660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,195700,1180044700,21650,21650,21650,21650,523
|
|
20240617,195600,1180044700,21650,21650,21650,21650,0
|
|
20240617,195500,1180044700,21650,21650,21650,21650,0
|
|
20240617,195400,1180044700,21650,21650,21650,21650,0
|
|
20240617,195300,1180044700,21650,21650,21650,21650,0
|
|
20240617,195200,1180044700,21650,21650,21650,21650,0
|
|
20240617,195100,1180044700,21650,21650,21650,21650,0
|
|
20240617,195000,1180044700,21650,21650,21650,21650,0
|
|
20240617,194900,1180044700,21650,21650,21650,21650,0
|
|
20240617,194800,1180044700,21650,21650,21650,21650,0
|
|
20240617,194700,1180044700,21650,21650,21650,21650,0
|
|
20240617,194600,1180044700,21650,21650,21650,21650,0
|
|
20240617,194500,1180044700,21650,21650,21650,21650,0
|
|
20240617,194400,1180044700,21650,21650,21650,21650,0
|
|
20240617,194300,1180044700,21650,21650,21650,21650,0
|
|
20240617,194200,1180044700,21650,21650,21650,21650,0
|
|
20240617,194100,1180044700,21650,21650,21650,21650,0
|
|
20240617,194000,1180044700,21650,21650,21650,21650,0
|
|
20240617,193900,1180044700,21650,21650,21650,21650,0
|
|
20240617,193800,1180044700,21650,21650,21650,21650,0
|
|
20240617,193700,1180044700,21650,21650,21650,21650,0
|
|
20240617,193600,1180044700,21650,21650,21650,21650,0
|
|
20240617,193500,1180044700,21650,21650,21650,21650,0
|
|
20240617,193400,1180044700,21650,21650,21650,21650,0
|
|
20240617,193300,1180044700,21650,21650,21650,21650,0
|
|
20240617,193200,1180044700,21650,21650,21650,21650,0
|
|
20240617,193100,1180044700,21650,21650,21650,21650,0
|
|
20240617,193000,1180044700,21650,21650,21650,21650,0
|
|
20240617,192900,1180044700,21650,21650,21650,21650,0
|
|
20240617,192800,1180044700,21650,21650,21650,21650,0
|
|
20240617,192700,1180044700,21650,21650,21650,21650,523
|
|
20240617,192600,1180044700,21650,21650,21650,21650,0
|
|
20240617,192500,1180044700,21650,21650,21650,21650,0
|
|
20240617,192400,1180044700,21650,21650,21650,21650,0
|
|
20240617,192300,1180044700,21650,21650,21650,21650,0
|
|
20240617,192200,1180044700,21650,21650,21650,21650,0
|
|
20240617,192100,1180044700,21650,21650,21650,21650,0
|
|
20240617,192000,1180044700,21650,21650,21650,21650,0
|
|
20240617,191900,1180044700,21650,21650,21650,21650,0
|
|
20240617,191800,1180044700,21650,21650,21650,21650,0
|
|
20240617,191700,1180044700,21650,21650,21650,21650,0
|
|
20240617,191600,1180044700,21650,21650,21650,21650,0
|
|
20240617,191500,1180044700,21650,21650,21650,21650,0
|
|
20240617,191400,1180044700,21650,21650,21650,21650,0
|
|
20240617,191300,1180044700,21650,21650,21650,21650,0
|
|
20240617,191200,1180044700,21650,21650,21650,21650,0
|
|
20240617,191100,1180044700,21650,21650,21650,21650,0
|
|
20240617,191000,1180044700,21650,21650,21650,21650,0
|
|
20240617,190900,1180044700,21650,21650,21650,21650,0
|
|
20240617,190800,1180044700,21650,21650,21650,21650,0
|
|
20240617,190700,1180044700,21650,21650,21650,21650,0
|
|
20240617,190600,1180044700,21650,21650,21650,21650,0
|
|
20240617,190500,1180044700,21650,21650,21650,21650,0
|
|
20240617,190400,1180044700,21650,21650,21650,21650,0
|
|
20240617,190300,1180044700,21650,21650,21650,21650,0
|
|
20240617,190200,1180044700,21650,21650,21650,21650,0
|
|
20240617,190100,1180044700,21650,21650,21650,21650,0
|
|
20240617,190000,1180044700,21650,21650,21650,21650,0
|
|
20240617,185900,1180044700,21650,21650,21650,21650,0
|
|
20240617,185800,1180044700,21650,21650,21650,21650,0
|
|
20240617,185700,1180044700,21650,21650,21650,21650,523
|
|
20240617,185600,1180044700,21650,21650,21650,21650,0
|
|
20240617,185500,1180044700,21650,21650,21650,21650,0
|
|
20240617,185400,1180044700,21650,21650,21650,21650,0
|
|
20240617,185300,1180044700,21650,21650,21650,21650,0
|
|
20240617,185200,1180044700,21650,21650,21650,21650,0
|
|
20240617,185100,1180044700,21650,21650,21650,21650,0
|
|
20240617,185000,1180044700,21650,21650,21650,21650,0
|
|
20240617,184900,1180044700,21650,21650,21650,21650,0
|
|
20240617,184800,1180044700,21650,21650,21650,21650,0
|
|
20240617,184700,1180044700,21650,21650,21650,21650,0
|
|
20240617,184600,1180044700,21650,21650,21650,21650,0
|
|
20240617,184500,1180044700,21650,21650,21650,21650,0
|
|
20240617,184400,1180044700,21650,21650,21650,21650,0
|
|
20240617,184300,1180044700,21650,21650,21650,21650,0
|
|
20240617,184200,1180044700,21650,21650,21650,21650,0
|
|
20240617,184100,1180044700,21650,21650,21650,21650,0
|
|
20240617,184000,1180044700,21650,21650,21650,21650,0
|
|
20240617,183900,1180044700,21650,21650,21650,21650,0
|
|
20240617,183800,1180044700,21650,21650,21650,21650,0
|
|
20240617,183700,1180044700,21650,21650,21650,21650,0
|
|
20240617,183600,1180044700,21650,21650,21650,21650,0
|
|
20240617,183500,1180044700,21650,21650,21650,21650,0
|
|
20240617,183400,1180044700,21650,21650,21650,21650,0
|
|
20240617,183300,1180044700,21650,21650,21650,21650,0
|
|
20240617,183200,1180044700,21650,21650,21650,21650,0
|
|
20240617,183100,1180044700,21650,21650,21650,21650,0
|
|
20240617,183000,1180044700,21650,21650,21650,21650,0
|
|
20240617,182900,1180044700,21650,21650,21650,21650,0
|
|
20240617,182800,1180044700,21650,21650,21650,21650,0
|
|
20240617,182700,1180044700,21650,21650,21650,21650,523
|
|
20240617,182600,1180044700,21650,21650,21650,21650,0
|
|
20240617,182500,1180044700,21650,21650,21650,21650,0
|
|
20240617,182400,1180044700,21650,21650,21650,21650,0
|
|
20240617,182300,1180044700,21650,21650,21650,21650,0
|
|
20240617,182200,1180044700,21650,21650,21650,21650,0
|
|
20240617,182100,1180044700,21650,21650,21650,21650,0
|
|
20240617,182000,1180044700,21650,21650,21650,21650,0
|
|
20240617,181900,1180044700,21650,21650,21650,21650,0
|
|
20240617,181800,1180044700,21650,21650,21650,21650,0
|
|
20240617,181700,1180044700,21650,21650,21650,21650,0
|
|
20240617,181600,1180044700,21650,21650,21650,21650,0
|
|
20240617,181500,1180044700,21650,21650,21650,21650,0
|
|
20240617,181400,1180044700,21650,21650,21650,21650,0
|
|
20240617,181300,1180044700,21650,21650,21650,21650,0
|
|
20240617,181200,1180044700,21650,21650,21650,21650,0
|
|
20240617,181100,1180044700,21650,21650,21650,21650,0
|
|
20240617,181000,1180044700,21650,21650,21650,21650,0
|
|
20240617,180900,1180044700,21650,21650,21650,21650,0
|
|
20240617,180800,1180044700,21650,21650,21650,21650,0
|
|
20240617,180700,1180044700,21650,21650,21650,21650,0
|
|
20240617,180600,1180044700,21650,21650,21650,21650,0
|
|
20240617,180500,1180044700,21650,21650,21650,21650,0
|
|
20240617,180400,1180044700,21650,21650,21650,21650,0
|
|
20240617,180300,1180044700,21650,21650,21650,21650,0
|
|
20240617,180200,1180044700,21650,21650,21650,21650,0
|
|
20240617,180100,1180044700,21650,21650,21650,21650,0
|
|
20240617,180000,1180044700,21650,21650,21650,21650,0
|
|
20240617,175900,1180044700,21650,21650,21650,21650,0
|
|
20240617,175800,1180044700,21650,21650,21650,21650,0
|
|
20240617,175700,1180044700,21650,21650,21650,21650,523
|
|
20240617,175600,1180044700,21650,21650,21650,21650,0
|
|
20240617,175500,1180044700,21650,21650,21650,21650,0
|
|
20240617,175400,1180044700,21650,21650,21650,21650,0
|
|
20240617,175300,1180044700,21650,21650,21650,21650,0
|
|
20240617,175200,1180044700,21650,21650,21650,21650,0
|
|
20240617,175100,1180044700,21650,21650,21650,21650,0
|
|
20240617,175000,1180044700,21650,21650,21650,21650,0
|
|
20240617,174900,1180044700,21650,21650,21650,21650,0
|
|
20240617,174800,1180044700,21650,21650,21650,21650,0
|
|
20240617,174700,1180044700,21650,21650,21650,21650,0
|
|
20240617,174600,1180044700,21650,21650,21650,21650,0
|
|
20240617,174500,1180044700,21650,21650,21650,21650,0
|
|
20240617,174400,1180044700,21650,21650,21650,21650,0
|
|
20240617,174300,1180044700,21650,21650,21650,21650,0
|
|
20240617,174200,1180044700,21650,21650,21650,21650,0
|
|
20240617,174100,1180044700,21650,21650,21650,21650,0
|
|
20240617,174000,1180044700,21650,21650,21650,21650,0
|
|
20240617,173900,1180044700,21650,21650,21650,21650,0
|
|
20240617,173800,1180044700,21650,21650,21650,21650,0
|
|
20240617,173700,1180044700,21650,21650,21650,21650,0
|
|
20240617,173600,1180044700,21650,21650,21650,21650,0
|
|
20240617,173500,1180044700,21650,21650,21650,21650,0
|
|
20240617,173400,1180044700,21650,21650,21650,21650,0
|
|
20240617,173300,1180044700,21650,21650,21650,21650,0
|
|
20240617,173200,1180044700,21650,21650,21650,21650,0
|
|
20240617,173100,1180044700,21650,21650,21650,21650,0
|
|
20240617,173000,1180044700,21650,21650,21650,21650,0
|
|
20240617,172900,1180044700,21650,21650,21650,21650,0
|
|
20240617,172800,1180044700,21650,21650,21650,21650,0
|
|
20240617,172700,1180044700,21650,21650,21650,21650,523
|
|
20240617,172600,1180044700,21650,21650,21650,21650,0
|
|
20240617,172500,1180044700,21650,21650,21650,21650,0
|
|
20240617,172400,1180044700,21650,21650,21650,21650,0
|
|
20240617,172300,1180044700,21650,21650,21650,21650,0
|
|
20240617,172200,1180044700,21650,21650,21650,21650,0
|
|
20240617,172100,1180044700,21650,21650,21650,21650,0
|
|
20240617,172000,1180044700,21650,21650,21650,21650,0
|
|
20240617,171900,1180044700,21650,21650,21650,21650,0
|
|
20240617,171800,1180044700,21650,21650,21650,21650,0
|
|
20240617,171700,1180044700,21650,21650,21650,21650,0
|
|
20240617,171600,1180044700,21650,21650,21650,21650,0
|
|
20240617,171500,1180044700,21650,21650,21650,21650,0
|
|
20240617,171400,1180044700,21650,21650,21650,21650,0
|
|
20240617,171300,1180044700,21650,21650,21650,21650,0
|
|
20240617,171200,1180044700,21650,21650,21650,21650,0
|
|
20240617,171100,1180044700,21650,21650,21650,21650,0
|
|
20240617,171000,1180044700,21650,21650,21650,21650,0
|
|
20240617,170900,1180044700,21650,21650,21650,21650,0
|
|
20240617,170800,1180044700,21650,21650,21650,21650,0
|
|
20240617,170700,1180044700,21650,21650,21650,21650,0
|
|
20240617,170600,1180044700,21650,21650,21650,21650,0
|
|
20240617,170500,1180044700,21650,21650,21650,21650,0
|
|
20240617,170400,1180044700,21650,21650,21650,21650,0
|
|
20240617,170300,1180044700,21650,21650,21650,21650,0
|
|
20240617,170200,1180044700,21650,21650,21650,21650,0
|
|
20240617,170100,1180044700,21650,21650,21650,21650,0
|
|
20240617,170000,1180044700,21650,21650,21650,21650,0
|
|
20240617,165900,1180044700,21650,21650,21650,21650,0
|
|
20240617,165800,1180044700,21650,21650,21650,21650,0
|
|
20240617,165700,1180044700,21650,21650,21650,21650,523
|
|
20240617,165600,1180044700,21650,21650,21650,21650,0
|
|
20240617,165500,1180044700,21650,21650,21650,21650,0
|
|
20240617,165400,1180044700,21650,21650,21650,21650,0
|
|
20240617,165300,1180044700,21650,21650,21650,21650,0
|
|
20240617,165200,1180044700,21650,21650,21650,21650,0
|
|
20240617,165100,1180044700,21650,21650,21650,21650,0
|
|
20240617,165000,1180044700,21650,21650,21650,21650,0
|
|
20240617,164900,1180044700,21650,21650,21650,21650,0
|
|
20240617,164800,1180044700,21650,21650,21650,21650,0
|
|
20240617,164700,1180044700,21650,21650,21650,21650,0
|
|
20240617,164600,1180044700,21650,21650,21650,21650,0
|
|
20240617,164500,1180044700,21650,21650,21650,21650,0
|
|
20240617,164400,1180044700,21650,21650,21650,21650,0
|
|
20240617,164300,1180044700,21650,21650,21650,21650,0
|
|
20240617,164200,1180044700,21650,21650,21650,21650,0
|
|
20240617,164100,1180044700,21650,21650,21650,21650,0
|
|
20240617,164000,1180044700,21650,21650,21650,21650,0
|
|
20240617,163900,1180044700,21650,21650,21650,21650,0
|
|
20240617,163800,1180044700,21650,21650,21650,21650,0
|
|
20240617,163700,1180044700,21650,21650,21650,21650,0
|
|
20240617,163600,1180044700,21650,21650,21650,21650,0
|
|
20240617,163500,1180044700,21650,21650,21650,21650,0
|
|
20240617,163400,1180044700,21650,21650,21650,21650,0
|
|
20240617,163300,1180044700,21650,21650,21650,21650,0
|
|
20240617,163200,1180044700,21650,21650,21650,21650,0
|
|
20240617,163100,1180044700,21650,21650,21650,21650,0
|
|
20240617,163000,1180044700,21650,21650,21650,21650,0
|
|
20240617,162900,1180044700,21650,21650,21650,21650,0
|
|
20240617,162800,1180044700,21650,21650,21650,21650,0
|
|
20240617,162700,1180044700,21650,21650,21650,21650,523
|
|
20240617,162600,1180044700,21650,21650,21650,21650,0
|
|
20240617,162500,1180044700,21650,21650,21650,21650,0
|
|
20240617,162400,1180044700,21650,21650,21650,21650,0
|
|
20240617,162300,1180044700,21650,21650,21650,21650,0
|
|
20240617,162200,1180044700,21650,21650,21650,21650,0
|
|
20240617,162100,1180044700,21650,21650,21650,21650,0
|
|
20240617,162000,1180044700,21650,21650,21650,21650,0
|
|
20240617,161900,1180044700,21650,21650,21650,21650,0
|
|
20240617,161800,1180044700,21650,21650,21650,21650,0
|
|
20240617,161700,1180044700,21650,21650,21650,21650,0
|
|
20240617,161600,1180044700,21650,21650,21650,21650,0
|
|
20240617,161500,1180044700,21650,21650,21650,21650,0
|
|
20240617,161400,1180044700,21650,21650,21650,21650,0
|
|
20240617,161300,1180044700,21650,21650,21650,21650,0
|
|
20240617,161200,1180044700,21650,21650,21650,21650,0
|
|
20240617,161100,1180044700,21650,21650,21650,21650,0
|
|
20240617,161000,1180044700,21650,21650,21650,21650,0
|
|
20240617,160900,1180044700,21650,21650,21650,21650,0
|
|
20240617,160800,1180044700,21650,21650,21650,21650,0
|
|
20240617,160700,1180044700,21650,21650,21650,21650,0
|
|
20240617,160600,1180044700,21650,21650,21650,21650,0
|
|
20240617,160500,1180044700,21650,21650,21650,21650,0
|
|
20240617,160400,1180044700,21650,21650,21650,21650,0
|
|
20240617,160300,1180044700,21650,21650,21650,21650,0
|
|
20240617,160200,1180044700,21650,21650,21650,21650,0
|
|
20240617,160100,1180044700,21650,21650,21650,21650,0
|
|
20240617,160000,1180044700,21650,21650,21650,21650,0
|
|
20240617,155900,1180044700,21650,21650,21650,21650,0
|
|
20240617,155800,1180044700,21650,21650,21650,21650,0
|
|
20240617,155700,1180044700,21650,21650,21650,21650,523
|
|
20240617,155600,1180044700,21650,21650,21650,21650,0
|
|
20240617,155500,1180044700,21650,21650,21650,21650,0
|
|
20240617,155400,1180044700,21650,21650,21650,21650,0
|
|
20240617,155300,1180044700,21650,21650,21650,21650,0
|
|
20240617,155200,1180044700,21650,21650,21650,21650,0
|
|
20240617,155100,1180044700,21650,21650,21650,21650,0
|
|
20240617,155000,1180044700,21650,21650,21650,21650,0
|
|
20240617,154900,1180044700,21650,21650,21650,21650,0
|
|
20240617,154800,1180044700,21650,21650,21650,21650,0
|
|
20240617,154700,1180044700,21650,21650,21650,21650,0
|
|
20240617,154600,1180044700,21650,21650,21650,21650,0
|
|
20240617,154500,1180044700,21650,21650,21650,21650,0
|
|
20240617,154400,1180044700,21650,21650,21650,21650,0
|
|
20240617,154300,1180044700,21650,21650,21650,21650,0
|
|
20240617,154200,1180044700,21650,21650,21650,21650,0
|
|
20240617,154100,1180044700,21650,21650,21650,21650,0
|
|
20240617,154000,1180044700,21650,21650,21650,21650,0
|
|
20240617,153900,1180044700,21650,21650,21650,21650,0
|
|
20240617,153800,1180044700,21650,21650,21650,21650,0
|
|
20240617,153700,1180044700,21650,21650,21650,21650,0
|
|
20240617,153600,1180044700,21650,21650,21650,21650,0
|
|
20240617,153500,1180044700,21650,21650,21650,21650,0
|
|
20240617,153400,1180044700,21650,21650,21650,21650,0
|
|
20240617,153300,1180044700,21650,21650,21650,21650,0
|
|
20240617,153200,1180044700,21650,21650,21650,21650,0
|
|
20240617,153100,1180044700,21650,21650,21650,21650,0
|
|
20240617,153000,1180044700,21650,21650,21650,21650,523
|
|
20240617,152900,1168721750,21700,21700,21700,21700,0
|
|
20240617,152800,1168721750,21700,21700,21700,21700,0
|
|
20240617,152700,1168721750,21700,21700,21700,21700,0
|
|
20240617,152600,1168721750,21700,21700,21700,21700,0
|
|
20240617,152500,1168721750,21700,21700,21700,21700,0
|
|
20240617,152400,1168721750,21700,21700,21700,21700,0
|
|
20240617,152300,1168721750,21700,21700,21700,21700,0
|
|
20240617,152200,1168721750,21700,21700,21700,21700,0
|
|
20240617,152100,1168721750,21700,21700,21700,21700,0
|
|
20240617,152000,1168721750,21700,21700,21700,21700,0
|
|
20240617,151900,1168721750,21700,21800,21850,21650,28
|
|
20240617,151800,1168112700,21600,21700,21700,21600,1505
|
|
20240617,151700,1135568400,21700,21750,21750,21700,42
|
|
20240617,151600,1134656750,21800,21850,21850,21800,8
|
|
20240617,151500,1134482200,21650,21750,21750,21650,800
|
|
20240617,151400,1117130800,21800,21800,21800,21800,1
|
|
20240617,151300,1117109000,21800,21800,21800,21800,6
|
|
20240617,151200,1116978200,21750,21750,21750,21750,6
|
|
20240617,151100,1116847700,21750,21850,21850,21750,3
|
|
20240617,151000,1116782250,21900,21750,21900,21750,174
|
|
20240617,150900,1112997200,21800,21800,21800,21800,63
|
|
20240617,150800,1111623800,21800,21800,21800,21800,3
|
|
20240617,150700,1111558400,21800,21800,21800,21800,10
|
|
20240617,150600,1111340400,21750,21750,21750,21750,1
|
|
20240617,150500,1111318650,21850,21850,21850,21850,7
|
|
20240617,150400,1111165700,21850,21850,21850,21850,0
|
|
20240617,150300,1111165700,21850,21850,21850,21850,2
|
|
20240617,150200,1111122000,21850,21750,21850,21750,47
|
|
20240617,150100,1110096850,21750,21750,21750,21750,100
|
|
20240617,150000,1107921850,21800,21800,21800,21800,48
|
|
20240617,145900,1106875450,21800,21800,21800,21800,10
|
|
20240617,145800,1106657450,21850,21850,21850,21850,0
|
|
20240617,145700,1106657450,21850,21850,21850,21850,66
|
|
20240617,145600,1105215350,21850,21800,21850,21800,39
|
|
20240617,145500,1104364900,21750,21750,21750,21750,7
|
|
20240617,145400,1104212650,21750,21750,21750,21750,70
|
|
20240617,145300,1102690150,21750,21750,21750,21750,0
|
|
20240617,145200,1102690150,21750,21750,21750,21750,11
|
|
20240617,145100,1102450900,21750,21800,21800,21750,12
|
|
20240617,145000,1102189800,21800,21800,21800,21800,246
|
|
20240617,144900,1096827000,21850,21850,21850,21850,0
|
|
20240617,144800,1096827000,21850,21850,21850,21850,2
|
|
20240617,144700,1096783300,21850,21850,21850,21850,1
|
|
20240617,144600,1096761450,21800,21800,21800,21800,0
|
|
20240617,144500,1096761450,21800,21800,21800,21800,0
|
|
20240617,144400,1096761450,21800,21800,21800,21800,0
|
|
20240617,144300,1096761450,21800,21800,21800,21800,1
|
|
20240617,144200,1096739650,21850,21900,21900,21850,47
|
|
20240617,144100,1095712650,21900,21900,21900,21900,72
|
|
20240617,144000,1094135850,21950,21950,21950,21950,0
|
|
20240617,143900,1094135850,21950,21950,21950,21950,34
|
|
20240617,143800,1093389550,21950,21950,21950,21950,665
|
|
20240617,143700,1078792800,21900,21900,21900,21900,0
|
|
20240617,143600,1078792800,21900,21900,21900,21900,0
|
|
20240617,143500,1078792800,21900,21850,21900,21850,706
|
|
20240617,143400,1063335400,21750,21800,21800,21750,252
|
|
20240617,143300,1057851500,21800,21800,21800,21800,4
|
|
20240617,143200,1057764300,21800,21800,21800,21800,129
|
|
20240617,143100,1054952100,21800,21800,21800,21800,52
|
|
20240617,143000,1053818500,21800,21800,21800,21800,2
|
|
20240617,142900,1053774900,21800,21800,21800,21800,3
|
|
20240617,142800,1053709500,21850,21850,21850,21850,67
|
|
20240617,142700,1052245550,21850,21850,21850,21850,10
|
|
20240617,142600,1052027050,21850,21850,21850,21850,4
|
|
20240617,142500,1051939650,21800,21850,21850,21800,58
|
|
20240617,142400,1050674850,21850,21850,21850,21850,51
|
|
20240617,142300,1049560500,21800,21800,21800,21800,0
|
|
20240617,142200,1049560500,21800,21800,21800,21800,48
|
|
20240617,142100,1048514100,21850,21850,21850,21850,0
|
|
20240617,142000,1048514100,21850,21850,21850,21850,1
|
|
20240617,141900,1048492250,21850,21850,21850,21850,25
|
|
20240617,141800,1047946000,21850,21850,21850,21850,214
|
|
20240617,141700,1043270100,21900,21850,21900,21800,7
|
|
20240617,141600,1043117250,21850,21850,21850,21850,2
|
|
20240617,141500,1043073550,21800,21800,21800,21800,0
|
|
20240617,141400,1043073550,21800,21800,21800,21800,4
|
|
20240617,141300,1042986350,21850,21850,21850,21850,25
|
|
20240617,141200,1042440100,21900,21900,21900,21900,5
|
|
20240617,141100,1042330600,21900,21900,21900,21900,0
|
|
20240617,141000,1042330600,21900,21900,21900,21900,2
|
|
20240617,140900,1042286800,21900,21850,21900,21850,18
|
|
20240617,140800,1041893250,21900,21900,21900,21900,0
|
|
20240617,140700,1041893250,21900,21900,21900,21900,0
|
|
20240617,140600,1041893250,21900,21800,21900,21800,11
|
|
20240617,140500,1041652450,21800,21800,21800,21800,0
|
|
20240617,140400,1041652450,21800,21800,21800,21800,0
|
|
20240617,140300,1041652450,21800,21800,21800,21800,0
|
|
20240617,140200,1041652450,21800,21800,21800,21800,0
|
|
20240617,140100,1041652450,21800,21800,21800,21800,0
|
|
20240617,140000,1041652450,21800,21900,21900,21800,11
|
|
20240617,135900,1041412550,21800,21800,21800,21800,0
|
|
20240617,135800,1041412550,21800,21800,21800,21800,1
|
|
20240617,135700,1041390750,21800,21800,21800,21800,55
|
|
20240617,135600,1040191750,21850,21850,21850,21850,58
|
|
20240617,135500,1038924450,21850,21850,21850,21850,0
|
|
20240617,135400,1038924450,21850,21850,21850,21850,13
|
|
20240617,135300,1038640400,21850,21850,21850,21850,50
|
|
20240617,135200,1037547900,21900,21900,21900,21900,10
|
|
20240617,135100,1037328900,21950,21850,21950,21850,19
|
|
20240617,135000,1036912800,21850,21850,21850,21850,200
|
|
20240617,134900,1032542800,21850,21850,21850,21850,10
|
|
20240617,134800,1032324300,21900,21900,21900,21900,0
|
|
20240617,134700,1032324300,21900,21900,21900,21900,30
|
|
20240617,134600,1031667300,21900,21900,21900,21900,0
|
|
20240617,134500,1031667300,21900,21900,21900,21900,99
|
|
20240617,134400,1029499200,21900,21900,21900,21900,0
|
|
20240617,134300,1029499200,21900,21900,21900,21900,12
|
|
20240617,134200,1029236400,21900,21900,21900,21900,4
|
|
20240617,134100,1029148800,22000,21900,22000,21900,13
|
|
20240617,134000,1028863500,22000,22000,22000,22000,5
|
|
20240617,133900,1028753500,21900,21900,21900,21900,14
|
|
20240617,133800,1028446900,21900,21900,21900,21900,4
|
|
20240617,133700,1028359300,21900,21900,21900,21900,0
|
|
20240617,133600,1028359300,21900,21900,21900,21900,0
|
|
20240617,133500,1028359300,21900,21950,21950,21900,80
|
|
20240617,133400,1026607250,22000,22000,22000,22000,1
|
|
20240617,133300,1026585250,22000,22000,22000,22000,133
|
|
20240617,133200,1023659250,22000,21900,22000,21900,713
|
|
20240617,133100,1008012550,21900,21900,21900,21900,0
|
|
20240617,133000,1008012550,21900,21900,21900,21900,15
|
|
20240617,132900,1007684050,21900,21900,21900,21850,66
|
|
20240617,132800,1006241150,21900,21900,21900,21900,2
|
|
20240617,132700,1006197350,21800,21800,21800,21800,0
|
|
20240617,132600,1006197350,21800,21900,21900,21800,469
|
|
20240617,132500,995926650,21800,21900,21900,21800,26
|
|
20240617,132400,995358150,21900,21900,21900,21900,21
|
|
20240617,132300,994898250,21900,21900,21900,21900,85
|
|
20240617,132200,993036750,21900,21850,21900,21850,416
|
|
20240617,132100,983934800,21800,21800,21800,21800,135
|
|
20240617,132000,980991800,21700,21700,21700,21700,0
|
|
20240617,131900,980991800,21700,21700,21700,21700,0
|
|
20240617,131800,980991800,21700,21700,21700,21700,0
|
|
20240617,131700,980991800,21700,21700,21700,21700,62
|
|
20240617,131600,979646400,21700,21700,21700,21700,2
|
|
20240617,131500,979603000,21750,21750,21750,21750,74
|
|
20240617,131400,977993500,21700,21700,21700,21700,54
|
|
20240617,131300,976821700,21750,21750,21750,21750,50
|
|
20240617,131200,975734200,21750,21700,21750,21700,12
|
|
20240617,131100,975473700,21750,21700,21750,21700,12
|
|
20240617,131000,975213200,21700,21700,21700,21700,0
|
|
20240617,130900,975213200,21700,21700,21700,21700,0
|
|
20240617,130800,975213200,21700,21700,21700,21700,2
|
|
20240617,130700,975169800,21700,21700,21700,21700,0
|
|
20240617,130600,975169800,21700,21700,21700,21700,4
|
|
20240617,130500,975083000,21700,21700,21700,21700,71
|
|
20240617,130400,973542300,21700,21700,21700,21700,10
|
|
20240617,130300,973325300,21700,21700,21700,21700,0
|
|
20240617,130200,973325300,21700,21750,21750,21700,54
|
|
20240617,130100,972153000,21750,21700,21750,21700,11
|
|
20240617,130000,971914250,21700,21700,21700,21700,0
|
|
20240617,125900,971914250,21700,21700,21700,21700,1
|
|
20240617,125800,971892550,21750,21750,21750,21750,2
|
|
20240617,125700,971849050,21750,21750,21750,21750,0
|
|
20240617,125600,971849050,21750,21750,21750,21750,1
|
|
20240617,125500,971827300,21750,21750,21750,21750,0
|
|
20240617,125400,971827300,21750,21700,21750,21700,10
|
|
20240617,125300,971610050,21750,21750,21750,21750,1
|
|
20240617,125200,971588300,21650,21650,21650,21650,0
|
|
20240617,125100,971588300,21650,21650,21650,21650,0
|
|
20240617,125000,971588300,21650,21650,21650,21650,0
|
|
20240617,124900,971588300,21650,21650,21650,21650,30
|
|
20240617,124800,970938800,21650,21700,21750,21650,217
|
|
20240617,124700,966239350,21700,21700,21700,21700,1
|
|
20240617,124600,966217650,21700,21700,21700,21700,0
|
|
20240617,124500,966217650,21700,21700,21700,21700,13
|
|
20240617,124400,965935550,21700,21700,21700,21700,21
|
|
20240617,124300,965479850,21700,21750,21750,21700,320
|
|
20240617,124200,958535600,21750,21750,21750,21750,2
|
|
20240617,124100,958492100,21700,21700,21700,21700,0
|
|
20240617,124000,958492100,21700,21700,21700,21700,0
|
|
20240617,123900,958492100,21700,21700,21700,21700,0
|
|
20240617,123800,958492100,21700,21750,21750,21700,2
|
|
20240617,123700,958448650,21700,21750,21750,21700,12
|
|
20240617,123600,958187700,21700,21700,21700,21700,100
|
|
20240617,123500,956017700,21750,21750,21750,21750,0
|
|
20240617,123400,956017700,21750,21800,21800,21750,87
|
|
20240617,123300,954124900,21700,21750,21750,21700,19
|
|
20240617,123200,953711950,21750,21750,21750,21750,31
|
|
20240617,123100,953037700,21750,21750,21750,21750,0
|
|
20240617,123000,953037700,21750,21750,21750,21750,4
|
|
20240617,122900,952950700,21750,21750,21750,21750,1
|
|
20240617,122800,952928950,21700,21650,21700,21650,59
|
|
20240617,122700,951651100,21750,21750,21750,21650,254
|
|
20240617,122600,946144000,21700,21750,21750,21700,44
|
|
20240617,122500,945189100,21700,21700,21700,21700,5
|
|
20240617,122400,945080600,21700,21800,21800,21700,12
|
|
20240617,122300,944819300,21800,21650,21800,21650,61
|
|
20240617,122200,943491050,21700,21700,21700,21700,11
|
|
20240617,122100,943252350,21700,21700,21700,21700,2
|
|
20240617,122000,943208950,21700,21700,21700,21700,146
|
|
20240617,121900,940040750,21700,21700,21700,21700,400
|
|
20240617,121800,931360750,21700,21700,21700,21700,1
|
|
20240617,121700,931339050,21650,21650,21650,21650,0
|
|
20240617,121600,931339050,21650,21650,21650,21650,10
|
|
20240617,121500,931122550,21700,21700,21700,21700,38
|
|
20240617,121400,930297950,21700,21700,21700,21700,7
|
|
20240617,121300,930146050,21700,21700,21700,21700,12
|
|
20240617,121200,929885650,21700,21650,21700,21650,76
|
|
20240617,121100,928240200,21650,21650,21650,21650,15
|
|
20240617,121000,927915450,21700,21650,21700,21650,13
|
|
20240617,120900,927633850,21700,21700,21700,21650,247
|
|
20240617,120800,922285900,21650,21700,21700,21650,260
|
|
20240617,120700,916644650,21700,21700,21700,21700,25
|
|
20240617,120600,916102150,21700,21750,21750,21700,35
|
|
20240617,120500,915342550,21700,21750,21750,21700,104
|
|
20240617,120400,913084550,21750,21750,21750,21750,0
|
|
20240617,120300,913084550,21750,21750,21750,21750,6
|
|
20240617,120200,912954050,21800,21800,21800,21800,1
|
|
20240617,120100,912932250,21800,21800,21800,21800,5
|
|
20240617,120000,912823250,21750,21800,21800,21750,3
|
|
20240617,115900,912757900,21800,21800,21800,21800,17
|
|
20240617,115800,912387300,21800,21800,21800,21800,0
|
|
20240617,115700,912387300,21800,21800,21800,21800,0
|
|
20240617,115600,912387300,21800,21800,21800,21800,1
|
|
20240617,115500,912365500,21750,21750,21750,21750,64
|
|
20240617,115400,910973500,21750,21700,21750,21700,36
|
|
20240617,115300,910190550,21750,21750,21750,21750,251
|
|
20240617,115200,904731300,21750,21750,21750,21750,544
|
|
20240617,115100,892899300,21750,21750,21750,21750,4
|
|
20240617,115000,892812300,21800,21800,21800,21800,0
|
|
20240617,114900,892812300,21800,21800,21800,21800,1
|
|
20240617,114800,892790500,21800,21800,21800,21800,0
|
|
20240617,114700,892790500,21800,21800,21800,21800,1
|
|
20240617,114600,892768700,21800,21800,21800,21800,27
|
|
20240617,114500,892180100,21850,21850,21850,21850,7
|
|
20240617,114400,892027150,21850,21850,21850,21850,2
|
|
20240617,114300,891983450,21850,21850,21850,21850,5
|
|
20240617,114200,891874200,21850,21850,21850,21850,0
|
|
20240617,114100,891874200,21850,21850,21850,21850,3
|
|
20240617,114000,891808650,21800,21750,21850,21750,7
|
|
20240617,113900,891655950,21750,21750,21750,21750,29
|
|
20240617,113800,891025200,21750,21750,21750,21750,200
|
|
20240617,113700,886675200,21750,21800,21800,21750,782
|
|
20240617,113600,869663800,21800,21800,21800,21800,0
|
|
20240617,113500,869663800,21800,21800,21800,21800,0
|
|
20240617,113400,869663800,21800,21800,21800,21800,20
|
|
20240617,113300,869227800,21800,21800,21800,21800,60
|
|
20240617,113200,867919800,21800,21800,21800,21800,2
|
|
20240617,113100,867876200,21750,21750,21750,21750,4
|
|
20240617,113000,867789200,21750,21750,21750,21750,0
|
|
20240617,112900,867789200,21750,21750,21750,21750,0
|
|
20240617,112800,867789200,21750,21850,21850,21750,2136
|
|
20240617,112700,821138650,21850,21850,21850,21850,291
|
|
20240617,112600,814780300,21850,21850,21850,21850,185
|
|
20240617,112500,810738050,21850,21850,21850,21850,20
|
|
20240617,112400,810301050,21850,21850,21850,21850,20
|
|
20240617,112300,809864050,21850,21850,21850,21850,10
|
|
20240617,112200,809645550,21850,21850,21850,21850,0
|
|
20240617,112100,809645550,21850,21850,21850,21850,1
|
|
20240617,112000,809623700,21850,21900,22000,21850,319
|
|
20240617,111900,802645100,22000,22000,22000,22000,1
|
|
20240617,111800,802623100,21850,21850,21850,21850,1
|
|
20240617,111700,802601250,21850,21850,21850,21850,0
|
|
20240617,111600,802601250,21850,21900,21900,21850,400
|
|
20240617,111500,793855750,21900,22000,22000,21900,3
|
|
20240617,111400,793789850,22050,22050,22050,22050,0
|
|
20240617,111300,793789850,22050,22000,22050,22000,19
|
|
20240617,111200,793371800,22000,22000,22000,22000,42
|
|
20240617,111100,792447800,22000,22000,22000,22000,93
|
|
20240617,111000,790401800,22000,21950,22000,21850,2398
|
|
20240617,110900,737907400,21950,21950,21950,21950,6
|
|
20240617,110800,737775700,21900,21900,21900,21900,192
|
|
20240617,110700,733570900,21950,21950,21950,21950,112
|
|
20240617,110600,731112500,21950,21950,21950,21950,3
|
|
20240617,110500,731046650,21950,21950,21950,21950,66
|
|
20240617,110400,729597950,21950,21950,21950,21950,0
|
|
20240617,110300,729597950,21950,21950,21950,21950,0
|
|
20240617,110200,729597950,21950,21950,21950,21950,3
|
|
20240617,110100,729532100,21950,21950,21950,21950,2
|
|
20240617,110000,729488200,21900,21900,21900,21900,0
|
|
20240617,105900,729488200,21900,21900,21900,21900,200
|
|
20240617,105800,725108200,21900,21900,21900,21900,4
|
|
20240617,105700,725020600,21900,21900,21900,21900,14
|
|
20240617,105600,724714000,21900,21900,21900,21900,71
|
|
20240617,105500,723159100,21900,21900,21900,21900,36
|
|
20240617,105400,722370700,21900,21950,21950,21900,234
|
|
20240617,105300,717236100,22000,22000,22000,22000,7
|
|
20240617,105200,717082100,22000,22000,22000,22000,2
|
|
20240617,105100,717038100,22000,22000,22000,22000,3
|
|
20240617,105000,716972100,22000,21950,22000,21950,105
|
|
20240617,104900,714667300,22050,22050,22050,22050,0
|
|
20240617,104800,714667300,22050,22050,22050,22050,18
|
|
20240617,104700,714270400,22050,21950,22050,21950,10
|
|
20240617,104600,714050700,21950,21950,21950,21950,0
|
|
20240617,104500,714050700,21950,21950,21950,21950,0
|
|
20240617,104400,714050700,21950,21950,21950,21950,0
|
|
20240617,104300,714050700,21950,21950,21950,21950,0
|
|
20240617,104200,714050700,21950,22050,22050,21950,124
|
|
20240617,104100,711323150,22050,22050,22050,22050,17
|
|
20240617,104000,710948300,22050,22050,22050,22050,0
|
|
20240617,103900,710948300,22050,22050,22050,22050,1
|
|
20240617,103800,710926250,22050,22050,22050,22050,51
|
|
20240617,103700,709801700,22050,22000,22050,22000,86
|
|
20240617,103600,707908000,22000,21950,22000,21950,58
|
|
20240617,103500,706634800,21950,21950,21950,21950,63
|
|
20240617,103400,705251950,21950,21950,21950,21950,10
|
|
20240617,103300,705032450,21950,21950,21950,21950,10
|
|
20240617,103200,704812950,21950,21950,21950,21950,0
|
|
20240617,103100,704812950,21950,21950,21950,21950,35
|
|
20240617,103000,704044700,21950,21950,21950,21950,0
|
|
20240617,102900,704044700,21950,21950,21950,21900,23
|
|
20240617,102800,703540600,21950,21950,21950,21950,17
|
|
20240617,102700,703167450,21950,21900,22000,21900,250
|
|
20240617,102600,697680000,21950,21900,21950,21900,574
|
|
20240617,102500,685103200,21900,21900,21900,21900,0
|
|
20240617,102400,685103200,21900,21900,21900,21900,0
|
|
20240617,102300,685103200,21900,21900,21900,21900,122
|
|
20240617,102200,682431400,21900,21900,21900,21900,10
|
|
20240617,102100,682212400,21900,21900,21900,21900,66
|
|
20240617,102000,680767000,21900,21900,21900,21900,35
|
|
20240617,101900,680000500,21950,21950,21950,21950,121
|
|
20240617,101800,677344550,21950,22000,22000,21950,512
|
|
20240617,101700,666105250,22000,22050,22050,22000,134
|
|
20240617,101600,663157050,22050,22100,22100,22050,46
|
|
20240617,101500,662141450,22100,22050,22100,22050,43
|
|
20240617,101400,661192150,22050,22050,22050,22050,45
|
|
20240617,101300,660199900,22050,22050,22050,22050,33
|
|
20240617,101200,659472250,22050,22050,22050,22050,128
|
|
20240617,101100,656649850,21950,22000,22050,21950,110
|
|
20240617,101000,654231700,22000,22000,22000,22000,123
|
|
20240617,100900,651525700,22000,22000,22000,22000,2
|
|
20240617,100800,651481700,21950,21900,21950,21900,277
|
|
20240617,100700,645403150,21900,21900,21900,21900,61
|
|
20240617,100600,644067250,21850,21850,21850,21850,0
|
|
20240617,100500,644067250,21850,21900,21900,21850,148
|
|
20240617,100400,640833200,21900,21900,21900,21900,7
|
|
20240617,100300,640679900,21900,21850,21900,21850,109
|
|
20240617,100200,638298150,21850,21850,21850,21850,635
|
|
20240617,100100,624423400,21900,21900,21900,21900,158
|
|
20240617,100000,620963200,21900,21900,21900,21900,125
|
|
20240617,095900,618225700,21900,21950,21950,21900,58
|
|
20240617,095800,616953200,21950,21950,21950,21950,1
|
|
20240617,095700,616931250,21850,21850,21850,21850,0
|
|
20240617,095600,616931250,21850,21800,21850,21800,32
|
|
20240617,095500,616232550,21750,21750,21750,21750,0
|
|
20240617,095400,616232550,21750,21800,21800,21750,91
|
|
20240617,095300,614252800,21750,21750,21750,21700,596
|
|
20240617,095200,601289850,21750,21800,21800,21750,445
|
|
20240617,095100,591608250,21800,21800,21800,21800,16
|
|
20240617,095000,591259450,21800,21800,21800,21750,266
|
|
20240617,094900,585460700,21800,21800,21800,21800,78
|
|
20240617,094800,583760300,21850,21850,21850,21850,205
|
|
20240617,094700,579281050,21850,21850,21850,21850,1
|
|
20240617,094600,579259200,21850,21850,21850,21850,163
|
|
20240617,094500,575697650,21850,21850,21850,21850,75
|
|
20240617,094400,574058900,21700,21850,21850,21700,26
|
|
20240617,094300,573493750,21850,21700,21850,21700,154
|
|
20240617,094200,570145950,21700,21600,21700,21600,101
|
|
20240617,094100,567954350,21600,21600,21600,21600,194
|
|
20240617,094000,563763950,21650,21650,21650,21600,562
|
|
20240617,093900,551599750,21650,21700,21700,21650,78
|
|
20240617,093800,549909800,21650,21650,21700,21650,249
|
|
20240617,093700,544507350,21700,21750,21750,21700,13
|
|
20240617,093600,544225200,21750,21750,21750,21750,228
|
|
20240617,093500,539266200,21700,21650,21700,21650,700
|
|
20240617,093400,524081200,21650,21650,21650,21650,382
|
|
20240617,093300,515810900,21700,21700,21700,21700,400
|
|
20240617,093200,507130900,21750,21750,21750,21750,32
|
|
20240617,093100,506434900,21750,21750,21800,21750,109
|
|
20240617,093000,504061050,21750,21750,21750,21700,337
|
|
20240617,092900,496747300,21800,21750,21800,21750,121
|
|
20240617,092800,494115500,21750,21750,21750,21750,92
|
|
20240617,092700,492114500,21750,21750,21750,21750,176
|
|
20240617,092600,488286500,21800,21800,21800,21800,67
|
|
20240617,092500,486825900,21800,21800,21800,21800,74
|
|
20240617,092400,485212700,21800,21800,21800,21750,854
|
|
20240617,092300,466598200,21750,21850,21850,21750,613
|
|
20240617,092200,453245450,21850,21850,21850,21800,525
|
|
20240617,092100,441778900,21850,21850,21850,21850,653
|
|
20240617,092000,427510850,21850,21800,21850,21800,354
|
|
20240617,091900,419793600,21800,21800,21800,21800,23
|
|
20240617,091800,419292200,21850,21750,21850,21750,589
|
|
20240617,091700,406446600,21600,21800,21800,21600,1118
|
|
20240617,091600,382180900,21800,21600,21800,21600,56
|
|
20240617,091500,380965900,21600,21750,21750,21600,321
|
|
20240617,091400,374008250,21800,21900,21900,21800,705
|
|
20240617,091300,358570250,21800,21900,21900,21800,182
|
|
20240617,091200,354599650,21900,21700,21900,21700,727
|
|
20240617,091100,338753150,21700,21550,21750,21550,1742
|
|
20240617,091000,301053400,21600,21600,21600,21500,2377
|
|
20240617,090900,249899800,21600,21700,21700,21600,1612
|
|
20240617,090800,215074350,21600,21600,21600,21550,984
|
|
20240617,090700,193847900,21650,21600,21700,21550,1168
|
|
20240617,090600,168623350,21600,21850,21850,21550,1715
|
|
20240617,090500,131481350,21850,21900,21900,21850,830
|
|
20240617,090400,113329700,21900,22100,22150,21900,1027
|
|
20240617,090300,90792100,21950,22050,22150,21950,533
|
|
20240617,090200,79058200,22150,21950,22150,21950,832
|
|
20240617,090100,60722700,21950,22000,22000,21900,699
|
|
20240617,090000,45376650,22000,22200,22200,22000,1759
|