599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185600,1496888400,20650,20650,20650,20650,672
|
|
20240617,185500,1496888400,20650,20650,20650,20650,0
|
|
20240617,185400,1496888400,20650,20650,20650,20650,0
|
|
20240617,185300,1496888400,20650,20650,20650,20650,0
|
|
20240617,185200,1496888400,20650,20650,20650,20650,0
|
|
20240617,185100,1496888400,20650,20650,20650,20650,0
|
|
20240617,185000,1496888400,20650,20650,20650,20650,0
|
|
20240617,184900,1496888400,20650,20650,20650,20650,0
|
|
20240617,184800,1496888400,20650,20650,20650,20650,0
|
|
20240617,184700,1496888400,20650,20650,20650,20650,0
|
|
20240617,184600,1496888400,20650,20650,20650,20650,0
|
|
20240617,184500,1496888400,20650,20650,20650,20650,0
|
|
20240617,184400,1496888400,20650,20650,20650,20650,0
|
|
20240617,184300,1496888400,20650,20650,20650,20650,0
|
|
20240617,184200,1496888400,20650,20650,20650,20650,0
|
|
20240617,184100,1496888400,20650,20650,20650,20650,0
|
|
20240617,184000,1496888400,20650,20650,20650,20650,0
|
|
20240617,183900,1496888400,20650,20650,20650,20650,0
|
|
20240617,183800,1496888400,20650,20650,20650,20650,0
|
|
20240617,183700,1496888400,20650,20650,20650,20650,0
|
|
20240617,183600,1496888400,20650,20650,20650,20650,0
|
|
20240617,183500,1496888400,20650,20650,20650,20650,0
|
|
20240617,183400,1496888400,20650,20650,20650,20650,0
|
|
20240617,183300,1496888400,20650,20650,20650,20650,0
|
|
20240617,183200,1496888400,20650,20650,20650,20650,0
|
|
20240617,183100,1496888400,20650,20650,20650,20650,0
|
|
20240617,183000,1496888400,20650,20650,20650,20650,0
|
|
20240617,182900,1496888400,20650,20650,20650,20650,0
|
|
20240617,182800,1496888400,20650,20650,20650,20650,0
|
|
20240617,182700,1496888400,20650,20650,20650,20650,0
|
|
20240617,182600,1496888400,20650,20650,20650,20650,672
|
|
20240617,182500,1496888400,20650,20650,20650,20650,0
|
|
20240617,182400,1496888400,20650,20650,20650,20650,0
|
|
20240617,182300,1496888400,20650,20650,20650,20650,0
|
|
20240617,182200,1496888400,20650,20650,20650,20650,0
|
|
20240617,182100,1496888400,20650,20650,20650,20650,0
|
|
20240617,182000,1496888400,20650,20650,20650,20650,0
|
|
20240617,181900,1496888400,20650,20650,20650,20650,0
|
|
20240617,181800,1496888400,20650,20650,20650,20650,0
|
|
20240617,181700,1496888400,20650,20650,20650,20650,0
|
|
20240617,181600,1496888400,20650,20650,20650,20650,0
|
|
20240617,181500,1496888400,20650,20650,20650,20650,0
|
|
20240617,181400,1496888400,20650,20650,20650,20650,0
|
|
20240617,181300,1496888400,20650,20650,20650,20650,0
|
|
20240617,181200,1496888400,20650,20650,20650,20650,0
|
|
20240617,181100,1496888400,20650,20650,20650,20650,0
|
|
20240617,181000,1496888400,20650,20650,20650,20650,0
|
|
20240617,180900,1496888400,20650,20650,20650,20650,0
|
|
20240617,180800,1496888400,20650,20650,20650,20650,0
|
|
20240617,180700,1496888400,20650,20650,20650,20650,0
|
|
20240617,180600,1496888400,20650,20650,20650,20650,0
|
|
20240617,180500,1496888400,20650,20650,20650,20650,0
|
|
20240617,180400,1496888400,20650,20650,20650,20650,0
|
|
20240617,180300,1496888400,20650,20650,20650,20650,0
|
|
20240617,180200,1496888400,20650,20650,20650,20650,0
|
|
20240617,180100,1496888400,20650,20650,20650,20650,0
|
|
20240617,180000,1496888400,20650,20650,20650,20650,0
|
|
20240617,175900,1496888400,20650,20650,20650,20650,0
|
|
20240617,175800,1496888400,20650,20650,20650,20650,0
|
|
20240617,175700,1496888400,20650,20650,20650,20650,0
|
|
20240617,175600,1496888400,20650,20650,20650,20650,672
|
|
20240617,175500,1496888400,20650,20650,20650,20650,0
|
|
20240617,175400,1496888400,20650,20650,20650,20650,0
|
|
20240617,175300,1496888400,20650,20650,20650,20650,0
|
|
20240617,175200,1496888400,20650,20650,20650,20650,0
|
|
20240617,175100,1496888400,20650,20650,20650,20650,0
|
|
20240617,175000,1496888400,20650,20650,20650,20650,0
|
|
20240617,174900,1496888400,20650,20650,20650,20650,0
|
|
20240617,174800,1496888400,20650,20650,20650,20650,0
|
|
20240617,174700,1496888400,20650,20650,20650,20650,0
|
|
20240617,174600,1496888400,20650,20650,20650,20650,0
|
|
20240617,174500,1496888400,20650,20650,20650,20650,0
|
|
20240617,174400,1496888400,20650,20650,20650,20650,0
|
|
20240617,174300,1496888400,20650,20650,20650,20650,0
|
|
20240617,174200,1496888400,20650,20650,20650,20650,0
|
|
20240617,174100,1496888400,20650,20650,20650,20650,0
|
|
20240617,174000,1496888400,20650,20650,20650,20650,0
|
|
20240617,173900,1496888400,20650,20650,20650,20650,0
|
|
20240617,173800,1496888400,20650,20650,20650,20650,0
|
|
20240617,173700,1496888400,20650,20650,20650,20650,0
|
|
20240617,173600,1496888400,20650,20650,20650,20650,0
|
|
20240617,173500,1496888400,20650,20650,20650,20650,0
|
|
20240617,173400,1496888400,20650,20650,20650,20650,0
|
|
20240617,173300,1496888400,20650,20650,20650,20650,0
|
|
20240617,173200,1496888400,20650,20650,20650,20650,0
|
|
20240617,173100,1496888400,20650,20650,20650,20650,0
|
|
20240617,173000,1496888400,20650,20650,20650,20650,0
|
|
20240617,172900,1496888400,20650,20650,20650,20650,0
|
|
20240617,172800,1496888400,20650,20650,20650,20650,0
|
|
20240617,172700,1496888400,20650,20650,20650,20650,0
|
|
20240617,172600,1496888400,20650,20650,20650,20650,672
|
|
20240617,172500,1496888400,20650,20650,20650,20650,0
|
|
20240617,172400,1496888400,20650,20650,20650,20650,0
|
|
20240617,172300,1496888400,20650,20650,20650,20650,0
|
|
20240617,172200,1496888400,20650,20650,20650,20650,0
|
|
20240617,172100,1496888400,20650,20650,20650,20650,0
|
|
20240617,172000,1496888400,20650,20650,20650,20650,0
|
|
20240617,171900,1496888400,20650,20650,20650,20650,0
|
|
20240617,171800,1496888400,20650,20650,20650,20650,0
|
|
20240617,171700,1496888400,20650,20650,20650,20650,0
|
|
20240617,171600,1496888400,20650,20650,20650,20650,0
|
|
20240617,171500,1496888400,20650,20650,20650,20650,0
|
|
20240617,171400,1496888400,20650,20650,20650,20650,0
|
|
20240617,171300,1496888400,20650,20650,20650,20650,0
|
|
20240617,171200,1496888400,20650,20650,20650,20650,0
|
|
20240617,171100,1496888400,20650,20650,20650,20650,0
|
|
20240617,171000,1496888400,20650,20650,20650,20650,0
|
|
20240617,170900,1496888400,20650,20650,20650,20650,0
|
|
20240617,170800,1496888400,20650,20650,20650,20650,0
|
|
20240617,170700,1496888400,20650,20650,20650,20650,0
|
|
20240617,170600,1496888400,20650,20650,20650,20650,0
|
|
20240617,170500,1496888400,20650,20650,20650,20650,0
|
|
20240617,170400,1496888400,20650,20650,20650,20650,0
|
|
20240617,170300,1496888400,20650,20650,20650,20650,0
|
|
20240617,170200,1496888400,20650,20650,20650,20650,0
|
|
20240617,170100,1496888400,20650,20650,20650,20650,0
|
|
20240617,170000,1496888400,20650,20650,20650,20650,0
|
|
20240617,165900,1496888400,20650,20650,20650,20650,0
|
|
20240617,165800,1496888400,20650,20650,20650,20650,0
|
|
20240617,165700,1496888400,20650,20650,20650,20650,0
|
|
20240617,165600,1496888400,20650,20650,20650,20650,672
|
|
20240617,165500,1496888400,20650,20650,20650,20650,0
|
|
20240617,165400,1496888400,20650,20650,20650,20650,0
|
|
20240617,165300,1496888400,20650,20650,20650,20650,0
|
|
20240617,165200,1496888400,20650,20650,20650,20650,0
|
|
20240617,165100,1496888400,20650,20650,20650,20650,0
|
|
20240617,165000,1496888400,20650,20650,20650,20650,0
|
|
20240617,164900,1496888400,20650,20650,20650,20650,0
|
|
20240617,164800,1496888400,20650,20650,20650,20650,0
|
|
20240617,164700,1496888400,20650,20650,20650,20650,0
|
|
20240617,164600,1496888400,20650,20650,20650,20650,0
|
|
20240617,164500,1496888400,20650,20650,20650,20650,0
|
|
20240617,164400,1496888400,20650,20650,20650,20650,0
|
|
20240617,164300,1496888400,20650,20650,20650,20650,0
|
|
20240617,164200,1496888400,20650,20650,20650,20650,0
|
|
20240617,164100,1496888400,20650,20650,20650,20650,0
|
|
20240617,164000,1496888400,20650,20650,20650,20650,0
|
|
20240617,163900,1496888400,20650,20650,20650,20650,0
|
|
20240617,163800,1496888400,20650,20650,20650,20650,0
|
|
20240617,163700,1496888400,20650,20650,20650,20650,0
|
|
20240617,163600,1496888400,20650,20650,20650,20650,0
|
|
20240617,163500,1496888400,20650,20650,20650,20650,0
|
|
20240617,163400,1496888400,20650,20650,20650,20650,0
|
|
20240617,163300,1496888400,20650,20650,20650,20650,0
|
|
20240617,163200,1496888400,20650,20650,20650,20650,0
|
|
20240617,163100,1496888400,20650,20650,20650,20650,0
|
|
20240617,163000,1496888400,20650,20650,20650,20650,0
|
|
20240617,162900,1496888400,20650,20650,20650,20650,0
|
|
20240617,162800,1496888400,20650,20650,20650,20650,0
|
|
20240617,162700,1496888400,20650,20650,20650,20650,0
|
|
20240617,162600,1496888400,20650,20650,20650,20650,672
|
|
20240617,162500,1496888400,20650,20650,20650,20650,0
|
|
20240617,162400,1496888400,20650,20650,20650,20650,0
|
|
20240617,162300,1496888400,20650,20650,20650,20650,0
|
|
20240617,162200,1496888400,20650,20650,20650,20650,0
|
|
20240617,162100,1496888400,20650,20650,20650,20650,0
|
|
20240617,162000,1496888400,20650,20650,20650,20650,0
|
|
20240617,161900,1496888400,20650,20650,20650,20650,0
|
|
20240617,161800,1496888400,20650,20650,20650,20650,0
|
|
20240617,161700,1496888400,20650,20650,20650,20650,0
|
|
20240617,161600,1496888400,20650,20650,20650,20650,0
|
|
20240617,161500,1496888400,20650,20650,20650,20650,0
|
|
20240617,161400,1496888400,20650,20650,20650,20650,0
|
|
20240617,161300,1496888400,20650,20650,20650,20650,0
|
|
20240617,161200,1496888400,20650,20650,20650,20650,0
|
|
20240617,161100,1496888400,20650,20650,20650,20650,0
|
|
20240617,161000,1496888400,20650,20650,20650,20650,0
|
|
20240617,160900,1496888400,20650,20650,20650,20650,0
|
|
20240617,160800,1496888400,20650,20650,20650,20650,0
|
|
20240617,160700,1496888400,20650,20650,20650,20650,0
|
|
20240617,160600,1496888400,20650,20650,20650,20650,0
|
|
20240617,160500,1496888400,20650,20650,20650,20650,0
|
|
20240617,160400,1496888400,20650,20650,20650,20650,0
|
|
20240617,160300,1496888400,20650,20650,20650,20650,0
|
|
20240617,160200,1496888400,20650,20650,20650,20650,0
|
|
20240617,160100,1496888400,20650,20650,20650,20650,0
|
|
20240617,160000,1496888400,20650,20650,20650,20650,0
|
|
20240617,155900,1496888400,20650,20650,20650,20650,0
|
|
20240617,155800,1496888400,20650,20650,20650,20650,0
|
|
20240617,155700,1496888400,20650,20650,20650,20650,0
|
|
20240617,155600,1496888400,20650,20650,20650,20650,672
|
|
20240617,155500,1496888400,20650,20650,20650,20650,0
|
|
20240617,155400,1496888400,20650,20650,20650,20650,0
|
|
20240617,155300,1496888400,20650,20650,20650,20650,0
|
|
20240617,155200,1496888400,20650,20650,20650,20650,0
|
|
20240617,155100,1496888400,20650,20650,20650,20650,0
|
|
20240617,155000,1496888400,20650,20650,20650,20650,0
|
|
20240617,154900,1496888400,20650,20650,20650,20650,0
|
|
20240617,154800,1496888400,20650,20650,20650,20650,0
|
|
20240617,154700,1496888400,20650,20650,20650,20650,0
|
|
20240617,154600,1496888400,20650,20650,20650,20650,0
|
|
20240617,154500,1496888400,20650,20650,20650,20650,0
|
|
20240617,154400,1496888400,20650,20650,20650,20650,0
|
|
20240617,154300,1496888400,20650,20650,20650,20650,0
|
|
20240617,154200,1496888400,20650,20650,20650,20650,0
|
|
20240617,154100,1496888400,20650,20650,20650,20650,0
|
|
20240617,154000,1496888400,20650,20650,20650,20650,0
|
|
20240617,153900,1496888400,20650,20650,20650,20650,0
|
|
20240617,153800,1496888400,20650,20650,20650,20650,0
|
|
20240617,153700,1496888400,20650,20650,20650,20650,0
|
|
20240617,153600,1496888400,20650,20650,20650,20650,0
|
|
20240617,153500,1496888400,20650,20650,20650,20650,0
|
|
20240617,153400,1496888400,20650,20650,20650,20650,0
|
|
20240617,153300,1496888400,20650,20650,20650,20650,0
|
|
20240617,153200,1496888400,20650,20650,20650,20650,0
|
|
20240617,153100,1496888400,20650,20650,20650,20650,0
|
|
20240617,153000,1496888400,20650,20650,20650,20650,672
|
|
20240617,152900,1483011600,20650,20650,20650,20650,0
|
|
20240617,152800,1483011600,20650,20650,20650,20650,0
|
|
20240617,152700,1483011600,20650,20650,20650,20650,0
|
|
20240617,152600,1483011600,20650,20650,20650,20650,0
|
|
20240617,152500,1483011600,20650,20650,20650,20650,0
|
|
20240617,152400,1483011600,20650,20650,20650,20650,0
|
|
20240617,152300,1483011600,20650,20650,20650,20650,0
|
|
20240617,152200,1483011600,20650,20650,20650,20650,0
|
|
20240617,152100,1483011600,20650,20650,20650,20650,0
|
|
20240617,152000,1483011600,20650,20650,20650,20650,0
|
|
20240617,151900,1483011600,20650,20700,20700,20650,156
|
|
20240617,151800,1479787900,20650,20700,20700,20650,291
|
|
20240617,151700,1473772250,20700,20650,20700,20650,17
|
|
20240617,151600,1473420400,20700,20700,20700,20700,8
|
|
20240617,151500,1473254800,20700,20650,20700,20650,87
|
|
20240617,151400,1471457900,20650,20650,20650,20650,1
|
|
20240617,151300,1471437250,20650,20600,20650,20600,516
|
|
20240617,151200,1460787600,20600,20600,20600,20600,0
|
|
20240617,151100,1460787600,20600,20600,20600,20600,350
|
|
20240617,151000,1453577600,20600,20600,20600,20600,180
|
|
20240617,150900,1449869600,20650,20600,20650,20600,1189
|
|
20240617,150800,1425371200,20650,20650,20650,20650,255
|
|
20240617,150700,1420105450,20650,20650,20650,20650,20
|
|
20240617,150600,1419692450,20700,20700,20700,20700,0
|
|
20240617,150500,1419692450,20700,20700,20700,20700,1
|
|
20240617,150400,1419671750,20700,20650,20700,20650,180
|
|
20240617,150300,1415954550,20650,20650,20650,20650,4
|
|
20240617,150200,1415871950,20650,20650,20650,20650,20
|
|
20240617,150100,1415458950,20650,20650,20650,20650,0
|
|
20240617,150000,1415458950,20650,20650,20650,20650,200
|
|
20240617,145900,1411328950,20650,20650,20650,20650,0
|
|
20240617,145800,1411328950,20650,20650,20650,20650,205
|
|
20240617,145700,1407095700,20700,20650,20700,20650,226
|
|
20240617,145600,1402418500,20650,20650,20700,20650,211
|
|
20240617,145500,1398061300,20650,20700,20700,20650,10
|
|
20240617,145400,1397854550,20700,20700,20700,20700,0
|
|
20240617,145300,1397854550,20700,20750,20750,20700,39
|
|
20240617,145200,1397047050,20700,20700,20700,20700,1
|
|
20240617,145100,1397026350,20700,20750,20750,20700,231
|
|
20240617,145000,1392236050,20750,20750,20750,20750,1
|
|
20240617,144900,1392215300,20700,20750,20750,20700,6
|
|
20240617,144800,1392091050,20700,20700,20700,20700,1
|
|
20240617,144700,1392070350,20700,20700,20700,20700,0
|
|
20240617,144600,1392070350,20700,20700,20700,20650,108
|
|
20240617,144500,1389839850,20650,20650,20650,20650,2
|
|
20240617,144400,1389798550,20700,20700,20700,20700,5
|
|
20240617,144300,1389695050,20700,20700,20700,20700,1
|
|
20240617,144200,1389674350,20750,20700,20750,20650,1039
|
|
20240617,144100,1368157700,20700,20700,20700,20700,10
|
|
20240617,144000,1367950700,20700,20700,20700,20700,15
|
|
20240617,143900,1367640200,20700,20700,20700,20700,38
|
|
20240617,143800,1366853600,20650,20700,20700,20650,147
|
|
20240617,143700,1363812550,20700,20700,20700,20700,111
|
|
20240617,143600,1361514850,20700,20700,20700,20700,0
|
|
20240617,143500,1361514850,20700,20700,20700,20700,167
|
|
20240617,143400,1358057950,20700,20700,20700,20700,220
|
|
20240617,143300,1353503950,20700,20750,20800,20700,47
|
|
20240617,143200,1352527600,20700,20700,20700,20700,0
|
|
20240617,143100,1352527600,20700,20700,20700,20700,5
|
|
20240617,143000,1352424100,20700,20700,20700,20700,0
|
|
20240617,142900,1352424100,20700,20700,20700,20700,5
|
|
20240617,142800,1352320600,20800,20800,20800,20800,0
|
|
20240617,142700,1352320600,20800,20650,20800,20650,641
|
|
20240617,142600,1339046450,20700,20700,20700,20700,86
|
|
20240617,142500,1337266250,20700,20650,20700,20650,145
|
|
20240617,142400,1334271500,20650,20700,20700,20650,26
|
|
20240617,142300,1333733550,20700,20700,20700,20700,0
|
|
20240617,142200,1333733550,20700,20750,20750,20700,14
|
|
20240617,142100,1333443300,20750,20750,20750,20750,0
|
|
20240617,142000,1333443300,20750,20700,20750,20650,672
|
|
20240617,141900,1319561450,20750,20750,20750,20750,0
|
|
20240617,141800,1319561450,20750,20750,20750,20750,5
|
|
20240617,141700,1319457700,20700,20700,20700,20700,0
|
|
20240617,141600,1319457700,20700,20700,20700,20700,262
|
|
20240617,141500,1314034300,20700,20700,20700,20700,43
|
|
20240617,141400,1313144200,20800,20750,20800,20700,39
|
|
20240617,141300,1312336300,20750,20800,20800,20750,7
|
|
20240617,141200,1312190950,20800,20750,20800,20750,305
|
|
20240617,141100,1305861950,20800,20750,20800,20750,15
|
|
20240617,141000,1305550200,20750,20750,20750,20750,230
|
|
20240617,140900,1300777700,20750,20750,20750,20750,10
|
|
20240617,140800,1300570200,20700,20800,20800,20700,562
|
|
20240617,140700,1288921050,20800,20800,20800,20800,10
|
|
20240617,140600,1288713050,20800,20800,20800,20800,0
|
|
20240617,140500,1288713050,20800,20800,20800,20800,0
|
|
20240617,140400,1288713050,20800,20800,20800,20800,5
|
|
20240617,140300,1288609050,20750,20750,20750,20750,0
|
|
20240617,140200,1288609050,20750,20800,20800,20750,5
|
|
20240617,140100,1288505200,20750,20800,20800,20750,6
|
|
20240617,140000,1288380600,20800,20800,20800,20800,33
|
|
20240617,135900,1287694200,20800,20800,20800,20800,4
|
|
20240617,135800,1287611000,20800,20800,20800,20800,5
|
|
20240617,135700,1287507000,20750,20750,20750,20750,0
|
|
20240617,135600,1287507000,20750,20800,20800,20750,5
|
|
20240617,135500,1287403200,20750,20750,20750,20750,0
|
|
20240617,135400,1287403200,20750,20750,20750,20750,0
|
|
20240617,135300,1287403200,20750,20750,20750,20750,7
|
|
20240617,135200,1287257950,20750,20800,20800,20750,120
|
|
20240617,135100,1284767800,20750,20750,20750,20750,5
|
|
20240617,135000,1284664050,20700,20800,20800,20700,1402
|
|
20240617,134900,1255562450,20800,20800,20800,20800,5
|
|
20240617,134800,1255458450,20850,20850,20850,20850,0
|
|
20240617,134700,1255458450,20850,20850,20850,20850,11
|
|
20240617,134600,1255229100,20750,20850,20850,20750,385
|
|
20240617,134500,1247205500,20850,20850,20850,20800,308
|
|
20240617,134400,1240797350,20850,20900,20900,20850,412
|
|
20240617,134300,1232186800,20800,20800,20800,20800,0
|
|
20240617,134200,1232186800,20800,20800,20800,20800,5
|
|
20240617,134100,1232082800,20800,20800,20800,20800,500
|
|
20240617,134000,1221682800,20800,20800,20800,20800,95
|
|
20240617,133900,1219706800,20800,20800,20800,20800,0
|
|
20240617,133800,1219706800,20800,20800,20800,20800,395
|
|
20240617,133700,1211490800,20850,20850,20850,20850,452
|
|
20240617,133600,1202066600,20900,20900,20900,20900,5
|
|
20240617,133500,1201962100,20850,20850,20850,20850,0
|
|
20240617,133400,1201962100,20850,20850,20850,20850,0
|
|
20240617,133300,1201962100,20850,20850,20850,20850,5
|
|
20240617,133200,1201857850,20850,20850,20850,20850,0
|
|
20240617,133100,1201857850,20850,20850,20850,20850,5
|
|
20240617,133000,1201753600,20900,20900,20900,20900,0
|
|
20240617,132900,1201753600,20900,20800,20900,20800,255
|
|
20240617,132800,1196424600,20800,20800,20800,20800,0
|
|
20240617,132700,1196424600,20800,20800,20800,20800,5
|
|
20240617,132600,1196320600,20800,20800,20800,20800,700
|
|
20240617,132500,1181760600,20800,20850,20850,20800,232
|
|
20240617,132400,1176926750,20900,20900,20900,20900,1
|
|
20240617,132300,1176905850,20800,20900,20900,20800,1230
|
|
20240617,132200,1151305900,20900,20900,20900,20900,10
|
|
20240617,132100,1151096900,20850,20900,20900,20850,20
|
|
20240617,132000,1150679450,20900,20950,20950,20900,14
|
|
20240617,131900,1150386400,20850,20900,20900,20850,10
|
|
20240617,131800,1150177650,20850,20900,20900,20850,5
|
|
20240617,131700,1150073350,20850,20850,20850,20850,0
|
|
20240617,131600,1150073350,20850,20900,20900,20850,6
|
|
20240617,131500,1149948000,20950,20950,20950,20950,150
|
|
20240617,131400,1146805500,20900,20900,20900,20900,0
|
|
20240617,131300,1146805500,20900,20900,20900,20850,15
|
|
20240617,131200,1146492450,20850,20850,20850,20850,0
|
|
20240617,131100,1146492450,20850,20850,20900,20850,106
|
|
20240617,131000,1144282300,20850,20900,20900,20850,562
|
|
20240617,130900,1132560750,20900,20900,20900,20900,45
|
|
20240617,130800,1131620250,20900,20900,20900,20900,489
|
|
20240617,130700,1121400150,20900,20950,20950,20900,35
|
|
20240617,130600,1120668150,20950,20950,20950,20950,0
|
|
20240617,130500,1120668150,20950,20950,20950,20900,6
|
|
20240617,130400,1120542650,20900,20900,20900,20900,0
|
|
20240617,130300,1120542650,20900,20950,20950,20900,104
|
|
20240617,130200,1118368950,20950,20950,20950,20950,1
|
|
20240617,130100,1118348000,20900,20950,20950,20900,5
|
|
20240617,130000,1118243300,20950,20950,20950,20950,5
|
|
20240617,125900,1118138550,21000,21000,21000,21000,2
|
|
20240617,125800,1118096550,21000,20950,21000,20950,6
|
|
20240617,125700,1117970800,21000,21000,21000,21000,2
|
|
20240617,125600,1117928800,20900,20950,20950,20900,5
|
|
20240617,125500,1117824200,20950,20950,20950,20950,1
|
|
20240617,125400,1117803250,20900,20900,20900,20900,63
|
|
20240617,125300,1116486550,21000,21000,21000,21000,3
|
|
20240617,125200,1116423550,21000,21000,21000,21000,1
|
|
20240617,125100,1116402550,20950,20950,20950,20950,256
|
|
20240617,125000,1111039350,20950,20950,20950,20950,62
|
|
20240617,124900,1109740450,20950,20950,21000,20900,207
|
|
20240617,124800,1105407250,20950,20950,20950,20950,4
|
|
20240617,124700,1105323450,20900,21000,21000,20900,646
|
|
20240617,124600,1091788000,21050,21050,21050,21050,1
|
|
20240617,124500,1091766950,21050,21050,21050,20950,80
|
|
20240617,124400,1090090450,21050,21050,21050,21050,1
|
|
20240617,124300,1090069400,21050,21000,21050,21000,3
|
|
20240617,124200,1090006300,21000,21000,21050,21000,7
|
|
20240617,124100,1089859250,20950,21050,21050,20950,47
|
|
20240617,124000,1088874350,21000,21050,21050,21000,17
|
|
20240617,123900,1088517300,21000,21050,21050,21000,51
|
|
20240617,123800,1087446250,21050,21000,21050,21000,319
|
|
20240617,123700,1080742900,21000,21000,21000,21000,2
|
|
20240617,123600,1080700900,20950,21000,21000,20950,67
|
|
20240617,123500,1079297200,21000,21000,21000,21000,1
|
|
20240617,123400,1079276200,21000,20950,21000,20950,136
|
|
20240617,123300,1076426950,21000,21000,21000,21000,49
|
|
20240617,123200,1075397950,20950,20950,20950,20950,98
|
|
20240617,123100,1073344850,20900,20950,20950,20900,13
|
|
20240617,123000,1073072750,20950,20950,20950,20900,184
|
|
20240617,122900,1069223000,20950,20950,20950,20900,18
|
|
20240617,122800,1068846150,20950,20900,20950,20850,947
|
|
20240617,122700,1049057250,20850,20900,20900,20850,266
|
|
20240617,122600,1043510500,20800,21000,21000,20800,1333
|
|
20240617,122500,1015677700,20900,21000,21000,20900,685
|
|
20240617,122400,1001334350,21000,20950,21000,20850,1071
|
|
20240617,122300,978971300,20950,20900,20950,20900,454
|
|
20240617,122200,969460250,20950,20950,20950,20950,61
|
|
20240617,122100,968182300,20950,20950,20950,20800,829
|
|
20240617,122000,950898200,20950,20950,21000,20900,138
|
|
20240617,121900,948013300,20950,21050,21050,20950,884
|
|
20240617,121800,929489750,21050,21000,21050,21000,61
|
|
20240617,121700,928208700,20950,21000,21000,20900,1050
|
|
20240617,121600,906207150,21000,21100,21100,20950,1732
|
|
20240617,121500,869826100,21050,21100,21100,21050,1802
|
|
20240617,121400,831874950,21150,21100,21150,21100,6
|
|
20240617,121300,831748300,21150,21150,21150,21150,3
|
|
20240617,121200,831684850,21100,21150,21150,21100,19
|
|
20240617,121100,831283050,21100,21150,21150,21100,6
|
|
20240617,121000,831156400,21150,21150,21150,21150,1
|
|
20240617,120900,831135250,21150,21150,21150,21100,58
|
|
20240617,120800,829911200,21100,21150,21150,21100,414
|
|
20240617,120700,821175650,21150,21150,21150,21100,13
|
|
20240617,120600,820900950,21150,21200,21200,21150,235
|
|
20240617,120500,815930650,21200,21200,21200,21150,17
|
|
20240617,120400,815570500,21150,21150,21200,21150,581
|
|
20240617,120300,803263550,21200,21150,21200,21150,51
|
|
20240617,120200,802184600,21150,21200,21200,21150,23
|
|
20240617,120100,801697950,21200,21200,21200,21150,70
|
|
20240617,120000,800216950,21150,21200,21200,21150,6
|
|
20240617,115900,800090000,21200,21200,21250,21200,982
|
|
20240617,115800,779271550,21250,21250,21250,21200,61
|
|
20240617,115700,777977850,21250,21250,21250,21200,26
|
|
20240617,115600,777426450,21200,21200,21200,21150,40
|
|
20240617,115500,776580250,21200,21200,21250,21200,31
|
|
20240617,115400,775923000,21200,21200,21200,21150,242
|
|
20240617,115300,770794250,21200,21250,21250,21200,388
|
|
20240617,115200,762568550,21250,21250,21250,21200,10
|
|
20240617,115100,762356300,21250,21250,21250,21250,1
|
|
20240617,115000,762335050,21250,21250,21250,21250,9
|
|
20240617,114900,762143800,21200,21250,21250,21200,8
|
|
20240617,114800,761974050,21200,21250,21250,21200,11
|
|
20240617,114700,761740800,21200,21300,21300,21200,27
|
|
20240617,114600,761167200,21300,21300,21300,21300,1
|
|
20240617,114500,761145900,21300,21300,21300,21250,7
|
|
20240617,114400,760997050,21300,21300,21300,21300,1
|
|
20240617,114300,760975750,21250,21250,21250,21200,14
|
|
20240617,114200,760678750,21250,21200,21250,21200,13
|
|
20240617,114100,760402650,21250,21250,21250,21200,175
|
|
20240617,114000,756692300,21300,21300,21300,21300,1
|
|
20240617,113900,756671000,21250,21300,21300,21250,141
|
|
20240617,113800,753674700,21250,21300,21300,21200,12
|
|
20240617,113700,753419700,21300,21300,21300,21250,6
|
|
20240617,113600,753291950,21200,21200,21250,21150,106
|
|
20240617,113500,751049600,21150,21450,21450,21100,3822
|
|
20240617,113400,669643250,21350,21450,21450,21350,1701
|
|
20240617,113300,633251550,21500,21500,21500,21500,2
|
|
20240617,113200,633208550,21500,21450,21500,21450,7
|
|
20240617,113100,633058300,21400,21450,21450,21400,159
|
|
20240617,113000,629655450,21500,21500,21500,21500,4
|
|
20240617,112900,629569450,21450,21500,21500,21450,126
|
|
20240617,112800,626866650,21500,21500,21500,21500,1
|
|
20240617,112700,626845150,21450,21500,21500,21450,7
|
|
20240617,112600,626694900,21500,21500,21500,21500,11
|
|
20240617,112500,626458400,21500,21500,21500,21450,57
|
|
20240617,112400,625235650,21500,21450,21500,21450,2
|
|
20240617,112300,625192700,21500,21450,21500,21450,115
|
|
20240617,112200,622720450,21500,21500,21500,21500,2
|
|
20240617,112100,622677450,21500,21500,21500,21450,9
|
|
20240617,112000,622484300,21500,21500,21500,21500,52
|
|
20240617,111900,621366300,21500,21500,21500,21500,1
|
|
20240617,111800,621344800,21450,21500,21500,21450,72
|
|
20240617,111700,619800350,21500,21450,21500,21450,3
|
|
20240617,111600,619735950,21400,21450,21450,21400,211
|
|
20240617,111500,615210500,21450,21450,21450,21400,73
|
|
20240617,111400,613648200,21450,21450,21450,21450,1
|
|
20240617,111300,613626750,21450,21450,21450,21450,43
|
|
20240617,111200,612704400,21450,21500,21500,21400,899
|
|
20240617,111100,593435800,21500,21500,21500,21500,1
|
|
20240617,111000,593414300,21500,21500,21500,21500,10
|
|
20240617,110900,593199300,21500,21500,21500,21450,13
|
|
20240617,110800,592920300,21500,21500,21500,21500,9
|
|
20240617,110700,592726800,21500,21500,21500,21500,2
|
|
20240617,110600,592683800,21500,21500,21500,21500,1
|
|
20240617,110500,592662300,21500,21500,21500,21500,2
|
|
20240617,110400,592619300,21500,21500,21500,21500,4
|
|
20240617,110300,592533300,21500,21500,21500,21500,1
|
|
20240617,110200,592511800,21500,21500,21500,21500,94
|
|
20240617,110100,590490800,21500,21500,21500,21500,3
|
|
20240617,110000,590426300,21500,21500,21500,21500,2
|
|
20240617,105900,590383300,21500,21500,21500,21500,1
|
|
20240617,105800,590361800,21500,21500,21500,21500,1
|
|
20240617,105700,590340300,21500,21500,21500,21500,1
|
|
20240617,105600,590318800,21500,21500,21500,21500,3
|
|
20240617,105500,590254300,21500,21450,21500,21450,8
|
|
20240617,105400,590082350,21500,21500,21500,21500,6
|
|
20240617,105300,589953350,21500,21500,21500,21500,1
|
|
20240617,105200,589931850,21500,21500,21500,21500,2
|
|
20240617,105100,589888850,21500,21500,21500,21500,2
|
|
20240617,105000,589845850,21500,21450,21500,21450,101
|
|
20240617,104900,587679350,21500,21500,21500,21500,1
|
|
20240617,104800,587657850,21500,21500,21500,21500,2
|
|
20240617,104700,587614850,21450,21500,21500,21450,222
|
|
20240617,104600,582852900,21500,21450,21500,21450,5
|
|
20240617,104500,582745550,21450,21500,21500,21450,2
|
|
20240617,104400,582702600,21500,21500,21500,21500,2
|
|
20240617,104300,582659600,21500,21500,21500,21500,2
|
|
20240617,104200,582616600,21450,21450,21450,21450,7
|
|
20240617,104100,582466450,21450,21450,21450,21450,0
|
|
20240617,104000,582466450,21450,21450,21450,21400,1562
|
|
20240617,103900,548961750,21500,21500,21500,21500,5
|
|
20240617,103800,548854250,21500,21500,21500,21450,250
|
|
20240617,103700,543480300,21550,21550,21550,21500,1294
|
|
20240617,103600,515659100,21600,21600,21600,21600,3
|
|
20240617,103500,515594300,21600,21600,21600,21600,40
|
|
20240617,103400,514730300,21600,21600,21600,21600,2
|
|
20240617,103300,514687100,21600,21600,21600,21600,0
|
|
20240617,103200,514687100,21600,21600,21600,21600,2
|
|
20240617,103100,514643900,21600,21600,21600,21600,3
|
|
20240617,103000,514579100,21600,21600,21600,21600,0
|
|
20240617,102900,514579100,21600,21600,21600,21600,3
|
|
20240617,102800,514514300,21500,21550,21550,21500,22
|
|
20240617,102700,514041250,21550,21550,21550,21550,1
|
|
20240617,102600,514019700,21550,21550,21550,21550,2
|
|
20240617,102500,513976600,21550,21500,21550,21500,140
|
|
20240617,102400,510962100,21550,21550,21550,21550,269
|
|
20240617,102300,505165150,21550,21550,21550,21550,1
|
|
20240617,102200,505143600,21550,21550,21550,21550,1
|
|
20240617,102100,505122050,21550,21550,21550,21550,1
|
|
20240617,102000,505100500,21550,21500,21550,21500,240
|
|
20240617,101900,499940350,21550,21500,21550,21450,494
|
|
20240617,101800,489329550,21500,21550,21550,21500,1818
|
|
20240617,101700,450242500,21550,21550,21550,21550,11
|
|
20240617,101600,450005450,21600,21550,21600,21550,263
|
|
20240617,101500,444337750,21600,21600,21600,21550,102
|
|
20240617,101400,442134600,21600,21600,21650,21600,246
|
|
20240617,101300,436816000,21600,21600,21600,21600,1
|
|
20240617,101200,436794400,21600,21600,21600,21550,12
|
|
20240617,101100,436535700,21600,21600,21600,21600,94
|
|
20240617,101000,434505300,21600,21600,21600,21600,12
|
|
20240617,100900,434246100,21600,21650,21650,21600,6
|
|
20240617,100800,434116350,21500,21650,21650,21500,287
|
|
20240617,100700,427940400,21650,21600,21650,21600,214
|
|
20240617,100600,423309800,21550,21600,21650,21550,101
|
|
20240617,100500,421131300,21600,21600,21600,21600,96
|
|
20240617,100400,419057700,21500,21500,21550,21500,509
|
|
20240617,100300,408114150,21550,21550,21550,21550,49
|
|
20240617,100200,407058200,21600,21550,21650,21550,3
|
|
20240617,100100,406993400,21550,21700,21700,21550,633
|
|
20240617,100000,393352100,21700,21500,21700,21500,2024
|
|
20240617,095900,349556600,21500,21500,21500,21500,1
|
|
20240617,095800,349535100,21500,21500,21500,21500,217
|
|
20240617,095700,344869600,21500,21500,21500,21500,159
|
|
20240617,095600,341451100,21500,21500,21500,21500,5
|
|
20240617,095500,341343600,21500,21500,21500,21500,1
|
|
20240617,095400,341322100,21500,21500,21500,21500,6
|
|
20240617,095300,341193100,21500,21500,21500,21500,1
|
|
20240617,095200,341171600,21500,21450,21500,21450,2
|
|
20240617,095100,341128650,21450,21450,21450,21450,40
|
|
20240617,095000,340270650,21450,21500,21500,21450,3
|
|
20240617,094900,340206200,21500,21500,21500,21500,2
|
|
20240617,094800,340163200,21500,21450,21500,21450,2072
|
|
20240617,094700,295644000,21450,21450,21450,21450,6
|
|
20240617,094600,295515300,21450,21450,21450,21450,48
|
|
20240617,094500,294485700,21450,21450,21450,21450,73
|
|
20240617,094400,292919850,21450,21450,21450,21450,3
|
|
20240617,094300,292855500,21450,21450,21450,21450,136
|
|
20240617,094200,289938300,21450,21500,21500,21450,147
|
|
20240617,094100,286785100,21500,21500,21500,21500,2
|
|
20240617,094000,286742100,21500,21500,21500,21500,3
|
|
20240617,093900,286677600,21500,21500,21500,21500,1
|
|
20240617,093800,286656100,21500,21450,21500,21450,2
|
|
20240617,093700,286613150,21500,21400,21500,21400,46
|
|
20240617,093600,285628250,21500,21500,21500,21500,2
|
|
20240617,093500,285585250,21450,21500,21500,21450,508
|
|
20240617,093400,274688550,21500,21500,21500,21500,439
|
|
20240617,093300,265250050,21500,21500,21500,21500,203
|
|
20240617,093200,260885550,21500,21550,21550,21500,20
|
|
20240617,093100,260455500,21500,21500,21500,21500,241
|
|
20240617,093000,255274000,21500,21500,21500,21500,2
|
|
20240617,092900,255231000,21500,21500,21500,21500,369
|
|
20240617,092800,247297500,21500,21550,21550,21500,204
|
|
20240617,092700,242911350,21550,21500,21550,21500,2
|
|
20240617,092600,242868300,21500,21500,21500,21450,125
|
|
20240617,092500,240181050,21500,21450,21500,21450,232
|
|
20240617,092400,235195550,21500,21500,21500,21450,11
|
|
20240617,092300,234959450,21500,21450,21500,21450,151
|
|
20240617,092200,231720450,21450,21500,21500,21450,2
|
|
20240617,092100,231677500,21450,21450,21450,21450,2
|
|
20240617,092000,231634600,21450,21450,21500,21450,104
|
|
20240617,091900,229403750,21450,21450,21450,21450,17
|
|
20240617,091800,229039100,21450,21450,21450,21450,4
|
|
20240617,091700,228953300,21450,21450,21450,21450,139
|
|
20240617,091600,225971750,21450,21400,21450,21400,164
|
|
20240617,091500,222462100,21400,21400,21400,21400,215
|
|
20240617,091400,217861100,21400,21400,21400,21350,12
|
|
20240617,091300,217604750,21350,21350,21350,21350,467
|
|
20240617,091200,207634300,21400,21400,21400,21350,150
|
|
20240617,091100,204431600,21350,21400,21400,21350,1683
|
|
20240617,091000,168499350,21350,21350,21400,21350,86
|
|
20240617,090900,166662850,21400,21400,21400,21400,65
|
|
20240617,090800,165271850,21400,21400,21400,21350,323
|
|
20240617,090700,158375600,21400,21400,21400,21400,964
|
|
20240617,090600,137746000,21400,21450,21500,21400,398
|
|
20240617,090500,129223900,21500,21550,21550,21500,6
|
|
20240617,090400,129094650,21550,21500,21550,21500,244
|
|
20240617,090300,123848600,21450,21450,21450,21300,473
|
|
20240617,090200,113733800,21450,21350,21450,21300,79
|
|
20240617,090100,112049500,21450,21450,21450,21250,2315
|
|
20240617,090000,62708100,21450,21500,21550,21400,2920
|