600,0
|
|
20240613,125300,1009430100,20600,20600,20600,20600,0
|
|
20240613,125200,1009430100,20600,20600,20600,20600,0
|
|
20240613,125100,1009430100,20600,20650,20650,20600,502
|
|
20240613,125000,999088800,20650,20650,20650,20650,11
|
|
20240613,124900,998861650,20650,20650,20650,20650,49
|
|
20240613,124800,997849800,20650,20650,20650,20650,0
|
|
20240613,124700,997849800,20650,20650,20650,20650,81
|
|
20240613,124600,996177150,20650,20650,20650,20650,0
|
|
20240613,124500,996177150,20650,20650,20650,20650,0
|
|
20240613,124400,996177150,20650,20650,20650,20650,192
|
|
20240613,124300,992212350,20700,20700,20700,20650,24
|
|
20240613,124200,991715600,20700,20700,20700,20700,0
|
|
20240613,124100,991715600,20700,20700,20700,20700,350
|
|
20240613,124000,984470600,20700,20700,20700,20700,21
|
|
20240613,123900,984035900,20700,20650,20700,20650,18
|
|
20240613,123800,983664000,20650,20650,20650,20650,0
|
|
20240613,123700,983664000,20650,20650,20650,20650,41
|
|
20240613,123600,982817350,20600,20600,20600,20600,0
|
|
20240613,123500,982817350,20600,20600,20600,20600,0
|
|
20240613,123400,982817350,20600,20600,20600,20600,0
|
|
20240613,123300,982817350,20600,20650,20700,20600,2598
|
|
20240613,123200,929286500,20700,20700,20700,20700,0
|
|
20240613,123100,929286500,20700,20700,20700,20700,498
|
|
20240613,123000,918977900,20700,20650,20700,20600,1269
|
|
20240613,122900,892783450,20650,20700,20700,20650,195
|
|
20240613,122800,888751950,20700,20700,20700,20700,376
|
|
20240613,122700,880968750,20700,20700,20700,20700,4
|
|
20240613,122600,880885950,20700,20700,20700,20700,0
|
|
20240613,122500,880885950,20700,20650,20700,20650,241
|
|
20240613,122400,875909250,20700,20750,20750,20700,25
|
|
20240613,122300,875391700,20650,20650,20650,20650,0
|
|
20240613,122200,875391700,20650,20700,20700,20650,456
|
|
20240613,122100,865970700,20700,20700,20700,20700,33
|
|
20240613,122000,865287600,20700,20700,20700,20700,936
|
|
20240613,121900,845912400,20700,20750,20750,20700,881
|
|
20240613,121800,827671150,20750,20750,20750,20750,0
|
|
20240613,121700,827671150,20750,20750,20750,20750,0
|
|
20240613,121600,827671150,20750,20750,20750,20750,10
|
|
20240613,121500,827463650,20800,20800,20800,20800,0
|
|
20240613,121400,827463650,20800,20800,20800,20800,1
|
|
20240613,121300,827442850,20750,20750,20750,20750,0
|
|
20240613,121200,827442850,20750,20750,20750,20750,10
|
|
20240613,121100,827235350,20750,20750,20750,20750,538
|
|
20240613,121000,816071850,20800,20800,20800,20800,0
|
|
20240613,120900,816071850,20800,20800,20800,20800,25
|
|
20240613,120800,815551850,20750,20750,20750,20750,0
|
|
20240613,120700,815551850,20750,20750,20750,20750,0
|
|
20240613,120600,815551850,20750,20750,20750,20750,3
|
|
20240613,120500,815489600,20750,20750,20750,20750,150
|
|
20240613,120400,812377100,20750,20750,20750,20750,227
|
|
20240613,120300,807666850,20800,20800,20800,20800,1
|
|
20240613,120200,807646050,20800,20800,20800,20800,41
|
|
20240613,120100,806793250,20750,20750,20750,20750,0
|
|
20240613,120000,806793250,20750,20750,20750,20750,99
|
|
20240613,115900,804739000,20750,20750,20750,20750,0
|
|
20240613,115800,804739000,20750,20750,20750,20750,297
|
|
20240613,115700,798576250,20750,20750,20750,20750,0
|
|
20240613,115600,798576250,20750,20750,20750,20750,300
|
|
20240613,115500,792351250,20750,20750,20750,20750,1
|
|
20240613,115400,792330500,20800,20800,20800,20800,50
|
|
20240613,115300,791290500,20800,20800,20800,20800,100
|
|
20240613,115200,789210500,20750,20750,20750,20750,2
|
|
20240613,115100,789169000,20750,20750,20750,20750,500
|
|
20240613,115000,778794000,20800,20750,20800,20750,502
|
|
20240613,114900,768377400,20800,20800,20800,20800,82
|
|
20240613,114800,766671800,20800,20800,20800,20800,3
|
|
20240613,114700,766609400,20850,20850,20850,20850,0
|
|
20240613,114600,766609400,20850,20850,20850,20850,0
|
|
20240613,114500,766609400,20850,20850,20850,20850,1
|
|
20240613,114400,766588550,20850,20850,20850,20850,0
|
|
20240613,114300,766588550,20850,20850,20850,20850,1
|
|
20240613,114200,766567700,20850,20850,20850,20850,0
|
|
20240613,114100,766567700,20850,20850,20850,20850,0
|
|
20240613,114000,766567700,20850,20850,20850,20850,1
|
|
20240613,113900,766546850,20850,20850,20850,20850,1
|
|
20240613,113800,766526000,20850,20850,20850,20850,2
|
|
20240613,113700,766484300,20800,20800,20800,20800,1
|
|
20240613,113600,766463500,20850,20850,20850,20850,0
|
|
20240613,113500,766463500,20850,20850,20850,20850,7
|
|
20240613,113400,766317550,20800,20800,20800,20800,1
|
|
20240613,113300,766296750,20850,20850,20850,20850,1
|
|
20240613,113200,766275900,20800,20800,20800,20800,0
|
|
20240613,113100,766275900,20800,20800,20800,20800,13
|
|
20240613,113000,766005500,20750,20750,20750,20750,199
|
|
20240613,112900,761876250,20750,20850,20850,20750,2065
|
|
20240613,112800,718994100,20900,20900,20900,20900,1
|
|
20240613,112700,718973200,20850,20800,20850,20800,857
|
|
20240613,112600,701129750,20850,20850,20850,20850,0
|
|
20240613,112500,701129750,20850,20850,20850,20850,25
|
|
20240613,112400,700608500,20850,20850,20850,20850,400
|
|
20240613,112300,692268500,20850,20850,20850,20850,0
|
|
20240613,112200,692268500,20850,20850,20850,20850,0
|
|
20240613,112100,692268500,20850,20850,20850,20850,101
|
|
20240613,112000,690162650,20850,20850,20850,20850,5
|
|
20240613,111900,690058400,20750,20750,20750,20750,361
|
|
20240613,111800,682567650,20750,20750,20750,20750,0
|
|
20240613,111700,682567650,20750,20750,20750,20750,5
|
|
20240613,111600,682463900,20750,20800,20800,20750,100
|
|
20240613,111500,680388850,20750,20800,20800,20750,1500
|
|
20240613,111400,649232650,20800,20800,20800,20800,141
|
|
20240613,111300,646299850,20850,20800,20850,20800,21
|
|
20240613,111200,645863000,20750,20800,20800,20750,50
|
|
20240613,111100,644825100,20750,20750,20750,20750,0
|
|
20240613,111000,644825100,20750,20750,20750,20750,0
|
|
20240613,110900,644825100,20750,20750,20750,20750,0
|
|
20240613,110800,644825100,20750,20750,20750,20750,0
|
|
20240613,110700,644825100,20750,20750,20750,20750,0
|
|
20240613,110600,644825100,20750,20850,20850,20750,1815
|
|
20240613,110500,607147500,20850,20800,20850,20800,43
|
|
20240613,110400,606252600,20800,20850,20850,20800,120
|
|
20240613,110300,603755850,20800,20800,20800,20800,0
|
|
20240613,110200,603755850,20800,20800,20800,20800,0
|
|
20240613,110100,603755850,20800,20800,20800,20800,0
|
|
20240613,110000,603755850,20800,20850,20900,20800,1276
|
|
20240613,105900,577204050,20850,20850,20850,20850,84
|
|
20240613,105800,575452650,20850,20850,20850,20850,1
|
|
20240613,105700,575431800,20850,20850,20850,20850,2
|
|
20240613,105600,575390100,20800,20800,20800,20800,5
|
|
20240613,105500,575286100,20850,20850,20850,20850,4
|
|
20240613,105400,575202700,20800,20800,20800,20800,1
|
|
20240613,105300,575181900,20850,20800,20850,20800,177
|
|
20240613,105200,571495300,20800,20850,20850,20800,709
|
|
20240613,105100,556746700,20850,20850,20850,20850,569
|
|
20240613,105000,544883050,20850,20850,20850,20850,0
|
|
20240613,104900,544883050,20850,20850,20850,20850,4
|
|
20240613,104800,544799650,20850,20850,20850,20850,0
|
|
20240613,104700,544799650,20850,20850,20850,20850,45
|
|
20240613,104600,543861400,20900,20900,20900,20900,112
|
|
20240613,104500,541520600,20900,20900,20900,20900,550
|
|
20240613,104400,530025600,20950,20950,20950,20950,80
|
|
20240613,104300,528349600,20950,20950,20950,20950,128
|
|
20240613,104200,525668000,21000,21000,21000,21000,0
|
|
20240613,104100,525668000,21000,21050,21050,21000,1030
|
|
20240613,104000,504034000,21000,21000,21000,21000,50
|
|
20240613,103900,502984000,21050,21050,21050,21050,0
|
|
20240613,103800,502984000,21050,21050,21050,21050,76
|
|
20240613,103700,501384200,21100,21050,21100,21050,135
|
|
20240613,103600,498535950,21050,21050,21050,21050,0
|
|
20240613,103500,498535950,21050,21050,21050,21050,25
|
|
20240613,103400,498009700,21050,21050,21050,21050,0
|
|
20240613,103300,498009700,21050,21050,21050,21050,0
|
|
20240613,103200,498009700,21050,21050,21050,21050,0
|
|
20240613,103100,498009700,21050,21050,21050,21050,2
|
|
20240613,103000,497967600,21050,21050,21050,21050,807
|
|
20240613,102900,480980250,21000,20950,21000,20950,361
|
|
20240613,102800,473400000,20950,20950,20950,20950,1156
|
|
20240613,102700,449181800,20950,20950,20950,20950,0
|
|
20240613,102600,449181800,20950,20950,20950,20950,29
|
|
20240613,102500,448574250,20950,20950,20950,20950,0
|
|
20240613,102400,448574250,20950,20950,20950,20950,0
|
|
20240613,102300,448574250,20950,20950,20950,20950,10
|
|
20240613,102200,448364750,21000,21000,21000,21000,0
|
|
20240613,102100,448364750,21000,21000,21050,21000,134
|
|
20240613,102000,445550550,21000,21000,21000,21000,148
|
|
20240613,101900,442442550,21000,21000,21000,21000,122
|
|
20240613,101800,439880550,21000,21000,21000,21000,100
|
|
20240613,101700,437780550,21000,21000,21000,21000,159
|
|
20240613,101600,434441550,21000,21000,21000,21000,25
|
|
20240613,101500,433916550,21000,21000,21000,21000,0
|
|
20240613,101400,433916550,21000,21000,21000,21000,18
|
|
20240613,101300,433538550,21000,21000,21000,21000,9
|
|
20240613,101200,433349550,21050,21050,21050,21050,4
|
|
20240613,101100,433265350,21050,21050,21050,21050,16
|
|
20240613,101000,432928550,21000,21050,21050,21000,176
|
|
20240613,100900,429231250,21050,21050,21050,21050,60
|
|
20240613,100800,427968250,21050,21050,21050,21050,0
|
|
20240613,100700,427968250,21050,21050,21050,21050,0
|
|
20240613,100600,427968250,21050,21050,21050,21050,50
|
|
20240613,100500,426915750,21100,21000,21100,21000,401
|
|
20240613,100400,418463500,21000,21000,21000,21000,3
|
|
20240613,100300,418400500,21000,21000,21000,21000,13
|
|
20240613,100200,418127500,21000,21000,21000,20950,37
|
|
20240613,100100,417351250,20950,20950,20950,20950,300
|
|
20240613,100000,411066250,21000,20900,21000,20900,906
|
|
20240613,095900,392040650,20900,20950,20950,20900,15
|
|
20240613,095800,391726600,20950,21000,21000,20950,103
|
|
20240613,095700,389567600,21000,20950,21000,20950,120
|
|
20240613,095600,387052600,20950,20950,20950,20950,302
|
|
20240613,095500,380725700,21000,20950,21000,20950,18
|
|
20240613,095400,380348550,20950,20950,20950,20950,57
|
|
20240613,095300,379154400,20950,20950,20950,20950,14
|
|
20240613,095200,378861100,20950,20950,20950,20950,1
|
|
20240613,095100,378840150,21000,21050,21050,21000,384
|
|
20240613,095000,370775900,21050,21050,21050,21050,1
|
|
20240613,094900,370754850,21100,21050,21100,21050,110
|
|
20240613,094800,368434350,21050,21050,21050,21050,1
|
|
20240613,094700,368413300,21000,21000,21050,20950,957
|
|
20240613,094600,348311650,21000,21000,21000,21000,90
|
|
20240613,094500,346421650,21050,21050,21050,21050,0
|
|
20240613,094400,346421650,21050,21050,21050,21050,0
|
|
20240613,094300,346421650,21050,21050,21050,21050,2
|
|
20240613,094200,346379550,21050,21050,21050,21050,1
|
|
20240613,094100,346358500,21000,21000,21000,21000,0
|
|
20240613,094000,346358500,21000,21000,21000,20950,141
|
|
20240613,093900,343398000,21000,21050,21050,20900,2292
|
|
20240613,093800,295242350,21100,21100,21100,21100,1
|
|
20240613,093700,295221250,21050,21050,21050,21050,5
|
|
20240613,093600,295116000,21050,21050,21050,21050,3
|
|
20240613,093500,295052850,21050,21050,21050,21050,16
|
|
20240613,093400,294716050,21050,21050,21050,21050,34
|
|
20240613,093300,294000350,21050,21050,21050,21050,5
|
|
20240613,093200,293895100,21000,21000,21000,21000,0
|
|
20240613,093100,293895100,21000,21050,21050,21000,156
|
|
20240613,093000,290618850,21050,21050,21050,21050,4
|
|
20240613,092900,290534650,21050,21050,21050,21050,100
|
|
20240613,092800,288429650,21050,21050,21100,21050,126
|
|
20240613,092700,285776800,21100,21100,21100,21100,100
|
|
20240613,092600,283666800,21000,21000,21000,21000,14
|
|
20240613,092500,283372800,21000,21100,21100,21000,498
|
|
20240613,092400,272900200,21150,21050,21150,21050,228
|
|
20240613,092300,268090800,21050,21050,21150,21050,112
|
|
20240613,092200,265726500,21150,21200,21200,21050,1499
|
|
20240613,092100,234033050,21200,21100,21200,21100,2503
|
|
20240613,092000,181094150,21150,21150,21150,21100,691
|
|
20240613,091900,166481400,21150,21000,21150,21000,27
|
|
20240613,091800,165913900,21150,21200,21200,21150,60
|
|
20240613,091700,164644850,21150,20900,21150,20900,2774
|
|
20240613,091600,106105550,20950,20950,20950,20950,205
|
|
20240613,091500,101810800,21050,20950,21050,20950,143
|
|
20240613,091400,98803650,20900,20950,20950,20900,69
|
|
20240613,091300,97358150,20900,20900,20900,20900,0
|
|
20240613,091200,97358150,20900,20900,20900,20900,68
|
|
20240613,091100,95936950,20850,20850,20950,20850,296
|
|
20240613,091000,89759800,20850,20900,20900,20850,620
|
|
20240613,090900,76830300,20900,20850,20900,20850,1003
|
|
20240613,090800,55916100,20850,20850,20850,20850,250
|
|
20240613,090700,50703600,20850,20850,20850,20850,29
|
|
20240613,090600,50098950,20850,20850,20850,20850,30
|
|
20240613,090500,49473450,20900,20850,20900,20800,106
|
|
20240613,090400,47265450,20750,20750,20750,20750,512
|
|
20240613,090300,36641450,20800,20800,20800,20800,502
|
|
20240613,090200,26199850,20800,20850,20850,20800,413
|
|
20240613,090100,17593800,20850,20750,20850,20750,171
|
|
20240613,090000,14040550,20800,20800,20850,20800,675
|