599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185600,991063050,20900,20900,20900,20900,695
|
|
20240620,185500,991063050,20900,20900,20900,20900,0
|
|
20240620,185400,991063050,20900,20900,20900,20900,0
|
|
20240620,185300,991063050,20900,20900,20900,20900,0
|
|
20240620,185200,991063050,20900,20900,20900,20900,0
|
|
20240620,185100,991063050,20900,20900,20900,20900,0
|
|
20240620,185000,991063050,20900,20900,20900,20900,0
|
|
20240620,184900,991063050,20900,20900,20900,20900,0
|
|
20240620,184800,991063050,20900,20900,20900,20900,0
|
|
20240620,184700,991063050,20900,20900,20900,20900,0
|
|
20240620,184600,991063050,20900,20900,20900,20900,0
|
|
20240620,184500,991063050,20900,20900,20900,20900,0
|
|
20240620,184400,991063050,20900,20900,20900,20900,0
|
|
20240620,184300,991063050,20900,20900,20900,20900,0
|
|
20240620,184200,991063050,20900,20900,20900,20900,0
|
|
20240620,184100,991063050,20900,20900,20900,20900,0
|
|
20240620,184000,991063050,20900,20900,20900,20900,0
|
|
20240620,183900,991063050,20900,20900,20900,20900,0
|
|
20240620,183800,991063050,20900,20900,20900,20900,0
|
|
20240620,183700,991063050,20900,20900,20900,20900,0
|
|
20240620,183600,991063050,20900,20900,20900,20900,0
|
|
20240620,183500,991063050,20900,20900,20900,20900,0
|
|
20240620,183400,991063050,20900,20900,20900,20900,0
|
|
20240620,183300,991063050,20900,20900,20900,20900,0
|
|
20240620,183200,991063050,20900,20900,20900,20900,0
|
|
20240620,183100,991063050,20900,20900,20900,20900,0
|
|
20240620,183000,991063050,20900,20900,20900,20900,0
|
|
20240620,182900,991063050,20900,20900,20900,20900,0
|
|
20240620,182800,991063050,20900,20900,20900,20900,0
|
|
20240620,182700,991063050,20900,20900,20900,20900,0
|
|
20240620,182600,991063050,20900,20900,20900,20900,695
|
|
20240620,182500,991063050,20900,20900,20900,20900,0
|
|
20240620,182400,991063050,20900,20900,20900,20900,0
|
|
20240620,182300,991063050,20900,20900,20900,20900,0
|
|
20240620,182200,991063050,20900,20900,20900,20900,0
|
|
20240620,182100,991063050,20900,20900,20900,20900,0
|
|
20240620,182000,991063050,20900,20900,20900,20900,0
|
|
20240620,181900,991063050,20900,20900,20900,20900,0
|
|
20240620,181800,991063050,20900,20900,20900,20900,0
|
|
20240620,181700,991063050,20900,20900,20900,20900,0
|
|
20240620,181600,991063050,20900,20900,20900,20900,0
|
|
20240620,181500,991063050,20900,20900,20900,20900,0
|
|
20240620,181400,991063050,20900,20900,20900,20900,0
|
|
20240620,181300,991063050,20900,20900,20900,20900,0
|
|
20240620,181200,991063050,20900,20900,20900,20900,0
|
|
20240620,181100,991063050,20900,20900,20900,20900,0
|
|
20240620,181000,991063050,20900,20900,20900,20900,0
|
|
20240620,180900,991063050,20900,20900,20900,20900,0
|
|
20240620,180800,991063050,20900,20900,20900,20900,0
|
|
20240620,180700,991063050,20900,20900,20900,20900,0
|
|
20240620,180600,991063050,20900,20900,20900,20900,0
|
|
20240620,180500,991063050,20900,20900,20900,20900,0
|
|
20240620,180400,991063050,20900,20900,20900,20900,0
|
|
20240620,180300,991063050,20900,20900,20900,20900,0
|
|
20240620,180200,991063050,20900,20900,20900,20900,0
|
|
20240620,180100,991063050,20900,20900,20900,20900,0
|
|
20240620,180000,991063050,20900,20900,20900,20900,0
|
|
20240620,175900,991063050,20900,20900,20900,20900,0
|
|
20240620,175800,991063050,20900,20900,20900,20900,0
|
|
20240620,175700,991063050,20900,20900,20900,20900,0
|
|
20240620,175600,991063050,20900,20900,20900,20900,695
|
|
20240620,175500,991063050,20900,20900,20900,20900,0
|
|
20240620,175400,991063050,20900,20900,20900,20900,0
|
|
20240620,175300,991063050,20900,20900,20900,20900,0
|
|
20240620,175200,991063050,20900,20900,20900,20900,0
|
|
20240620,175100,991063050,20900,20900,20900,20900,0
|
|
20240620,175000,991063050,20900,20900,20900,20900,0
|
|
20240620,174900,991063050,20900,20900,20900,20900,0
|
|
20240620,174800,991063050,20900,20900,20900,20900,0
|
|
20240620,174700,991063050,20900,20900,20900,20900,0
|
|
20240620,174600,991063050,20900,20900,20900,20900,0
|
|
20240620,174500,991063050,20900,20900,20900,20900,0
|
|
20240620,174400,991063050,20900,20900,20900,20900,0
|
|
20240620,174300,991063050,20900,20900,20900,20900,0
|
|
20240620,174200,991063050,20900,20900,20900,20900,0
|
|
20240620,174100,991063050,20900,20900,20900,20900,0
|
|
20240620,174000,991063050,20900,20900,20900,20900,0
|
|
20240620,173900,991063050,20900,20900,20900,20900,0
|
|
20240620,173800,991063050,20900,20900,20900,20900,0
|
|
20240620,173700,991063050,20900,20900,20900,20900,0
|
|
20240620,173600,991063050,20900,20900,20900,20900,0
|
|
20240620,173500,991063050,20900,20900,20900,20900,0
|
|
20240620,173400,991063050,20900,20900,20900,20900,0
|
|
20240620,173300,991063050,20900,20900,20900,20900,0
|
|
20240620,173200,991063050,20900,20900,20900,20900,0
|
|
20240620,173100,991063050,20900,20900,20900,20900,0
|
|
20240620,173000,991063050,20900,20900,20900,20900,0
|
|
20240620,172900,991063050,20900,20900,20900,20900,0
|
|
20240620,172800,991063050,20900,20900,20900,20900,0
|
|
20240620,172700,991063050,20900,20900,20900,20900,0
|
|
20240620,172600,991063050,20900,20900,20900,20900,695
|
|
20240620,172500,991063050,20900,20900,20900,20900,0
|
|
20240620,172400,991063050,20900,20900,20900,20900,0
|
|
20240620,172300,991063050,20900,20900,20900,20900,0
|
|
20240620,172200,991063050,20900,20900,20900,20900,0
|
|
20240620,172100,991063050,20900,20900,20900,20900,0
|
|
20240620,172000,991063050,20900,20900,20900,20900,0
|
|
20240620,171900,991063050,20900,20900,20900,20900,0
|
|
20240620,171800,991063050,20900,20900,20900,20900,0
|
|
20240620,171700,991063050,20900,20900,20900,20900,0
|
|
20240620,171600,991063050,20900,20900,20900,20900,0
|
|
20240620,171500,991063050,20900,20900,20900,20900,0
|
|
20240620,171400,991063050,20900,20900,20900,20900,0
|
|
20240620,171300,991063050,20900,20900,20900,20900,0
|
|
20240620,171200,991063050,20900,20900,20900,20900,0
|
|
20240620,171100,991063050,20900,20900,20900,20900,0
|
|
20240620,171000,991063050,20900,20900,20900,20900,0
|
|
20240620,170900,991063050,20900,20900,20900,20900,0
|
|
20240620,170800,991063050,20900,20900,20900,20900,0
|
|
20240620,170700,991063050,20900,20900,20900,20900,0
|
|
20240620,170600,991063050,20900,20900,20900,20900,0
|
|
20240620,170500,991063050,20900,20900,20900,20900,0
|
|
20240620,170400,991063050,20900,20900,20900,20900,0
|
|
20240620,170300,991063050,20900,20900,20900,20900,0
|
|
20240620,170200,991063050,20900,20900,20900,20900,0
|
|
20240620,170100,991063050,20900,20900,20900,20900,0
|
|
20240620,170000,991063050,20900,20900,20900,20900,0
|
|
20240620,165900,991063050,20900,20900,20900,20900,0
|
|
20240620,165800,991063050,20900,20900,20900,20900,0
|
|
20240620,165700,991063050,20900,20900,20900,20900,0
|
|
20240620,165600,991063050,20900,20900,20900,20900,695
|
|
20240620,165500,991063050,20900,20900,20900,20900,0
|
|
20240620,165400,991063050,20900,20900,20900,20900,0
|
|
20240620,165300,991063050,20900,20900,20900,20900,0
|
|
20240620,165200,991063050,20900,20900,20900,20900,0
|
|
20240620,165100,991063050,20900,20900,20900,20900,0
|
|
20240620,165000,991063050,20900,20900,20900,20900,0
|
|
20240620,164900,991063050,20900,20900,20900,20900,0
|
|
20240620,164800,991063050,20900,20900,20900,20900,0
|
|
20240620,164700,991063050,20900,20900,20900,20900,0
|
|
20240620,164600,991063050,20900,20900,20900,20900,0
|
|
20240620,164500,991063050,20900,20900,20900,20900,0
|
|
20240620,164400,991063050,20900,20900,20900,20900,0
|
|
20240620,164300,991063050,20900,20900,20900,20900,0
|
|
20240620,164200,991063050,20900,20900,20900,20900,0
|
|
20240620,164100,991063050,20900,20900,20900,20900,0
|
|
20240620,164000,991063050,20900,20900,20900,20900,0
|
|
20240620,163900,991063050,20900,20900,20900,20900,0
|
|
20240620,163800,991063050,20900,20900,20900,20900,0
|
|
20240620,163700,991063050,20900,20900,20900,20900,0
|
|
20240620,163600,991063050,20900,20900,20900,20900,0
|
|
20240620,163500,991063050,20900,20900,20900,20900,0
|
|
20240620,163400,991063050,20900,20900,20900,20900,0
|
|
20240620,163300,991063050,20900,20900,20900,20900,0
|
|
20240620,163200,991063050,20900,20900,20900,20900,0
|
|
20240620,163100,991063050,20900,20900,20900,20900,0
|
|
20240620,163000,991063050,20900,20900,20900,20900,0
|
|
20240620,162900,991063050,20900,20900,20900,20900,0
|
|
20240620,162800,991063050,20900,20900,20900,20900,0
|
|
20240620,162700,991063050,20900,20900,20900,20900,0
|
|
20240620,162600,991063050,20900,20900,20900,20900,695
|
|
20240620,162500,991063050,20900,20900,20900,20900,0
|
|
20240620,162400,991063050,20900,20900,20900,20900,0
|
|
20240620,162300,991063050,20900,20900,20900,20900,0
|
|
20240620,162200,991063050,20900,20900,20900,20900,0
|
|
20240620,162100,991063050,20900,20900,20900,20900,0
|
|
20240620,162000,991063050,20900,20900,20900,20900,0
|
|
20240620,161900,991063050,20900,20900,20900,20900,0
|
|
20240620,161800,991063050,20900,20900,20900,20900,0
|
|
20240620,161700,991063050,20900,20900,20900,20900,0
|
|
20240620,161600,991063050,20900,20900,20900,20900,0
|
|
20240620,161500,991063050,20900,20900,20900,20900,0
|
|
20240620,161400,991063050,20900,20900,20900,20900,0
|
|
20240620,161300,991063050,20900,20900,20900,20900,0
|
|
20240620,161200,991063050,20900,20900,20900,20900,0
|
|
20240620,161100,991063050,20900,20900,20900,20900,0
|
|
20240620,161000,991063050,20900,20900,20900,20900,0
|
|
20240620,160900,991063050,20900,20900,20900,20900,0
|
|
20240620,160800,991063050,20900,20900,20900,20900,0
|
|
20240620,160700,991063050,20900,20900,20900,20900,0
|
|
20240620,160600,991063050,20900,20900,20900,20900,0
|
|
20240620,160500,991063050,20900,20900,20900,20900,0
|
|
20240620,160400,991063050,20900,20900,20900,20900,0
|
|
20240620,160300,991063050,20900,20900,20900,20900,0
|
|
20240620,160200,991063050,20900,20900,20900,20900,0
|
|
20240620,160100,991063050,20900,20900,20900,20900,0
|
|
20240620,160000,991063050,20900,20900,20900,20900,0
|
|
20240620,155900,991063050,20900,20900,20900,20900,0
|
|
20240620,155800,991063050,20900,20900,20900,20900,0
|
|
20240620,155700,991063050,20900,20900,20900,20900,0
|
|
20240620,155600,991063050,20900,20900,20900,20900,695
|
|
20240620,155500,991063050,20900,20900,20900,20900,0
|
|
20240620,155400,991063050,20900,20900,20900,20900,0
|
|
20240620,155300,991063050,20900,20900,20900,20900,0
|
|
20240620,155200,991063050,20900,20900,20900,20900,0
|
|
20240620,155100,991063050,20900,20900,20900,20900,0
|
|
20240620,155000,991063050,20900,20900,20900,20900,0
|
|
20240620,154900,991063050,20900,20900,20900,20900,0
|
|
20240620,154800,991063050,20900,20900,20900,20900,0
|
|
20240620,154700,991063050,20900,20900,20900,20900,0
|
|
20240620,154600,991063050,20900,20900,20900,20900,0
|
|
20240620,154500,991063050,20900,20900,20900,20900,0
|
|
20240620,154400,991063050,20900,20900,20900,20900,0
|
|
20240620,154300,991063050,20900,20900,20900,20900,0
|
|
20240620,154200,991063050,20900,20900,20900,20900,0
|
|
20240620,154100,991063050,20900,20900,20900,20900,0
|
|
20240620,154000,991063050,20900,20900,20900,20900,0
|
|
20240620,153900,991063050,20900,20900,20900,20900,0
|
|
20240620,153800,991063050,20900,20900,20900,20900,0
|
|
20240620,153700,991063050,20900,20900,20900,20900,0
|
|
20240620,153600,991063050,20900,20900,20900,20900,0
|
|
20240620,153500,991063050,20900,20900,20900,20900,0
|
|
20240620,153400,991063050,20900,20900,20900,20900,0
|
|
20240620,153300,991063050,20900,20900,20900,20900,0
|
|
20240620,153200,991063050,20900,20900,20900,20900,0
|
|
20240620,153100,991063050,20900,20900,20900,20900,0
|
|
20240620,153000,991063050,20900,20900,20900,20900,695
|
|
20240620,152900,976537550,20950,20950,20950,20950,0
|
|
20240620,152800,976537550,20950,20950,20950,20950,0
|
|
20240620,152700,976537550,20950,20950,20950,20950,0
|
|
20240620,152600,976537550,20950,20950,20950,20950,0
|
|
20240620,152500,976537550,20950,20950,20950,20950,0
|
|
20240620,152400,976537550,20950,20950,20950,20950,0
|
|
20240620,152300,976537550,20950,20950,20950,20950,0
|
|
20240620,152200,976537550,20950,20950,20950,20950,0
|
|
20240620,152100,976537550,20950,20950,20950,20950,0
|
|
20240620,152000,976537550,20950,20950,20950,20950,0
|
|
20240620,151900,976537550,20950,20950,20950,20900,49
|
|
20240620,151800,975511800,20900,20900,20900,20900,151
|
|
20240620,151700,972355900,20900,20900,20900,20900,1
|
|
20240620,151600,972335000,20900,20900,20900,20900,22
|
|
20240620,151500,971875200,20900,20900,20900,20900,170
|
|
20240620,151400,968322200,20900,20900,20900,20900,50
|
|
20240620,151300,967277200,20900,20900,20900,20900,1
|
|
20240620,151200,967256300,21000,20900,21000,20900,8
|
|
20240620,151100,967088400,21000,21000,21000,21000,4
|
|
20240620,151000,967004400,20900,20900,21000,20900,4
|
|
20240620,150900,966920700,21000,20950,21000,20950,16
|
|
20240620,150800,966585400,20900,20950,20950,20900,36
|
|
20240620,150700,965831700,20950,20900,20950,20900,242
|
|
20240620,150600,960761850,20900,20900,20900,20900,1
|
|
20240620,150500,960740950,20900,20900,20900,20900,178
|
|
20240620,150400,957020750,20900,20950,20950,20900,382
|
|
20240620,150300,949026850,20950,20950,20950,20950,10
|
|
20240620,150200,948817350,20950,20950,20950,20950,0
|
|
20240620,150100,948817350,20950,20900,20950,20900,35
|
|
20240620,150000,948084600,20950,20950,20950,20950,193
|
|
20240620,145900,944041250,20950,20950,20950,20950,0
|
|
20240620,145800,944041250,20950,20850,20950,20850,12
|
|
20240620,145700,943789950,20850,20850,20850,20850,2
|
|
20240620,145600,943748250,20900,20900,20900,20900,260
|
|
20240620,145500,938314250,20900,20850,20900,20850,3
|
|
20240620,145400,938251650,20850,20850,20850,20850,2
|
|
20240620,145300,938209950,20850,20850,20850,20850,1
|
|
20240620,145200,938189100,20900,20900,20900,20900,1
|
|
20240620,145100,938168200,20850,20900,20900,20850,46
|
|
20240620,145000,937209050,20900,20900,20900,20900,1
|
|
20240620,144900,937188150,20850,20850,20850,20850,6
|
|
20240620,144800,937063050,20850,20850,20850,20850,0
|
|
20240620,144700,937063050,20850,20850,20850,20850,0
|
|
20240620,144600,937063050,20850,20850,20850,20850,15
|
|
20240620,144500,936750300,20850,20850,20850,20850,3
|
|
20240620,144400,936687750,20800,20800,20800,20800,10
|
|
20240620,144300,936479750,20850,20850,20850,20850,5
|
|
20240620,144200,936375500,20800,20800,20800,20800,4
|
|
20240620,144100,936292300,20850,20850,20850,20850,10
|
|
20240620,144000,936083800,20900,20900,20900,20900,1
|
|
20240620,143900,936062900,20800,20800,20800,20800,0
|
|
20240620,143800,936062900,20800,20800,20800,20800,62
|
|
20240620,143700,934773300,20800,20800,20800,20800,182
|
|
20240620,143600,930987700,20800,20800,20800,20800,0
|
|
20240620,143500,930987700,20800,20800,20800,20800,0
|
|
20240620,143400,930987700,20800,20850,20850,20800,100
|
|
20240620,143300,928907100,20850,20850,20850,20850,160
|
|
20240620,143200,925571100,20850,20850,20850,20850,1
|
|
20240620,143100,925550250,20850,20850,20850,20850,250
|
|
20240620,143000,920337750,20850,20850,20850,20850,1
|
|
20240620,142900,920316900,20850,20850,20850,20850,0
|
|
20240620,142800,920316900,20850,20850,20850,20850,0
|
|
20240620,142700,920316900,20850,20850,20850,20850,0
|
|
20240620,142600,920316900,20850,20900,20900,20850,242
|
|
20240620,142500,915271150,20850,20850,20850,20850,95
|
|
20240620,142400,913290400,20900,20850,20900,20850,35
|
|
20240620,142300,912560600,20850,20850,20850,20850,0
|
|
20240620,142200,912560600,20850,20850,20850,20850,78
|
|
20240620,142100,910934300,20850,20850,20850,20850,2168
|
|
20240620,142000,865731500,20850,20850,20850,20850,1
|
|
20240620,141900,865710650,20850,20800,20850,20800,2
|
|
20240620,141800,865669000,20800,20850,20850,20800,541
|
|
20240620,141700,854390000,20850,20800,20850,20800,4
|
|
20240620,141600,854306750,20850,20850,20850,20800,107
|
|
20240620,141500,852078600,20850,20850,20850,20850,100
|
|
20240620,141400,849993600,20850,20850,20850,20850,0
|
|
20240620,141300,849993600,20850,20800,20850,20800,6
|
|
20240620,141200,849868750,20800,20800,20800,20800,5
|
|
20240620,141100,849764750,20800,20800,20800,20800,11
|
|
20240620,141000,849535950,20850,20850,20850,20850,47
|
|
20240620,140900,848556000,20850,20850,20850,20850,0
|
|
20240620,140800,848556000,20850,20850,20850,20800,3
|
|
20240620,140700,848493500,20800,20850,20850,20800,2
|
|
20240620,140600,848451850,20800,20850,20850,20800,324
|
|
20240620,140500,841696500,20850,20850,20850,20850,0
|
|
20240620,140400,841696500,20850,20850,20850,20850,2
|
|
20240620,140300,841654800,20850,20850,20850,20850,0
|
|
20240620,140200,841654800,20850,20850,20850,20850,0
|
|
20240620,140100,841654800,20850,20850,20850,20850,1
|
|
20240620,140000,841633950,20800,20800,20800,20800,0
|
|
20240620,135900,841633950,20800,20800,20800,20800,0
|
|
20240620,135800,841633950,20800,20800,20800,20800,100
|
|
20240620,135700,839553950,20800,20800,20800,20800,0
|
|
20240620,135600,839553950,20800,20800,20800,20800,1
|
|
20240620,135500,839533150,20850,20850,20850,20850,1
|
|
20240620,135400,839512300,20850,20850,20850,20850,23
|
|
20240620,135300,839032750,20850,20850,20850,20850,0
|
|
20240620,135200,839032750,20850,20850,20850,20850,0
|
|
20240620,135100,839032750,20850,20850,20850,20850,7
|
|
20240620,135000,838886800,20850,20850,20850,20850,0
|
|
20240620,134900,838886800,20850,20850,20850,20850,0
|
|
20240620,134800,838886800,20850,20850,20850,20850,1
|
|
20240620,134700,838865950,20800,20800,20800,20800,104
|
|
20240620,134600,836702750,20850,20850,20850,20850,1
|
|
20240620,134500,836681900,20850,20850,20850,20850,0
|
|
20240620,134400,836681900,20850,20800,20850,20800,409
|
|
20240620,134300,828174650,20800,20850,20850,20800,311
|
|
20240620,134200,821705800,20800,20850,20850,20800,6
|
|
20240620,134100,821580750,20850,20850,20850,20850,0
|
|
20240620,134000,821580750,20850,20800,20850,20800,304
|
|
20240620,133900,815257350,20800,20800,20800,20800,47
|
|
20240620,133800,814279750,20750,20850,20850,20750,1990
|
|
20240620,133700,772947400,20850,20850,20850,20850,1
|
|
20240620,133600,772926550,20800,20850,20850,20800,90
|
|
20240620,133500,771050550,20800,20850,20850,20800,129
|
|
20240620,133400,768365900,20850,20850,20850,20850,91
|
|
20240620,133300,766468550,20850,20850,20850,20850,120
|
|
20240620,133200,763966550,20850,20850,20850,20850,1
|
|
20240620,133100,763945700,20900,20900,20900,20900,1
|
|
20240620,133000,763924800,20850,20900,20900,20850,45
|
|
20240620,132900,762986300,20900,20900,20900,20900,1
|
|
20240620,132800,762965400,20850,20900,20900,20850,205
|
|
20240620,132700,758690900,20900,20900,20900,20900,0
|
|
20240620,132600,758690900,20900,20900,20900,20900,0
|
|
20240620,132500,758690900,20900,20900,20900,20900,0
|
|
20240620,132400,758690900,20900,20850,20900,20850,82
|
|
20240620,132300,756981150,20850,20850,20850,20850,19
|
|
20240620,132200,756585000,20850,20850,20850,20850,424
|
|
20240620,132100,747744600,20850,20800,20850,20800,2
|
|
20240620,132000,747702950,20850,20850,20850,20850,1
|
|
20240620,131900,747682100,20800,20800,20800,20800,0
|
|
20240620,131800,747682100,20800,20800,20800,20800,0
|
|
20240620,131700,747682100,20800,20800,20800,20800,0
|
|
20240620,131600,747682100,20800,20800,20800,20800,0
|
|
20240620,131500,747682100,20800,20800,20800,20800,0
|
|
20240620,131400,747682100,20800,20800,20800,20800,0
|
|
20240620,131300,747682100,20800,20800,20800,20800,0
|
|
20240620,131200,747682100,20800,20800,20800,20800,0
|
|
20240620,131100,747682100,20800,20800,20800,20800,0
|
|
20240620,131000,747682100,20800,20800,20800,20800,0
|
|
20240620,130900,747682100,20800,20800,20800,20800,1
|
|
20240620,130800,747661300,20850,20850,20850,20850,1
|
|
20240620,130700,747640450,20800,20850,20850,20800,41
|
|
20240620,130600,746787600,20850,20850,20850,20850,1
|
|
20240620,130500,746766750,20800,20800,20800,20800,0
|
|
20240620,130400,746766750,20800,20800,20800,20800,11
|
|
20240620,130300,746537950,20750,20750,20750,20750,0
|
|
20240620,130200,746537950,20750,20850,20850,20750,461
|
|
20240620,130100,736969200,20750,20750,20750,20750,593
|
|
20240620,130000,724664450,20750,20800,20800,20750,1302
|
|
20240620,125900,697622600,20800,20800,20800,20800,0
|
|
20240620,125800,697622600,20800,20800,20800,20800,29
|
|
20240620,125700,697019400,20800,20800,20800,20800,56
|
|
20240620,125600,695854600,20850,20850,20850,20850,0
|
|
20240620,125500,695854600,20850,20850,20850,20850,0
|
|
20240620,125400,695854600,20850,20850,20850,20850,0
|
|
20240620,125300,695854600,20850,20850,20850,20850,0
|
|
20240620,125200,695854600,20850,20850,20850,20850,0
|
|
20240620,125100,695854600,20850,20850,20850,20850,1
|
|
20240620,125000,695833750,20850,20850,20850,20850,0
|
|
20240620,124900,695833750,20850,20850,20850,20800,878
|
|
20240620,124800,677567450,20850,20850,20850,20850,10
|
|
20240620,124700,677358950,20800,20800,20800,20800,0
|
|
20240620,124600,677358950,20800,20800,20800,20800,1
|
|
20240620,124500,677338150,20850,20850,20850,20850,2
|
|
20240620,124400,677296450,20850,20850,20850,20850,0
|
|
20240620,124300,677296450,20850,20850,20850,20850,10
|
|
20240620,124200,677087950,20850,20850,20850,20850,33
|
|
20240620,124100,676399900,20850,20850,20850,20850,0
|
|
20240620,124000,676399900,20850,20850,20850,20850,0
|
|
20240620,123900,676399900,20850,20850,20850,20850,0
|
|
20240620,123800,676399900,20850,20850,20850,20850,2
|
|
20240620,123700,676358200,20850,20850,20850,20850,50
|
|
20240620,123600,675315700,20850,20850,20850,20850,20
|
|
20240620,123500,674898700,20800,20800,20850,20800,294
|
|
20240620,123400,668778500,20850,20850,20850,20850,0
|
|
20240620,123300,668778500,20850,20850,20850,20850,0
|
|
20240620,123200,668778500,20850,20850,20850,20850,5
|
|
20240620,123100,668674250,20850,20850,20850,20850,1203
|
|
20240620,123000,643591700,20850,20850,20850,20850,0
|
|
20240620,122900,643591700,20850,20850,20850,20850,21
|
|
20240620,122800,643153850,20900,20900,20900,20900,0
|
|
20240620,122700,643153850,20900,20900,20900,20900,1
|
|
20240620,122600,643132950,20850,20850,20850,20850,0
|
|
20240620,122500,643132950,20850,20850,20850,20850,0
|
|
20240620,122400,643132950,20850,20850,20850,20850,0
|
|
20240620,122300,643132950,20850,20850,20850,20850,1
|
|
20240620,122200,643112100,20900,20900,20900,20900,0
|
|
20240620,122100,643112100,20900,20900,20900,20900,4
|
|
20240620,122000,643028500,20900,20900,20900,20900,0
|
|
20240620,121900,643028500,20900,20900,20900,20900,1
|
|
20240620,121800,643007600,20900,20900,20900,20900,0
|
|
20240620,121700,643007600,20900,20900,20900,20900,1
|
|
20240620,121600,642986700,20850,20850,20850,20850,0
|
|
20240620,121500,642986700,20850,20850,20850,20850,0
|
|
20240620,121400,642986700,20850,20850,20850,20850,485
|
|
20240620,121300,632874450,20850,20850,20850,20850,0
|
|
20240620,121200,632874450,20850,20850,20850,20850,0
|
|
20240620,121100,632874450,20850,20850,20850,20850,1
|
|
20240620,121000,632853600,20850,20850,20850,20850,0
|
|
20240620,120900,632853600,20850,20850,20850,20850,0
|
|
20240620,120800,632853600,20850,20850,20850,20850,0
|
|
20240620,120700,632853600,20850,20850,20850,20850,0
|
|
20240620,120600,632853600,20850,20850,20900,20850,27
|
|
20240620,120500,632290400,20900,20900,20900,20900,0
|
|
20240620,120400,632290400,20900,20900,20900,20900,482
|
|
20240620,120300,622216600,20950,20950,20950,20950,400
|
|
20240620,120200,613836600,20950,20950,20950,20950,0
|
|
20240620,120100,613836600,20950,20950,20950,20950,64
|
|
20240620,120000,612495800,20950,20950,20950,20950,1
|
|
20240620,115900,612474850,21000,21000,21000,21000,0
|
|
20240620,115800,612474850,21000,21000,21000,21000,0
|
|
20240620,115700,612474850,21000,21000,21000,21000,0
|
|
20240620,115600,612474850,21000,21000,21000,21000,5
|
|
20240620,115500,612369850,21000,20950,21000,20950,185
|
|
20240620,115400,608494050,20950,20950,20950,20950,100
|
|
20240620,115300,606399050,20950,20900,20950,20900,116
|
|
20240620,115200,603974600,20900,20900,20900,20900,0
|
|
20240620,115100,603974600,20900,20900,20900,20900,0
|
|
20240620,115000,603974600,20900,20900,20900,20900,0
|
|
20240620,114900,603974600,20900,20900,20900,20900,0
|
|
20240620,114800,603974600,20900,20900,20900,20900,1
|
|
20240620,114700,603953700,20950,20950,20950,20950,0
|
|
20240620,114600,603953700,20950,20950,20950,20950,20
|
|
20240620,114500,603534700,20950,20950,20950,20950,0
|
|
20240620,114400,603534700,20950,20950,20950,20950,0
|
|
20240620,114300,603534700,20950,20950,20950,20950,1
|
|
20240620,114200,603513750,20950,20950,20950,20950,21
|
|
20240620,114100,603073800,20950,20950,20950,20950,9
|
|
20240620,114000,602885250,20950,20950,20950,20950,0
|
|
20240620,113900,602885250,20950,20950,20950,20950,10
|
|
20240620,113800,602675750,20950,20950,20950,20950,116
|
|
20240620,113700,600245550,20950,20900,20950,20900,613
|
|
20240620,113600,587403250,20900,20900,20900,20900,0
|
|
20240620,113500,587403250,20900,20950,20950,20900,66
|
|
20240620,113400,586021500,20950,20950,20950,20950,30
|
|
20240620,113300,585393000,20950,20950,20950,20950,10
|
|
20240620,113200,585183500,20950,20950,20950,20950,0
|
|
20240620,113100,585183500,20950,20950,20950,20950,0
|
|
20240620,113000,585183500,20950,20950,20950,20950,5
|
|
20240620,112900,585078750,21000,21000,21000,21000,0
|
|
20240620,112800,585078750,21000,21000,21000,21000,1
|
|
20240620,112700,585057750,20900,20950,20950,20900,48
|
|
20240620,112600,584052400,20950,20950,20950,20950,0
|
|
20240620,112500,584052400,20950,20950,20950,20950,1
|
|
20240620,112400,584031450,20950,20950,20950,20950,0
|
|
20240620,112300,584031450,20950,20950,20950,20950,0
|
|
20240620,112200,584031450,20950,20950,20950,20950,1
|
|
20240620,112100,584010500,21000,21000,21000,21000,1
|
|
20240620,112000,583989500,21000,21000,21000,21000,0
|
|
20240620,111900,583989500,21000,21000,21000,21000,0
|
|
20240620,111800,583989500,21000,21000,21000,21000,0
|
|
20240620,111700,583989500,21000,21000,21000,21000,0
|
|
20240620,111600,583989500,21000,21000,21000,21000,1
|
|
20240620,111500,583968500,20950,20950,20950,20950,0
|
|
20240620,111400,583968500,20950,20950,20950,20950,1
|
|
20240620,111300,583947550,21000,21000,21000,21000,9
|
|
20240620,111200,583758550,21000,21000,21000,21000,0
|
|
20240620,111100,583758550,21000,21000,21000,21000,0
|
|
20240620,111000,583758550,21000,21000,21000,21000,0
|
|
20240620,110900,583758550,21000,21000,21000,21000,46
|
|
20240620,110800,582792550,20900,20900,20900,20900,0
|
|
20240620,110700,582792550,20900,20950,20950,20900,383
|
|
20240620,110600,574769900,20900,20900,20900,20900,0
|
|
20240620,110500,574769900,20900,20900,20900,20900,296
|
|
20240620,110400,568583500,20900,20900,20900,20900,18
|
|
20240620,110300,568207300,20900,20950,20950,20900,12
|
|
20240620,110200,567956400,20950,20900,20950,20900,2
|
|
20240620,110100,567914550,20950,20950,20950,20950,3
|
|
20240620,110000,567851700,20950,20950,20950,20950,60
|
|
20240620,105900,566594700,20950,20950,20950,20950,0
|
|
20240620,105800,566594700,20950,20950,20950,20950,0
|
|
20240620,105700,566594700,20950,20950,20950,20950,0
|
|
20240620,105600,566594700,20950,20950,20950,20950,71
|
|
20240620,105500,565107250,20950,20950,20950,20950,11
|
|
20240620,105400,564876800,21000,21000,21000,21000,0
|
|
20240620,105300,564876800,21000,21000,21000,21000,1
|
|
20240620,105200,564855800,20950,20950,20950,20950,0
|
|
20240620,105100,564855800,20950,20950,20950,20950,15
|
|
20240620,105000,564541550,20900,20900,20900,20900,2
|
|
20240620,104900,564499750,20950,20950,20950,20950,0
|
|
20240620,104800,564499750,20950,20950,20950,20950,2
|
|
20240620,104700,564457850,21000,21000,21000,21000,2
|
|
20240620,104600,564415850,21000,21000,21000,21000,105
|
|
20240620,104500,562210850,20950,20950,20950,20950,0
|
|
20240620,104400,562210850,20950,20950,20950,20950,0
|
|
20240620,104300,562210850,20950,20950,20950,20950,0
|
|
20240620,104200,562210850,20950,20950,20950,20950,1
|
|
20240620,104100,562189900,20850,20850,20850,20850,0
|
|
20240620,104000,562189900,20850,20900,20900,20850,250
|
|
20240620,103900,556971200,20900,20900,20900,20900,1
|
|
20240620,103800,556950300,20850,20850,20850,20850,0
|
|
20240620,103700,556950300,20850,20850,20850,20850,0
|
|
20240620,103600,556950300,20850,20900,20900,20850,432
|
|
20240620,103500,547925950,20900,20900,20900,20900,0
|
|
20240620,103400,547925950,20900,20900,20900,20900,0
|
|
20240620,103300,547925950,20900,20900,20900,20900,208
|
|
20240620,103200,543578750,20900,20900,20900,20900,2
|
|
20240620,103100,543536950,20900,20900,20900,20900,0
|
|
20240620,103000,543536950,20900,20900,20900,20900,2
|
|
20240620,102900,543495150,20850,20850,20850,20850,1
|
|
20240620,102800,543474300,20850,20850,20850,20850,0
|
|
20240620,102700,543474300,20850,20850,20850,20850,1
|
|
20240620,102600,543453450,20900,20900,20900,20900,1
|
|
20240620,102500,543432550,20850,20900,20900,20850,11
|
|
20240620,102400,543203150,20850,20850,20850,20850,40
|
|
20240620,102300,542369150,20850,20850,20850,20850,0
|
|
20240620,102200,542369150,20850,20850,20850,20850,0
|
|
20240620,102100,542369150,20850,20850,20850,20850,0
|
|
20240620,102000,542369150,20850,20850,20850,20850,250
|
|
20240620,101900,537156650,20850,20850,20850,20850,0
|
|
20240620,101800,537156650,20850,20900,20900,20850,22
|
|
20240620,101700,536697450,20900,20900,20900,20900,150
|
|
20240620,101600,533562450,20850,20850,20850,20850,1
|
|
20240620,101500,533541600,20900,20900,20900,20900,0
|
|
20240620,101400,533541600,20900,20900,20900,20900,67
|
|
20240620,101300,532141300,21000,21000,21000,21000,1
|
|
20240620,101200,532120300,20850,20900,20900,20850,449
|
|
20240620,101100,522747500,20950,20950,20950,20950,0
|
|
20240620,101000,522747500,20950,20950,20950,20900,153
|
|
20240620,100900,519548200,20900,20900,20900,20900,47
|
|
20240620,100800,518565900,20950,20950,20950,20950,0
|
|
20240620,100700,518565900,20950,20950,20950,20950,21
|
|
20240620,100600,518125950,20950,20950,20950,20950,0
|
|
20240620,100500,518125950,20950,20950,20950,20950,2
|
|
20240620,100400,518084050,20900,20950,20950,20900,17
|
|
20240620,100300,517727950,20900,20900,20900,20900,0
|
|
20240620,100200,517727950,20900,20900,20900,20900,0
|
|
20240620,100100,517727950,20900,20950,20950,20900,19
|
|
20240620,100000,517330800,20950,20950,20950,20950,1
|
|
20240620,095900,517309850,21000,21000,21000,21000,6
|
|
20240620,095800,517183850,20900,20900,20900,20900,0
|
|
20240620,095700,517183850,20900,20850,20900,20850,251
|
|
20240620,095600,511938100,20900,20900,20900,20900,10
|
|
20240620,095500,511729100,20900,20850,20900,20850,16
|
|
20240620,095400,511395350,20850,20850,20850,20850,10
|
|
20240620,095300,511186850,20850,20850,20850,20850,41
|
|
20240620,095200,510332000,20900,20850,20900,20850,69
|
|
20240620,095100,508893300,20850,20850,20850,20850,64
|
|
20240620,095000,507558900,20850,20850,20850,20850,1
|
|
20240620,094900,507538050,20800,20800,20800,20800,0
|
|
20240620,094800,507538050,20800,20800,20800,20800,0
|
|
20240620,094700,507538050,20800,20800,20800,20800,75
|
|
20240620,094600,505978050,20800,20850,20850,20800,460
|
|
20240620,094500,496408950,20900,20900,20900,20850,155
|
|
20240620,094400,493176950,20900,20900,20900,20900,0
|
|
20240620,094300,493176950,20900,20800,20900,20800,133
|
|
20240620,094200,490410450,20800,20900,20900,20800,145
|
|
20240620,094100,487388750,21000,20950,21000,20900,326
|
|
20240620,094000,480575100,20950,20950,20950,20950,4
|
|
20240620,093900,480491300,21000,21000,21000,21000,0
|
|
20240620,093800,480491300,21000,21000,21000,21000,0
|
|
20240620,093700,480491300,21000,20900,21000,20900,36
|
|
20240620,093600,479735400,20900,20900,20900,20900,1
|
|
20240620,093500,479714500,20950,20950,20950,20950,77
|
|
20240620,093400,478101350,20900,20900,20950,20900,220
|
|
20240620,093300,473498350,20900,20900,20900,20850,118
|
|
20240620,093200,471032250,20950,20900,20950,20900,20
|
|
20240620,093100,470614150,20900,20900,20900,20900,2
|
|
20240620,093000,470572350,20900,20850,20900,20850,130
|
|
20240620,092900,467861600,20800,20850,20850,20800,10
|
|
20240620,092800,467653500,20850,20850,20850,20850,163
|
|
20240620,092700,464254950,20750,20750,20800,20750,804
|
|
20240620,092600,447568950,20800,20800,20800,20750,158
|
|
20240620,092500,444282600,20750,20700,20900,20650,9212
|
|
20240620,092400,253414750,20700,21000,21000,20700,6331
|
|
20240620,092300,121837600,21000,21000,21000,21000,1
|
|
20240620,092200,121816600,21000,20900,21000,20900,891
|
|
20240620,092100,103193200,20950,21000,21000,20950,133
|
|
20240620,092000,100406300,20950,20950,20950,20950,499
|
|
20240620,091900,89952250,21000,21000,21000,20950,839
|
|
20240620,091800,72352700,21050,21050,21050,21000,65
|
|
20240620,091700,70987600,21050,21050,21050,21000,76
|
|
20240620,091600,69389650,21100,21100,21100,21100,0
|
|
20240620,091500,69389650,21100,21100,21100,21100,0
|
|
20240620,091400,69389650,21100,21000,21100,21000,49
|
|
20240620,091300,68360500,21000,21100,21100,21000,32
|
|
20240620,091200,67687450,21100,21100,21100,21100,0
|
|
20240620,091100,67687450,21100,21100,21100,21100,2
|
|
20240620,091000,67645250,21000,21100,21150,21000,520
|
|
20240620,090900,56723050,21150,21150,21150,21150,24
|
|
20240620,090800,56215450,21150,21200,21200,21150,219
|
|
20240620,090700,51572700,21000,21050,21050,21000,277
|
|
20240620,090600,45752850,21000,21100,21100,21000,131
|
|
20240620,090500,43000250,21100,21100,21100,21100,0
|
|
20240620,090400,43000250,21100,21100,21100,21050,255
|
|
20240620,090300,37627450,21050,21200,21200,21050,535
|
|
20240620,090200,26343900,21150,21150,21150,21150,0
|
|
20240620,090100,26343900,21150,21150,21150,21150,741
|
|
20240620,090000,10671750,21400,21200,21400,21150,494
|