599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185600,1247353650,21200,21200,21200,21200,798
|
|
20240619,185500,1247353650,21200,21200,21200,21200,0
|
|
20240619,185400,1247353650,21200,21200,21200,21200,0
|
|
20240619,185300,1247353650,21200,21200,21200,21200,0
|
|
20240619,185200,1247353650,21200,21200,21200,21200,0
|
|
20240619,185100,1247353650,21200,21200,21200,21200,0
|
|
20240619,185000,1247353650,21200,21200,21200,21200,0
|
|
20240619,184900,1247353650,21200,21200,21200,21200,0
|
|
20240619,184800,1247353650,21200,21200,21200,21200,0
|
|
20240619,184700,1247353650,21200,21200,21200,21200,0
|
|
20240619,184600,1247353650,21200,21200,21200,21200,0
|
|
20240619,184500,1247353650,21200,21200,21200,21200,0
|
|
20240619,184400,1247353650,21200,21200,21200,21200,0
|
|
20240619,184300,1247353650,21200,21200,21200,21200,0
|
|
20240619,184200,1247353650,21200,21200,21200,21200,0
|
|
20240619,184100,1247353650,21200,21200,21200,21200,0
|
|
20240619,184000,1247353650,21200,21200,21200,21200,0
|
|
20240619,183900,1247353650,21200,21200,21200,21200,0
|
|
20240619,183800,1247353650,21200,21200,21200,21200,0
|
|
20240619,183700,1247353650,21200,21200,21200,21200,0
|
|
20240619,183600,1247353650,21200,21200,21200,21200,0
|
|
20240619,183500,1247353650,21200,21200,21200,21200,0
|
|
20240619,183400,1247353650,21200,21200,21200,21200,0
|
|
20240619,183300,1247353650,21200,21200,21200,21200,0
|
|
20240619,183200,1247353650,21200,21200,21200,21200,0
|
|
20240619,183100,1247353650,21200,21200,21200,21200,0
|
|
20240619,183000,1247353650,21200,21200,21200,21200,0
|
|
20240619,182900,1247353650,21200,21200,21200,21200,0
|
|
20240619,182800,1247353650,21200,21200,21200,21200,0
|
|
20240619,182700,1247353650,21200,21200,21200,21200,0
|
|
20240619,182600,1247353650,21200,21200,21200,21200,798
|
|
20240619,182500,1247353650,21200,21200,21200,21200,0
|
|
20240619,182400,1247353650,21200,21200,21200,21200,0
|
|
20240619,182300,1247353650,21200,21200,21200,21200,0
|
|
20240619,182200,1247353650,21200,21200,21200,21200,0
|
|
20240619,182100,1247353650,21200,21200,21200,21200,0
|
|
20240619,182000,1247353650,21200,21200,21200,21200,0
|
|
20240619,181900,1247353650,21200,21200,21200,21200,0
|
|
20240619,181800,1247353650,21200,21200,21200,21200,0
|
|
20240619,181700,1247353650,21200,21200,21200,21200,0
|
|
20240619,181600,1247353650,21200,21200,21200,21200,0
|
|
20240619,181500,1247353650,21200,21200,21200,21200,0
|
|
20240619,181400,1247353650,21200,21200,21200,21200,0
|
|
20240619,181300,1247353650,21200,21200,21200,21200,0
|
|
20240619,181200,1247353650,21200,21200,21200,21200,0
|
|
20240619,181100,1247353650,21200,21200,21200,21200,0
|
|
20240619,181000,1247353650,21200,21200,21200,21200,0
|
|
20240619,180900,1247353650,21200,21200,21200,21200,0
|
|
20240619,180800,1247353650,21200,21200,21200,21200,0
|
|
20240619,180700,1247353650,21200,21200,21200,21200,0
|
|
20240619,180600,1247353650,21200,21200,21200,21200,0
|
|
20240619,180500,1247353650,21200,21200,21200,21200,0
|
|
20240619,180400,1247353650,21200,21200,21200,21200,0
|
|
20240619,180300,1247353650,21200,21200,21200,21200,0
|
|
20240619,180200,1247353650,21200,21200,21200,21200,0
|
|
20240619,180100,1247353650,21200,21200,21200,21200,0
|
|
20240619,180000,1247353650,21200,21200,21200,21200,0
|
|
20240619,175900,1247353650,21200,21200,21200,21200,0
|
|
20240619,175800,1247353650,21200,21200,21200,21200,0
|
|
20240619,175700,1247353650,21200,21200,21200,21200,0
|
|
20240619,175600,1247353650,21200,21200,21200,21200,798
|
|
20240619,175500,1247353650,21200,21200,21200,21200,0
|
|
20240619,175400,1247353650,21200,21200,21200,21200,0
|
|
20240619,175300,1247353650,21200,21200,21200,21200,0
|
|
20240619,175200,1247353650,21200,21200,21200,21200,0
|
|
20240619,175100,1247353650,21200,21200,21200,21200,0
|
|
20240619,175000,1247353650,21200,21200,21200,21200,0
|
|
20240619,174900,1247353650,21200,21200,21200,21200,0
|
|
20240619,174800,1247353650,21200,21200,21200,21200,0
|
|
20240619,174700,1247353650,21200,21200,21200,21200,0
|
|
20240619,174600,1247353650,21200,21200,21200,21200,0
|
|
20240619,174500,1247353650,21200,21200,21200,21200,0
|
|
20240619,174400,1247353650,21200,21200,21200,21200,0
|
|
20240619,174300,1247353650,21200,21200,21200,21200,0
|
|
20240619,174200,1247353650,21200,21200,21200,21200,0
|
|
20240619,174100,1247353650,21200,21200,21200,21200,0
|
|
20240619,174000,1247353650,21200,21200,21200,21200,0
|
|
20240619,173900,1247353650,21200,21200,21200,21200,0
|
|
20240619,173800,1247353650,21200,21200,21200,21200,0
|
|
20240619,173700,1247353650,21200,21200,21200,21200,0
|
|
20240619,173600,1247353650,21200,21200,21200,21200,0
|
|
20240619,173500,1247353650,21200,21200,21200,21200,0
|
|
20240619,173400,1247353650,21200,21200,21200,21200,0
|
|
20240619,173300,1247353650,21200,21200,21200,21200,0
|
|
20240619,173200,1247353650,21200,21200,21200,21200,0
|
|
20240619,173100,1247353650,21200,21200,21200,21200,0
|
|
20240619,173000,1247353650,21200,21200,21200,21200,0
|
|
20240619,172900,1247353650,21200,21200,21200,21200,0
|
|
20240619,172800,1247353650,21200,21200,21200,21200,0
|
|
20240619,172700,1247353650,21200,21200,21200,21200,0
|
|
20240619,172600,1247353650,21200,21200,21200,21200,798
|
|
20240619,172500,1247353650,21200,21200,21200,21200,0
|
|
20240619,172400,1247353650,21200,21200,21200,21200,0
|
|
20240619,172300,1247353650,21200,21200,21200,21200,0
|
|
20240619,172200,1247353650,21200,21200,21200,21200,0
|
|
20240619,172100,1247353650,21200,21200,21200,21200,0
|
|
20240619,172000,1247353650,21200,21200,21200,21200,0
|
|
20240619,171900,1247353650,21200,21200,21200,21200,0
|
|
20240619,171800,1247353650,21200,21200,21200,21200,0
|
|
20240619,171700,1247353650,21200,21200,21200,21200,0
|
|
20240619,171600,1247353650,21200,21200,21200,21200,0
|
|
20240619,171500,1247353650,21200,21200,21200,21200,0
|
|
20240619,171400,1247353650,21200,21200,21200,21200,0
|
|
20240619,171300,1247353650,21200,21200,21200,21200,0
|
|
20240619,171200,1247353650,21200,21200,21200,21200,0
|
|
20240619,171100,1247353650,21200,21200,21200,21200,0
|
|
20240619,171000,1247353650,21200,21200,21200,21200,0
|
|
20240619,170900,1247353650,21200,21200,21200,21200,0
|
|
20240619,170800,1247353650,21200,21200,21200,21200,0
|
|
20240619,170700,1247353650,21200,21200,21200,21200,0
|
|
20240619,170600,1247353650,21200,21200,21200,21200,0
|
|
20240619,170500,1247353650,21200,21200,21200,21200,0
|
|
20240619,170400,1247353650,21200,21200,21200,21200,0
|
|
20240619,170300,1247353650,21200,21200,21200,21200,0
|
|
20240619,170200,1247353650,21200,21200,21200,21200,0
|
|
20240619,170100,1247353650,21200,21200,21200,21200,0
|
|
20240619,170000,1247353650,21200,21200,21200,21200,0
|
|
20240619,165900,1247353650,21200,21200,21200,21200,0
|
|
20240619,165800,1247353650,21200,21200,21200,21200,0
|
|
20240619,165700,1247353650,21200,21200,21200,21200,0
|
|
20240619,165600,1247353650,21200,21200,21200,21200,798
|
|
20240619,165500,1247353650,21200,21200,21200,21200,0
|
|
20240619,165400,1247353650,21200,21200,21200,21200,0
|
|
20240619,165300,1247353650,21200,21200,21200,21200,0
|
|
20240619,165200,1247353650,21200,21200,21200,21200,0
|
|
20240619,165100,1247353650,21200,21200,21200,21200,0
|
|
20240619,165000,1247353650,21200,21200,21200,21200,0
|
|
20240619,164900,1247353650,21200,21200,21200,21200,0
|
|
20240619,164800,1247353650,21200,21200,21200,21200,0
|
|
20240619,164700,1247353650,21200,21200,21200,21200,0
|
|
20240619,164600,1247353650,21200,21200,21200,21200,0
|
|
20240619,164500,1247353650,21200,21200,21200,21200,0
|
|
20240619,164400,1247353650,21200,21200,21200,21200,0
|
|
20240619,164300,1247353650,21200,21200,21200,21200,0
|
|
20240619,164200,1247353650,21200,21200,21200,21200,0
|
|
20240619,164100,1247353650,21200,21200,21200,21200,0
|
|
20240619,164000,1247353650,21200,21200,21200,21200,0
|
|
20240619,163900,1247353650,21200,21200,21200,21200,0
|
|
20240619,163800,1247353650,21200,21200,21200,21200,0
|
|
20240619,163700,1247353650,21200,21200,21200,21200,0
|
|
20240619,163600,1247353650,21200,21200,21200,21200,0
|
|
20240619,163500,1247353650,21200,21200,21200,21200,0
|
|
20240619,163400,1247353650,21200,21200,21200,21200,0
|
|
20240619,163300,1247353650,21200,21200,21200,21200,0
|
|
20240619,163200,1247353650,21200,21200,21200,21200,0
|
|
20240619,163100,1247353650,21200,21200,21200,21200,0
|
|
20240619,163000,1247353650,21200,21200,21200,21200,0
|
|
20240619,162900,1247353650,21200,21200,21200,21200,0
|
|
20240619,162800,1247353650,21200,21200,21200,21200,0
|
|
20240619,162700,1247353650,21200,21200,21200,21200,0
|
|
20240619,162600,1247353650,21200,21200,21200,21200,798
|
|
20240619,162500,1247353650,21200,21200,21200,21200,0
|
|
20240619,162400,1247353650,21200,21200,21200,21200,0
|
|
20240619,162300,1247353650,21200,21200,21200,21200,0
|
|
20240619,162200,1247353650,21200,21200,21200,21200,0
|
|
20240619,162100,1247353650,21200,21200,21200,21200,0
|
|
20240619,162000,1247353650,21200,21200,21200,21200,0
|
|
20240619,161900,1247353650,21200,21200,21200,21200,0
|
|
20240619,161800,1247353650,21200,21200,21200,21200,0
|
|
20240619,161700,1247353650,21200,21200,21200,21200,0
|
|
20240619,161600,1247353650,21200,21200,21200,21200,0
|
|
20240619,161500,1247353650,21200,21200,21200,21200,0
|
|
20240619,161400,1247353650,21200,21200,21200,21200,0
|
|
20240619,161300,1247353650,21200,21200,21200,21200,0
|
|
20240619,161200,1247353650,21200,21200,21200,21200,0
|
|
20240619,161100,1247353650,21200,21200,21200,21200,0
|
|
20240619,161000,1247353650,21200,21200,21200,21200,0
|
|
20240619,160900,1247353650,21200,21200,21200,21200,0
|
|
20240619,160800,1247353650,21200,21200,21200,21200,0
|
|
20240619,160700,1247353650,21200,21200,21200,21200,0
|
|
20240619,160600,1247353650,21200,21200,21200,21200,0
|
|
20240619,160500,1247353650,21200,21200,21200,21200,0
|
|
20240619,160400,1247353650,21200,21200,21200,21200,0
|
|
20240619,160300,1247353650,21200,21200,21200,21200,0
|
|
20240619,160200,1247353650,21200,21200,21200,21200,0
|
|
20240619,160100,1247353650,21200,21200,21200,21200,0
|
|
20240619,160000,1247353650,21200,21200,21200,21200,0
|
|
20240619,155900,1247353650,21200,21200,21200,21200,0
|
|
20240619,155800,1247353650,21200,21200,21200,21200,0
|
|
20240619,155700,1247353650,21200,21200,21200,21200,0
|
|
20240619,155600,1247353650,21200,21200,21200,21200,798
|
|
20240619,155500,1247353650,21200,21200,21200,21200,0
|
|
20240619,155400,1247353650,21200,21200,21200,21200,0
|
|
20240619,155300,1247353650,21200,21200,21200,21200,0
|
|
20240619,155200,1247353650,21200,21200,21200,21200,0
|
|
20240619,155100,1247353650,21200,21200,21200,21200,0
|
|
20240619,155000,1247353650,21200,21200,21200,21200,0
|
|
20240619,154900,1247353650,21200,21200,21200,21200,0
|
|
20240619,154800,1247353650,21200,21200,21200,21200,0
|
|
20240619,154700,1247353650,21200,21200,21200,21200,0
|
|
20240619,154600,1247353650,21200,21200,21200,21200,0
|
|
20240619,154500,1247353650,21200,21200,21200,21200,0
|
|
20240619,154400,1247353650,21200,21200,21200,21200,0
|
|
20240619,154300,1247353650,21200,21200,21200,21200,0
|
|
20240619,154200,1247353650,21200,21200,21200,21200,0
|
|
20240619,154100,1247353650,21200,21200,21200,21200,0
|
|
20240619,154000,1247353650,21200,21200,21200,21200,0
|
|
20240619,153900,1247353650,21200,21200,21200,21200,0
|
|
20240619,153800,1247353650,21200,21200,21200,21200,0
|
|
20240619,153700,1247353650,21200,21200,21200,21200,0
|
|
20240619,153600,1247353650,21200,21200,21200,21200,0
|
|
20240619,153500,1247353650,21200,21200,21200,21200,0
|
|
20240619,153400,1247353650,21200,21200,21200,21200,0
|
|
20240619,153300,1247353650,21200,21200,21200,21200,0
|
|
20240619,153200,1247353650,21200,21200,21200,21200,0
|
|
20240619,153100,1247353650,21200,21200,21200,21200,0
|
|
20240619,153000,1247353650,21200,21200,21200,21200,798
|
|
20240619,152900,1230436050,21300,21300,21300,21300,0
|
|
20240619,152800,1230436050,21300,21300,21300,21300,0
|
|
20240619,152700,1230436050,21300,21300,21300,21300,0
|
|
20240619,152600,1230436050,21300,21300,21300,21300,0
|
|
20240619,152500,1230436050,21300,21300,21300,21300,0
|
|
20240619,152400,1230436050,21300,21300,21300,21300,0
|
|
20240619,152300,1230436050,21300,21300,21300,21300,0
|
|
20240619,152200,1230436050,21300,21300,21300,21300,0
|
|
20240619,152100,1230436050,21300,21300,21300,21300,0
|
|
20240619,152000,1230436050,21300,21300,21300,21300,0
|
|
20240619,151900,1230436050,21300,21200,21300,21200,22
|
|
20240619,151800,1229968300,21250,21250,21250,21250,128
|
|
20240619,151700,1227248300,21250,21250,21250,21200,24
|
|
20240619,151600,1226738600,21250,21250,21250,21250,319
|
|
20240619,151500,1219959850,21250,21250,21300,21250,10
|
|
20240619,151400,1219747300,21250,21250,21250,21250,0
|
|
20240619,151300,1219747300,21250,21250,21250,21250,1
|
|
20240619,151200,1219726050,21300,21300,21300,21300,0
|
|
20240619,151100,1219726050,21300,21300,21300,21300,156
|
|
20240619,151000,1216403250,21300,21350,21350,21300,280
|
|
20240619,150900,1210436300,21350,21350,21350,21350,86
|
|
20240619,150800,1208600200,21350,21350,21350,21350,875
|
|
20240619,150700,1189918950,21300,21300,21300,21300,283
|
|
20240619,150600,1183891050,21300,21250,21300,21200,343
|
|
20240619,150500,1176616450,21300,21300,21300,21300,0
|
|
20240619,150400,1176616450,21300,21300,21300,21300,0
|
|
20240619,150300,1176616450,21300,21200,21300,21200,125
|
|
20240619,150200,1173954350,21200,21200,21200,21200,1
|
|
20240619,150100,1173933150,21250,21250,21250,21250,0
|
|
20240619,150000,1173933150,21250,21250,21250,21250,1
|
|
20240619,145900,1173911900,21250,21200,21250,21200,10
|
|
20240619,145800,1173699850,21250,21250,21250,21250,89
|
|
20240619,145700,1171808600,21250,21250,21250,21250,6
|
|
20240619,145600,1171681100,21250,21250,21250,21250,13
|
|
20240619,145500,1171404850,21250,21200,21250,21200,8
|
|
20240619,145400,1171234900,21250,21250,21250,21250,3
|
|
20240619,145300,1171171150,21250,21250,21250,21250,5
|
|
20240619,145200,1171064900,21300,21300,21300,21300,6
|
|
20240619,145100,1170937100,21250,21250,21250,21250,0
|
|
20240619,145000,1170937100,21250,21250,21250,21250,0
|
|
20240619,144900,1170937100,21250,21250,21250,21250,10
|
|
20240619,144800,1170724600,21250,21250,21250,21250,45
|
|
20240619,144700,1169768350,21250,21250,21250,21250,111
|
|
20240619,144600,1167409600,21250,21250,21250,21250,40
|
|
20240619,144500,1166559600,21250,21250,21250,21250,2
|
|
20240619,144400,1166517100,21250,21250,21250,21250,0
|
|
20240619,144300,1166517100,21250,21250,21250,21250,0
|
|
20240619,144200,1166517100,21250,21250,21250,21250,0
|
|
20240619,144100,1166517100,21250,21250,21250,21250,0
|
|
20240619,144000,1166517100,21250,21250,21250,21250,0
|
|
20240619,143900,1166517100,21250,21250,21250,21250,171
|
|
20240619,143800,1162883350,21250,21250,21250,21250,2
|
|
20240619,143700,1162840850,21250,21250,21250,21250,5
|
|
20240619,143600,1162734600,21250,21250,21250,21250,0
|
|
20240619,143500,1162734600,21250,21250,21250,21250,0
|
|
20240619,143400,1162734600,21250,21250,21250,21250,0
|
|
20240619,143300,1162734600,21250,21250,21250,21250,0
|
|
20240619,143200,1162734600,21250,21250,21250,21250,3
|
|
20240619,143100,1162670850,21200,21250,21250,21200,230
|
|
20240619,143000,1157792600,21200,21200,21200,21200,22
|
|
20240619,142900,1157326200,21200,21250,21250,21200,360
|
|
20240619,142800,1149691600,21250,21250,21250,21250,1
|
|
20240619,142700,1149670350,21250,21250,21250,21250,7
|
|
20240619,142600,1149521600,21300,21300,21300,21300,0
|
|
20240619,142500,1149521600,21300,21250,21300,21250,144
|
|
20240619,142400,1146461100,21200,21250,21250,21200,469
|
|
20240619,142300,1136517850,21300,21300,21300,21300,0
|
|
20240619,142200,1136517850,21300,21250,21300,21250,25
|
|
20240619,142100,1135986350,21250,21250,21250,21250,61
|
|
20240619,142000,1134690100,21250,21250,21250,21250,99
|
|
20240619,141900,1132586350,21300,21300,21300,21300,0
|
|
20240619,141800,1132586350,21300,21300,21300,21300,102
|
|
20240619,141700,1130413750,21250,21250,21250,21250,20
|
|
20240619,141600,1129988750,21300,21300,21300,21300,0
|
|
20240619,141500,1129988750,21300,21300,21300,21300,0
|
|
20240619,141400,1129988750,21300,21300,21300,21300,0
|
|
20240619,141300,1129988750,21300,21300,21300,21300,0
|
|
20240619,141200,1129988750,21300,21300,21300,21300,0
|
|
20240619,141100,1129988750,21300,21300,21300,21300,0
|
|
20240619,141000,1129988750,21300,21300,21300,21300,51
|
|
20240619,140900,1128902450,21300,21300,21300,21300,0
|
|
20240619,140800,1128902450,21300,21300,21300,21300,2
|
|
20240619,140700,1128859850,21300,21300,21300,21300,0
|
|
20240619,140600,1128859850,21300,21300,21300,21300,100
|
|
20240619,140500,1126729850,21250,21250,21250,21250,0
|
|
20240619,140400,1126729850,21250,21250,21250,21250,0
|
|
20240619,140300,1126729850,21250,21250,21250,21250,0
|
|
20240619,140200,1126729850,21250,21250,21250,21250,9
|
|
20240619,140100,1126538600,21250,21250,21250,21250,21
|
|
20240619,140000,1126092350,21250,21300,21300,21250,275
|
|
20240619,135900,1120247950,21300,21300,21300,21300,0
|
|
20240619,135800,1120247950,21300,21300,21300,21300,30
|
|
20240619,135700,1119608950,21300,21300,21300,21300,0
|
|
20240619,135600,1119608950,21300,21300,21300,21300,0
|
|
20240619,135500,1119608950,21300,21300,21300,21300,2
|
|
20240619,135400,1119566350,21300,21300,21300,21300,2
|
|
20240619,135300,1119523750,21300,21300,21300,21300,0
|
|
20240619,135200,1119523750,21300,21300,21300,21300,0
|
|
20240619,135100,1119523750,21300,21300,21300,21300,0
|
|
20240619,135000,1119523750,21300,21300,21300,21300,0
|
|
20240619,134900,1119523750,21300,21300,21300,21300,125
|
|
20240619,134800,1116861250,21300,21300,21300,21300,0
|
|
20240619,134700,1116861250,21300,21300,21300,21300,100
|
|
20240619,134600,1114731250,21300,21300,21300,21300,234
|
|
20240619,134500,1109747050,21350,21350,21350,21350,86
|
|
20240619,134400,1107910950,21350,21350,21350,21350,0
|
|
20240619,134300,1107910950,21350,21350,21350,21350,24
|
|
20240619,134200,1107398550,21350,21350,21350,21350,50
|
|
20240619,134100,1106331050,21350,21350,21350,21350,0
|
|
20240619,134000,1106331050,21350,21350,21350,21350,0
|
|
20240619,133900,1106331050,21350,21350,21350,21350,0
|
|
20240619,133800,1106331050,21350,21350,21350,21350,0
|
|
20240619,133700,1106331050,21350,21350,21350,21350,0
|
|
20240619,133600,1106331050,21350,21350,21350,21350,0
|
|
20240619,133500,1106331050,21350,21350,21350,21350,31
|
|
20240619,133400,1105669200,21350,21350,21350,21350,20
|
|
20240619,133300,1105242200,21350,21300,21350,21300,180
|
|
20240619,133200,1101404200,21300,21300,21300,21300,0
|
|
20240619,133100,1101404200,21300,21300,21300,21300,0
|
|
20240619,133000,1101404200,21300,21300,21300,21300,32
|
|
20240619,132900,1100722600,21300,21300,21300,21300,325
|
|
20240619,132800,1093800100,21300,21300,21300,21300,9
|
|
20240619,132700,1093608400,21300,21300,21300,21300,2
|
|
20240619,132600,1093565800,21300,21300,21300,21300,0
|
|
20240619,132500,1093565800,21300,21300,21300,21300,0
|
|
20240619,132400,1093565800,21300,21300,21300,21300,0
|
|
20240619,132300,1093565800,21300,21300,21300,21300,0
|
|
20240619,132200,1093565800,21300,21300,21300,21300,55
|
|
20240619,132100,1092394300,21300,21250,21300,21250,212
|
|
20240619,132000,1087884250,21300,21300,21300,21300,0
|
|
20240619,131900,1087884250,21300,21300,21300,21300,0
|
|
20240619,131800,1087884250,21300,21300,21300,21300,0
|
|
20240619,131700,1087884250,21300,21300,21300,21300,0
|
|
20240619,131600,1087884250,21300,21300,21300,21300,0
|
|
20240619,131500,1087884250,21300,21300,21300,21300,0
|
|
20240619,131400,1087884250,21300,21300,21300,21300,0
|
|
20240619,131300,1087884250,21300,21300,21300,21300,0
|
|
20240619,131200,1087884250,21300,21300,21300,21300,0
|
|
20240619,131100,1087884250,21300,21250,21300,21250,460
|
|
20240619,131000,1078102700,21250,21250,21250,21250,1
|
|
20240619,130900,1078081450,21250,21250,21250,21250,100
|
|
20240619,130800,1075956450,21300,21300,21300,21300,0
|
|
20240619,130700,1075956450,21300,21300,21300,21300,4
|
|
20240619,130600,1075871250,21300,21300,21300,21300,46
|
|
20240619,130500,1074891450,21300,21300,21300,21300,0
|
|
20240619,130400,1074891450,21300,21300,21300,21300,1
|
|
20240619,130300,1074870150,21250,21250,21250,21250,100
|
|
20240619,130200,1072745150,21300,21300,21300,21300,12
|
|
20240619,130100,1072489550,21300,21300,21300,21300,0
|
|
20240619,130000,1072489550,21300,21300,21300,21300,1
|
|
20240619,125900,1072468250,21300,21300,21300,21300,83
|
|
20240619,125800,1070700350,21250,21250,21250,21250,15
|
|
20240619,125700,1070381600,21300,21250,21300,21250,232
|
|
20240619,125600,1065440200,21250,21250,21250,21250,2
|
|
20240619,125500,1065397700,21250,21250,21250,21250,0
|
|
20240619,125400,1065397700,21250,21250,21250,21250,0
|
|
20240619,125300,1065397700,21250,21250,21250,21250,0
|
|
20240619,125200,1065397700,21250,21250,21250,21250,0
|
|
20240619,125100,1065397700,21250,21250,21250,21250,0
|
|
20240619,125000,1065397700,21250,21250,21250,21250,100
|
|
20240619,124900,1063272700,21300,21250,21300,21250,78
|
|
20240619,124800,1061614950,21250,21250,21250,21250,0
|
|
20240619,124700,1061614950,21250,21250,21250,21250,0
|
|
20240619,124600,1061614950,21250,21250,21250,21250,3
|
|
20240619,124500,1061551200,21200,21200,21200,21200,0
|
|
20240619,124400,1061551200,21200,21300,21300,21200,16
|
|
20240619,124300,1061211150,21250,21250,21250,21250,0
|
|
20240619,124200,1061211150,21250,21250,21250,21250,0
|
|
20240619,124100,1061211150,21250,21250,21250,21250,0
|
|
20240619,124000,1061211150,21250,21250,21250,21250,0
|
|
20240619,123900,1061211150,21250,21250,21250,21250,0
|
|
20240619,123800,1061211150,21250,21250,21250,21250,0
|
|
20240619,123700,1061211150,21250,21250,21250,21250,0
|
|
20240619,123600,1061211150,21250,21250,21250,21250,540
|
|
20240619,123500,1049736150,21250,21250,21250,21250,3
|
|
20240619,123400,1049672400,21300,21300,21300,21300,3
|
|
20240619,123300,1049608500,21250,21250,21250,21250,46
|
|
20240619,123200,1048631000,21300,21300,21300,21300,23
|
|
20240619,123100,1048141100,21250,21250,21250,21250,0
|
|
20240619,123000,1048141100,21250,21250,21250,21250,0
|
|
20240619,122900,1048141100,21250,21250,21250,21250,0
|
|
20240619,122800,1048141100,21250,21250,21250,21250,0
|
|
20240619,122700,1048141100,21250,21250,21250,21250,0
|
|
20240619,122600,1048141100,21250,21250,21250,21250,0
|
|
20240619,122500,1048141100,21250,21250,21250,21250,3
|
|
20240619,122400,1048077350,21250,21250,21250,21250,196
|
|
20240619,122300,1043912350,21200,21200,21200,21200,12
|
|
20240619,122200,1043657950,21200,21200,21200,21200,0
|
|
20240619,122100,1043657950,21200,21200,21200,21200,5
|
|
20240619,122000,1043551950,21250,21250,21250,21250,0
|
|
20240619,121900,1043551950,21250,21250,21250,21250,0
|
|
20240619,121800,1043551950,21250,21250,21250,21250,2
|
|
20240619,121700,1043509450,21250,21250,21250,21250,0
|
|
20240619,121600,1043509450,21250,21250,21250,21250,1
|
|
20240619,121500,1043488200,21200,21200,21200,21200,10
|
|
20240619,121400,1043276200,21200,21200,21200,21200,0
|
|
20240619,121300,1043276200,21200,21200,21200,21200,160
|
|
20240619,121200,1039884200,21200,21200,21200,21200,0
|
|
20240619,121100,1039884200,21200,21200,21200,21200,0
|
|
20240619,121000,1039884200,21200,21200,21200,21200,51
|
|
20240619,120900,1038803000,21250,21250,21250,21250,1
|
|
20240619,120800,1038781750,21250,21250,21250,21250,0
|
|
20240619,120700,1038781750,21250,21250,21250,21250,1
|
|
20240619,120600,1038760500,21250,21250,21250,21250,0
|
|
20240619,120500,1038760500,21250,21150,21250,21150,87
|
|
20240619,120400,1036916750,21150,21150,21150,21150,0
|
|
20240619,120300,1036916750,21150,21150,21150,21150,0
|
|
20240619,120200,1036916750,21150,21150,21150,21150,10
|
|
20240619,120100,1036705250,21150,21150,21150,21150,0
|
|
20240619,120000,1036705250,21150,21150,21150,21150,1
|
|
20240619,115900,1036684100,21100,21100,21100,21100,0
|
|
20240619,115800,1036684100,21100,21100,21100,21100,0
|
|
20240619,115700,1036684100,21100,21100,21100,21100,0
|
|
20240619,115600,1036684100,21100,21100,21100,21100,0
|
|
20240619,115500,1036684100,21100,21100,21100,21100,1
|
|
20240619,115400,1036663000,21150,21150,21150,21150,0
|
|
20240619,115300,1036663000,21150,21200,21200,21150,740
|
|
20240619,115200,1021008500,21250,21250,21250,21250,0
|
|
20240619,115100,1021008500,21250,21250,21250,21250,0
|
|
20240619,115000,1021008500,21250,21250,21250,21250,112
|
|
20240619,114900,1018628500,21200,21200,21200,21200,0
|
|
20240619,114800,1018628500,21200,21200,21200,21200,45
|
|
20240619,114700,1017674500,21250,21250,21250,21250,123
|
|
20240619,114600,1015060750,21200,21200,21200,21200,247
|
|
20240619,114500,1009824350,21200,21200,21200,21200,253
|
|
20240619,114400,1004460750,21150,21150,21150,21150,14
|
|
20240619,114300,1004164650,21150,21150,21150,21150,19
|
|
20240619,114200,1003762800,21150,21150,21150,21150,20
|
|
20240619,114100,1003339800,21150,21150,21150,21150,14
|
|
20240619,114000,1003043700,21150,21150,21150,21150,18
|
|
20240619,113900,1002663000,21150,21150,21150,21150,6
|
|
20240619,113800,1002536100,21200,21150,21200,21150,12
|
|
20240619,113700,1002281950,21200,21200,21200,21200,50
|
|
20240619,113600,1001221950,21200,21150,21200,21150,41
|
|
20240619,113500,1000353550,21200,21200,21200,21200,12
|
|
20240619,113400,1000099150,21200,21150,21200,21150,18
|
|
20240619,113300,999718150,21100,21200,21200,21100,22
|
|
20240619,113200,999253100,21100,21150,21150,21100,549
|
|
20240619,113100,987664100,21150,21150,21200,21150,101
|
|
20240619,113000,985523850,21150,21150,21200,21150,108
|
|
20240619,112900,983239600,21150,21150,21150,21150,38
|
|
20240619,112800,982435900,21100,21100,21150,21100,25
|
|
20240619,112700,981908150,21100,21100,21100,21100,7
|
|
20240619,112600,981760450,21100,21100,21100,21100,12
|
|
20240619,112500,981507250,21100,21050,21100,21050,24
|
|
20240619,112400,981001900,21100,21150,21150,21100,11
|
|
20240619,112300,980769550,21200,21100,21200,21050,95
|
|
20240619,112200,978761000,21050,21050,21050,21050,5
|
|
20240619,112100,978655750,21050,21050,21050,21050,14
|
|
20240619,112000,978361050,21050,21100,21100,21050,20
|
|
20240619,111900,977939700,21050,21050,21050,21050,13
|
|
20240619,111800,977666050,21050,21050,21050,21050,123
|
|
20240619,111700,975076900,21100,21100,21100,21100,6
|
|
20240619,111600,974950300,21150,21150,21150,21150,0
|
|
20240619,111500,974950300,21150,21150,21150,21100,599
|
|
20240619,111400,962290400,21150,21150,21150,21150,12
|
|
20240619,111300,962036600,21150,21150,21200,21150,23
|
|
20240619,111200,961550100,21150,21150,21150,21150,12
|
|
20240619,111100,961296300,21150,21200,21200,21150,70
|
|
20240619,111000,959812350,21200,21250,21250,21200,71
|
|
20240619,110900,958304200,21250,21250,21250,21200,17
|
|
20240619,110800,957943600,21250,21200,21250,21200,58
|
|
20240619,110700,956711700,21200,21200,21200,21200,34
|
|
20240619,110600,955990900,21200,21100,21200,21100,868
|
|
20240619,110500,937645500,21100,21100,21100,21100,27
|
|
20240619,110400,937075800,21100,21100,21100,21100,13
|
|
20240619,110300,936801500,21100,21100,21100,21050,433
|
|
20240619,110200,927665550,21050,21100,21100,21050,318
|
|
20240619,110100,920970650,21050,20950,21100,20950,760
|
|
20240619,110000,905002750,21050,21150,21150,20850,3543
|
|
20240619,105900,830548950,21250,21250,21250,21250,0
|
|
20240619,105800,830548950,21250,21250,21250,21250,3
|
|
20240619,105700,830485200,21250,21250,21250,21100,4357
|
|
20240619,105600,738152850,21250,21250,21250,21250,15
|
|
20240619,105500,737834100,21250,21250,21250,21250,20
|
|
20240619,105400,737409100,21250,21250,21250,21250,5
|
|
20240619,105300,737302850,21300,21250,21300,21250,219
|
|
20240619,105200,732648850,21300,21250,21300,21250,112
|
|
20240619,105100,730263850,21250,21250,21250,21250,12
|
|
20240619,105000,730008850,21250,21250,21250,21250,222
|
|
20240619,104900,725291350,21250,21300,21400,21250,1198
|
|
20240619,104800,699778350,21300,21300,21300,21300,19
|
|
20240619,104700,699373650,21300,21300,21300,21300,13
|
|
20240619,104600,699096750,21300,21350,21350,21300,106
|
|
20240619,104500,696833950,21300,21300,21300,21300,59
|
|
20240619,104400,695577250,21300,21300,21300,21300,22
|
|
20240619,104300,695108650,21350,21350,21350,21350,0
|
|
20240619,104200,695108650,21350,21350,21350,21350,0
|
|
20240619,104100,695108650,21350,21350,21350,21350,11
|
|
20240619,104000,694873800,21300,21300,21300,21300,575
|
|
20240619,103900,682626300,21300,21300,21300,21300,47
|
|
20240619,103800,681625200,21350,21350,21350,21350,5
|
|
20240619,103700,681518450,21300,21300,21300,21300,11
|
|
20240619,103600,681284150,21300,21300,21300,21300,2
|
|
20240619,103500,681241550,21300,21300,21300,21250,1250
|
|
20240619,103400,654626550,21300,21300,21300,21300,7
|
|
20240619,103300,654477450,21350,21350,21350,21350,0
|
|
20240619,103200,654477450,21350,21300,21350,21250,787
|
|
20240619,103100,637724350,21300,21300,21300,21300,541
|
|
20240619,103000,626201050,21300,21300,21300,21300,0
|
|
20240619,102900,626201050,21300,21300,21300,21300,3
|
|
20240619,102800,626137150,21300,21300,21300,21300,0
|
|
20240619,102700,626137150,21300,21300,21300,21300,112
|
|
20240619,102600,623751550,21300,21300,21300,21300,11
|
|
20240619,102500,623517250,21300,21300,21300,21300,1036
|
|
20240619,102400,601450450,21300,21300,21300,21300,0
|
|
20240619,102300,601450450,21300,21350,21350,21300,20
|
|
20240619,102200,601024400,21300,21300,21300,21300,90
|
|
20240619,102100,599107400,21300,21300,21300,21300,1
|
|
20240619,102000,599086100,21350,21350,21350,21350,339
|
|
20240619,101900,591848450,21350,21300,21350,21300,16
|
|
20240619,101800,591506900,21300,21300,21300,21300,35
|
|
20240619,101700,590761400,21300,21300,21300,21300,0
|
|
20240619,101600,590761400,21300,21300,21300,21300,246
|
|
20240619,101500,585521600,21300,21300,21300,21300,995
|
|
20240619,101400,564328100,21350,21350,21350,21350,0
|
|
20240619,101300,564328100,21350,21350,21350,21350,121
|
|
20240619,101200,561744750,21300,21350,21400,21300,2846
|
|
20240619,101100,500986300,21350,21400,21400,21350,367
|
|
20240619,101000,493136900,21450,21450,21450,21450,28
|
|
20240619,100900,492536300,21450,21450,21450,21450,0
|
|
20240619,100800,492536300,21450,21450,21450,21450,3
|
|
20240619,100700,492471950,21450,21450,21450,21450,1
|
|
20240619,100600,492450500,21450,21450,21450,21450,40
|
|
20240619,100500,491592500,21450,21450,21450,21450,4
|
|
20240619,100400,491506700,21450,21400,21450,21400,246
|
|
20240619,100300,486242200,21400,21400,21400,21400,708
|
|
20240619,100200,471091000,21500,21500,21500,21500,0
|
|
20240619,100100,471091000,21500,21400,21500,21400,641
|
|
20240619,100000,457346150,21450,21450,21450,21400,157
|
|
20240619,095900,453979750,21450,21450,21450,21450,2
|
|
20240619,095800,453936850,21450,21450,21450,21450,745
|
|
20240619,095700,437956600,21400,21400,21400,21400,1
|
|
20240619,095600,437935200,21400,21400,21400,21400,0
|
|
20240619,095500,437935200,21400,21400,21400,21400,5
|
|
20240619,095400,437828200,21350,21350,21350,21350,0
|
|
20240619,095300,437828200,21350,21400,21400,21350,2
|
|
20240619,095200,437785450,21400,21400,21400,21400,774
|
|
20240619,095100,421221850,21400,21400,21400,21400,27
|
|
20240619,095000,420644050,21400,21400,21400,21400,0
|
|
20240619,094900,420644050,21400,21400,21400,21400,90
|
|
20240619,094800,418718050,21350,21350,21350,21350,420
|
|
20240619,094700,409751050,21450,21350,21450,21350,174
|
|
20240619,094600,406036050,21350,21400,21400,21350,266
|
|
20240619,094500,400353650,21400,21400,21400,21400,1
|
|
20240619,094400,400332250,21350,21350,21400,21350,160
|
|
20240619,094300,396915750,21350,21350,21350,21350,0
|
|
20240619,094200,396915750,21350,21350,21350,21350,1
|
|
20240619,094100,396894400,21400,21400,21400,21400,30
|
|
20240619,094000,396252400,21400,21400,21400,21400,1
|
|
20240619,093900,396231000,21400,21400,21400,21400,54
|
|
20240619,093800,395075400,21400,21400,21400,21400,46
|
|
20240619,093700,394091000,21400,21400,21400,21400,2
|
|
20240619,093600,394048200,21400,21400,21400,21400,117
|
|
20240619,093500,391544400,21400,21400,21400,21400,0
|
|
20240619,093400,391544400,21400,21400,21400,21400,19
|
|
20240619,093300,391137800,21400,21450,21450,21400,413
|
|
20240619,093200,382296600,21450,21450,21450,21450,3
|
|
20240619,093100,382232250,21450,21450,21450,21400,162
|
|
20240619,093000,378764800,21400,21350,21400,21350,128
|
|
20240619,092900,376029550,21400,21400,21400,21400,6
|
|
20240619,092800,375901150,21350,21350,21350,21350,11
|
|
20240619,092700,375666300,21350,21350,21350,21300,13
|
|
20240619,092600,375389250,21300,21400,21400,21300,201
|
|
20240619,092500,371105400,21450,21400,21450,21400,14
|
|
20240619,092400,370805750,21300,21400,21400,21300,122
|
|
20240619,092300,368195500,21350,21350,21350,21300,156
|
|
20240619,092200,364870850,21300,21250,21300,21250,253
|
|
20240619,092100,359491950,21250,21300,21300,21250,2069
|
|
20240619,092000,315474000,21300,21450,21500,21250,2036
|
|
20240619,091900,272012300,21450,21500,21500,21450,528
|
|
20240619,091800,260686650,21450,21450,21450,21450,4
|
|
20240619,091700,260600850,21450,21400,21450,21400,118
|
|
20240619,091600,258074750,21450,21450,21450,21400,328
|
|
20240619,091500,251051350,21450,21500,21500,21450,1308
|
|
20240619,091400,222991650,21500,21500,21500,21500,182
|
|
20240619,091300,219078650,21500,21450,21500,21450,103
|
|
20240619,091200,216869150,21450,21450,21500,21450,693
|
|
20240619,091100,202004200,21500,21550,21550,21500,519
|
|
20240619,091000,190841200,21550,21550,21550,21550,458
|
|
20240619,090900,180971300,21550,21550,21550,21550,165
|
|
20240619,090800,177415550,21700,21700,21700,21700,11
|
|
20240619,090700,177176850,21600,21600,21600,21550,163
|
|
20240619,090600,173659850,21700,21550,21700,21550,2532
|
|
20240619,090500,118941250,21550,21600,21600,21550,352
|
|
20240619,090400,111342600,21600,21600,21600,21600,764
|
|
20240619,090300,94840200,21600,21700,21800,21600,3053
|
|
20240619,090200,28441300,21750,21800,21800,21750,81
|
|
20240619,090100,26678000,21800,21700,21800,21650,104
|
|
20240619,090000,24421450,21800,21600,21850,21600,1128
|