660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,195700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,195600,1846620600,22000,22000,22000,22000,0
|
|
20240619,195500,1846620600,22000,22000,22000,22000,0
|
|
20240619,195400,1846620600,22000,22000,22000,22000,0
|
|
20240619,195300,1846620600,22000,22000,22000,22000,0
|
|
20240619,195200,1846620600,22000,22000,22000,22000,0
|
|
20240619,195100,1846620600,22000,22000,22000,22000,0
|
|
20240619,195000,1846620600,22000,22000,22000,22000,0
|
|
20240619,194900,1846620600,22000,22000,22000,22000,0
|
|
20240619,194800,1846620600,22000,22000,22000,22000,0
|
|
20240619,194700,1846620600,22000,22000,22000,22000,0
|
|
20240619,194600,1846620600,22000,22000,22000,22000,0
|
|
20240619,194500,1846620600,22000,22000,22000,22000,0
|
|
20240619,194400,1846620600,22000,22000,22000,22000,0
|
|
20240619,194300,1846620600,22000,22000,22000,22000,0
|
|
20240619,194200,1846620600,22000,22000,22000,22000,0
|
|
20240619,194100,1846620600,22000,22000,22000,22000,0
|
|
20240619,194000,1846620600,22000,22000,22000,22000,0
|
|
20240619,193900,1846620600,22000,22000,22000,22000,0
|
|
20240619,193800,1846620600,22000,22000,22000,22000,0
|
|
20240619,193700,1846620600,22000,22000,22000,22000,0
|
|
20240619,193600,1846620600,22000,22000,22000,22000,0
|
|
20240619,193500,1846620600,22000,22000,22000,22000,0
|
|
20240619,193400,1846620600,22000,22000,22000,22000,0
|
|
20240619,193300,1846620600,22000,22000,22000,22000,0
|
|
20240619,193200,1846620600,22000,22000,22000,22000,0
|
|
20240619,193100,1846620600,22000,22000,22000,22000,0
|
|
20240619,193000,1846620600,22000,22000,22000,22000,0
|
|
20240619,192900,1846620600,22000,22000,22000,22000,0
|
|
20240619,192800,1846620600,22000,22000,22000,22000,0
|
|
20240619,192700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,192600,1846620600,22000,22000,22000,22000,0
|
|
20240619,192500,1846620600,22000,22000,22000,22000,0
|
|
20240619,192400,1846620600,22000,22000,22000,22000,0
|
|
20240619,192300,1846620600,22000,22000,22000,22000,0
|
|
20240619,192200,1846620600,22000,22000,22000,22000,0
|
|
20240619,192100,1846620600,22000,22000,22000,22000,0
|
|
20240619,192000,1846620600,22000,22000,22000,22000,0
|
|
20240619,191900,1846620600,22000,22000,22000,22000,0
|
|
20240619,191800,1846620600,22000,22000,22000,22000,0
|
|
20240619,191700,1846620600,22000,22000,22000,22000,0
|
|
20240619,191600,1846620600,22000,22000,22000,22000,0
|
|
20240619,191500,1846620600,22000,22000,22000,22000,0
|
|
20240619,191400,1846620600,22000,22000,22000,22000,0
|
|
20240619,191300,1846620600,22000,22000,22000,22000,0
|
|
20240619,191200,1846620600,22000,22000,22000,22000,0
|
|
20240619,191100,1846620600,22000,22000,22000,22000,0
|
|
20240619,191000,1846620600,22000,22000,22000,22000,0
|
|
20240619,190900,1846620600,22000,22000,22000,22000,0
|
|
20240619,190800,1846620600,22000,22000,22000,22000,0
|
|
20240619,190700,1846620600,22000,22000,22000,22000,0
|
|
20240619,190600,1846620600,22000,22000,22000,22000,0
|
|
20240619,190500,1846620600,22000,22000,22000,22000,0
|
|
20240619,190400,1846620600,22000,22000,22000,22000,0
|
|
20240619,190300,1846620600,22000,22000,22000,22000,0
|
|
20240619,190200,1846620600,22000,22000,22000,22000,0
|
|
20240619,190100,1846620600,22000,22000,22000,22000,0
|
|
20240619,190000,1846620600,22000,22000,22000,22000,0
|
|
20240619,185900,1846620600,22000,22000,22000,22000,0
|
|
20240619,185800,1846620600,22000,22000,22000,22000,0
|
|
20240619,185700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,185600,1846620600,22000,22000,22000,22000,0
|
|
20240619,185500,1846620600,22000,22000,22000,22000,0
|
|
20240619,185400,1846620600,22000,22000,22000,22000,0
|
|
20240619,185300,1846620600,22000,22000,22000,22000,0
|
|
20240619,185200,1846620600,22000,22000,22000,22000,0
|
|
20240619,185100,1846620600,22000,22000,22000,22000,0
|
|
20240619,185000,1846620600,22000,22000,22000,22000,0
|
|
20240619,184900,1846620600,22000,22000,22000,22000,0
|
|
20240619,184800,1846620600,22000,22000,22000,22000,0
|
|
20240619,184700,1846620600,22000,22000,22000,22000,0
|
|
20240619,184600,1846620600,22000,22000,22000,22000,0
|
|
20240619,184500,1846620600,22000,22000,22000,22000,0
|
|
20240619,184400,1846620600,22000,22000,22000,22000,0
|
|
20240619,184300,1846620600,22000,22000,22000,22000,0
|
|
20240619,184200,1846620600,22000,22000,22000,22000,0
|
|
20240619,184100,1846620600,22000,22000,22000,22000,0
|
|
20240619,184000,1846620600,22000,22000,22000,22000,0
|
|
20240619,183900,1846620600,22000,22000,22000,22000,0
|
|
20240619,183800,1846620600,22000,22000,22000,22000,0
|
|
20240619,183700,1846620600,22000,22000,22000,22000,0
|
|
20240619,183600,1846620600,22000,22000,22000,22000,0
|
|
20240619,183500,1846620600,22000,22000,22000,22000,0
|
|
20240619,183400,1846620600,22000,22000,22000,22000,0
|
|
20240619,183300,1846620600,22000,22000,22000,22000,0
|
|
20240619,183200,1846620600,22000,22000,22000,22000,0
|
|
20240619,183100,1846620600,22000,22000,22000,22000,0
|
|
20240619,183000,1846620600,22000,22000,22000,22000,0
|
|
20240619,182900,1846620600,22000,22000,22000,22000,0
|
|
20240619,182800,1846620600,22000,22000,22000,22000,0
|
|
20240619,182700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,182600,1846620600,22000,22000,22000,22000,0
|
|
20240619,182500,1846620600,22000,22000,22000,22000,0
|
|
20240619,182400,1846620600,22000,22000,22000,22000,0
|
|
20240619,182300,1846620600,22000,22000,22000,22000,0
|
|
20240619,182200,1846620600,22000,22000,22000,22000,0
|
|
20240619,182100,1846620600,22000,22000,22000,22000,0
|
|
20240619,182000,1846620600,22000,22000,22000,22000,0
|
|
20240619,181900,1846620600,22000,22000,22000,22000,0
|
|
20240619,181800,1846620600,22000,22000,22000,22000,0
|
|
20240619,181700,1846620600,22000,22000,22000,22000,0
|
|
20240619,181600,1846620600,22000,22000,22000,22000,0
|
|
20240619,181500,1846620600,22000,22000,22000,22000,0
|
|
20240619,181400,1846620600,22000,22000,22000,22000,0
|
|
20240619,181300,1846620600,22000,22000,22000,22000,0
|
|
20240619,181200,1846620600,22000,22000,22000,22000,0
|
|
20240619,181100,1846620600,22000,22000,22000,22000,0
|
|
20240619,181000,1846620600,22000,22000,22000,22000,0
|
|
20240619,180900,1846620600,22000,22000,22000,22000,0
|
|
20240619,180800,1846620600,22000,22000,22000,22000,0
|
|
20240619,180700,1846620600,22000,22000,22000,22000,0
|
|
20240619,180600,1846620600,22000,22000,22000,22000,0
|
|
20240619,180500,1846620600,22000,22000,22000,22000,0
|
|
20240619,180400,1846620600,22000,22000,22000,22000,0
|
|
20240619,180300,1846620600,22000,22000,22000,22000,0
|
|
20240619,180200,1846620600,22000,22000,22000,22000,0
|
|
20240619,180100,1846620600,22000,22000,22000,22000,0
|
|
20240619,180000,1846620600,22000,22000,22000,22000,0
|
|
20240619,175900,1846620600,22000,22000,22000,22000,0
|
|
20240619,175800,1846620600,22000,22000,22000,22000,0
|
|
20240619,175700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,175600,1846620600,22000,22000,22000,22000,0
|
|
20240619,175500,1846620600,22000,22000,22000,22000,0
|
|
20240619,175400,1846620600,22000,22000,22000,22000,0
|
|
20240619,175300,1846620600,22000,22000,22000,22000,0
|
|
20240619,175200,1846620600,22000,22000,22000,22000,0
|
|
20240619,175100,1846620600,22000,22000,22000,22000,0
|
|
20240619,175000,1846620600,22000,22000,22000,22000,0
|
|
20240619,174900,1846620600,22000,22000,22000,22000,0
|
|
20240619,174800,1846620600,22000,22000,22000,22000,0
|
|
20240619,174700,1846620600,22000,22000,22000,22000,0
|
|
20240619,174600,1846620600,22000,22000,22000,22000,0
|
|
20240619,174500,1846620600,22000,22000,22000,22000,0
|
|
20240619,174400,1846620600,22000,22000,22000,22000,0
|
|
20240619,174300,1846620600,22000,22000,22000,22000,0
|
|
20240619,174200,1846620600,22000,22000,22000,22000,0
|
|
20240619,174100,1846620600,22000,22000,22000,22000,0
|
|
20240619,174000,1846620600,22000,22000,22000,22000,0
|
|
20240619,173900,1846620600,22000,22000,22000,22000,0
|
|
20240619,173800,1846620600,22000,22000,22000,22000,0
|
|
20240619,173700,1846620600,22000,22000,22000,22000,0
|
|
20240619,173600,1846620600,22000,22000,22000,22000,0
|
|
20240619,173500,1846620600,22000,22000,22000,22000,0
|
|
20240619,173400,1846620600,22000,22000,22000,22000,0
|
|
20240619,173300,1846620600,22000,22000,22000,22000,0
|
|
20240619,173200,1846620600,22000,22000,22000,22000,0
|
|
20240619,173100,1846620600,22000,22000,22000,22000,0
|
|
20240619,173000,1846620600,22000,22000,22000,22000,0
|
|
20240619,172900,1846620600,22000,22000,22000,22000,0
|
|
20240619,172800,1846620600,22000,22000,22000,22000,0
|
|
20240619,172700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,172600,1846620600,22000,22000,22000,22000,0
|
|
20240619,172500,1846620600,22000,22000,22000,22000,0
|
|
20240619,172400,1846620600,22000,22000,22000,22000,0
|
|
20240619,172300,1846620600,22000,22000,22000,22000,0
|
|
20240619,172200,1846620600,22000,22000,22000,22000,0
|
|
20240619,172100,1846620600,22000,22000,22000,22000,0
|
|
20240619,172000,1846620600,22000,22000,22000,22000,0
|
|
20240619,171900,1846620600,22000,22000,22000,22000,0
|
|
20240619,171800,1846620600,22000,22000,22000,22000,0
|
|
20240619,171700,1846620600,22000,22000,22000,22000,0
|
|
20240619,171600,1846620600,22000,22000,22000,22000,0
|
|
20240619,171500,1846620600,22000,22000,22000,22000,0
|
|
20240619,171400,1846620600,22000,22000,22000,22000,0
|
|
20240619,171300,1846620600,22000,22000,22000,22000,0
|
|
20240619,171200,1846620600,22000,22000,22000,22000,0
|
|
20240619,171100,1846620600,22000,22000,22000,22000,0
|
|
20240619,171000,1846620600,22000,22000,22000,22000,0
|
|
20240619,170900,1846620600,22000,22000,22000,22000,0
|
|
20240619,170800,1846620600,22000,22000,22000,22000,0
|
|
20240619,170700,1846620600,22000,22000,22000,22000,0
|
|
20240619,170600,1846620600,22000,22000,22000,22000,0
|
|
20240619,170500,1846620600,22000,22000,22000,22000,0
|
|
20240619,170400,1846620600,22000,22000,22000,22000,0
|
|
20240619,170300,1846620600,22000,22000,22000,22000,0
|
|
20240619,170200,1846620600,22000,22000,22000,22000,0
|
|
20240619,170100,1846620600,22000,22000,22000,22000,0
|
|
20240619,170000,1846620600,22000,22000,22000,22000,0
|
|
20240619,165900,1846620600,22000,22000,22000,22000,0
|
|
20240619,165800,1846620600,22000,22000,22000,22000,0
|
|
20240619,165700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,165600,1846620600,22000,22000,22000,22000,0
|
|
20240619,165500,1846620600,22000,22000,22000,22000,0
|
|
20240619,165400,1846620600,22000,22000,22000,22000,0
|
|
20240619,165300,1846620600,22000,22000,22000,22000,0
|
|
20240619,165200,1846620600,22000,22000,22000,22000,0
|
|
20240619,165100,1846620600,22000,22000,22000,22000,0
|
|
20240619,165000,1846620600,22000,22000,22000,22000,0
|
|
20240619,164900,1846620600,22000,22000,22000,22000,0
|
|
20240619,164800,1846620600,22000,22000,22000,22000,0
|
|
20240619,164700,1846620600,22000,22000,22000,22000,0
|
|
20240619,164600,1846620600,22000,22000,22000,22000,0
|
|
20240619,164500,1846620600,22000,22000,22000,22000,0
|
|
20240619,164400,1846620600,22000,22000,22000,22000,0
|
|
20240619,164300,1846620600,22000,22000,22000,22000,0
|
|
20240619,164200,1846620600,22000,22000,22000,22000,0
|
|
20240619,164100,1846620600,22000,22000,22000,22000,0
|
|
20240619,164000,1846620600,22000,22000,22000,22000,0
|
|
20240619,163900,1846620600,22000,22000,22000,22000,0
|
|
20240619,163800,1846620600,22000,22000,22000,22000,0
|
|
20240619,163700,1846620600,22000,22000,22000,22000,0
|
|
20240619,163600,1846620600,22000,22000,22000,22000,0
|
|
20240619,163500,1846620600,22000,22000,22000,22000,0
|
|
20240619,163400,1846620600,22000,22000,22000,22000,0
|
|
20240619,163300,1846620600,22000,22000,22000,22000,0
|
|
20240619,163200,1846620600,22000,22000,22000,22000,0
|
|
20240619,163100,1846620600,22000,22000,22000,22000,0
|
|
20240619,163000,1846620600,22000,22000,22000,22000,0
|
|
20240619,162900,1846620600,22000,22000,22000,22000,0
|
|
20240619,162800,1846620600,22000,22000,22000,22000,0
|
|
20240619,162700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,162600,1846620600,22000,22000,22000,22000,0
|
|
20240619,162500,1846620600,22000,22000,22000,22000,0
|
|
20240619,162400,1846620600,22000,22000,22000,22000,0
|
|
20240619,162300,1846620600,22000,22000,22000,22000,0
|
|
20240619,162200,1846620600,22000,22000,22000,22000,0
|
|
20240619,162100,1846620600,22000,22000,22000,22000,0
|
|
20240619,162000,1846620600,22000,22000,22000,22000,0
|
|
20240619,161900,1846620600,22000,22000,22000,22000,0
|
|
20240619,161800,1846620600,22000,22000,22000,22000,0
|
|
20240619,161700,1846620600,22000,22000,22000,22000,0
|
|
20240619,161600,1846620600,22000,22000,22000,22000,0
|
|
20240619,161500,1846620600,22000,22000,22000,22000,0
|
|
20240619,161400,1846620600,22000,22000,22000,22000,0
|
|
20240619,161300,1846620600,22000,22000,22000,22000,0
|
|
20240619,161200,1846620600,22000,22000,22000,22000,0
|
|
20240619,161100,1846620600,22000,22000,22000,22000,0
|
|
20240619,161000,1846620600,22000,22000,22000,22000,0
|
|
20240619,160900,1846620600,22000,22000,22000,22000,0
|
|
20240619,160800,1846620600,22000,22000,22000,22000,0
|
|
20240619,160700,1846620600,22000,22000,22000,22000,0
|
|
20240619,160600,1846620600,22000,22000,22000,22000,0
|
|
20240619,160500,1846620600,22000,22000,22000,22000,0
|
|
20240619,160400,1846620600,22000,22000,22000,22000,0
|
|
20240619,160300,1846620600,22000,22000,22000,22000,0
|
|
20240619,160200,1846620600,22000,22000,22000,22000,0
|
|
20240619,160100,1846620600,22000,22000,22000,22000,0
|
|
20240619,160000,1846620600,22000,22000,22000,22000,0
|
|
20240619,155900,1846620600,22000,22000,22000,22000,0
|
|
20240619,155800,1846620600,22000,22000,22000,22000,0
|
|
20240619,155700,1846620600,22000,22000,22000,22000,1651
|
|
20240619,155600,1846620600,22000,22000,22000,22000,0
|
|
20240619,155500,1846620600,22000,22000,22000,22000,0
|
|
20240619,155400,1846620600,22000,22000,22000,22000,0
|
|
20240619,155300,1846620600,22000,22000,22000,22000,0
|
|
20240619,155200,1846620600,22000,22000,22000,22000,0
|
|
20240619,155100,1846620600,22000,22000,22000,22000,0
|
|
20240619,155000,1846620600,22000,22000,22000,22000,0
|
|
20240619,154900,1846620600,22000,22000,22000,22000,0
|
|
20240619,154800,1846620600,22000,22000,22000,22000,0
|
|
20240619,154700,1846620600,22000,22000,22000,22000,0
|
|
20240619,154600,1846620600,22000,22000,22000,22000,0
|
|
20240619,154500,1846620600,22000,22000,22000,22000,0
|
|
20240619,154400,1846620600,22000,22000,22000,22000,0
|
|
20240619,154300,1846620600,22000,22000,22000,22000,0
|
|
20240619,154200,1846620600,22000,22000,22000,22000,0
|
|
20240619,154100,1846620600,22000,22000,22000,22000,0
|
|
20240619,154000,1846620600,22000,22000,22000,22000,0
|
|
20240619,153900,1846620600,22000,22000,22000,22000,0
|
|
20240619,153800,1846620600,22000,22000,22000,22000,0
|
|
20240619,153700,1846620600,22000,22000,22000,22000,0
|
|
20240619,153600,1846620600,22000,22000,22000,22000,0
|
|
20240619,153500,1846620600,22000,22000,22000,22000,0
|
|
20240619,153400,1846620600,22000,22000,22000,22000,0
|
|
20240619,153300,1846620600,22000,22000,22000,22000,0
|
|
20240619,153200,1846620600,22000,22000,22000,22000,0
|
|
20240619,153100,1846620600,22000,22000,22000,22000,0
|
|
20240619,153000,1846620600,22000,22000,22000,22000,1651
|
|
20240619,152900,1810298600,22000,22000,22000,22000,0
|
|
20240619,152800,1810298600,22000,22000,22000,22000,0
|
|
20240619,152700,1810298600,22000,22000,22000,22000,0
|
|
20240619,152600,1810298600,22000,22000,22000,22000,0
|
|
20240619,152500,1810298600,22000,22000,22000,22000,0
|
|
20240619,152400,1810298600,22000,22000,22000,22000,0
|
|
20240619,152300,1810298600,22000,22000,22000,22000,0
|
|
20240619,152200,1810298600,22000,22000,22000,22000,0
|
|
20240619,152100,1810298600,22000,22000,22000,22000,0
|
|
20240619,152000,1810298600,22000,22000,22000,22000,0
|
|
20240619,151900,1810298600,22000,22100,22200,22000,257
|
|
20240619,151800,1804639200,22100,22000,22200,22000,398
|
|
20240619,151700,1795812600,22100,22150,22150,22100,612
|
|
20240619,151600,1782266750,22150,22150,22150,22150,426
|
|
20240619,151500,1772830850,22150,22150,22150,21950,603
|
|
20240619,151400,1759537100,22150,22100,22150,22100,652
|
|
20240619,151300,1745118400,22050,22150,22150,22050,32
|
|
20240619,151200,1744409700,22150,22150,22150,22150,170
|
|
20240619,151100,1740644200,22150,22150,22150,22150,238
|
|
20240619,151000,1735372500,22100,22100,22100,22000,119
|
|
20240619,150900,1732743200,22100,22050,22150,22050,202
|
|
20240619,150800,1728279750,22050,22150,22150,22050,60
|
|
20240619,150700,1726952550,22150,22100,22150,22100,219
|
|
20240619,150600,1722108550,22100,22100,22100,22000,407
|
|
20240619,150500,1713136250,22100,22100,22200,22050,455
|
|
20240619,150400,1703091650,22200,22200,22200,22200,136
|
|
20240619,150300,1700072450,22200,22200,22200,22200,189
|
|
20240619,150200,1695876650,22200,22150,22200,22150,349
|
|
20240619,150100,1688135550,22150,22100,22150,22100,57
|
|
20240619,150000,1686874150,22100,22150,22200,22100,90
|
|
20240619,145900,1684878250,22200,22150,22200,22150,238
|
|
20240619,145800,1679596450,22000,22200,22200,22000,145
|
|
20240619,145700,1676382650,22200,22050,22200,22050,355
|
|
20240619,145600,1668505100,22050,22150,22150,22050,84
|
|
20240619,145500,1666645400,22150,22150,22150,22150,22
|
|
20240619,145400,1666158100,22150,22000,22150,22000,188
|
|
20240619,145300,1661994850,22050,22050,22150,22050,215
|
|
20240619,145200,1657235000,22050,22050,22050,22050,178
|
|
20240619,145100,1653310100,22050,22050,22050,22050,133
|
|
20240619,145000,1650377450,22100,22100,22100,22100,60
|
|
20240619,144900,1649051450,22100,22150,22150,22100,174
|
|
20240619,144800,1645197550,22150,22150,22150,22100,195
|
|
20240619,144700,1640878650,22150,22150,22150,22150,203
|
|
20240619,144600,1636382200,22150,22150,22150,22150,23
|
|
20240619,144500,1635872750,22150,22100,22150,22100,484
|
|
20240619,144400,1625172850,22100,22100,22100,22100,193
|
|
20240619,144300,1620907550,22100,22150,22150,22100,290
|
|
20240619,144200,1614498100,22150,22100,22200,22100,214
|
|
20240619,144100,1609757350,22150,22150,22150,22150,34
|
|
20240619,144000,1609004250,22150,22150,22150,22150,79
|
|
20240619,143900,1607254400,22150,22150,22150,22150,310
|
|
20240619,143800,1600387900,22000,22200,22200,22000,64
|
|
20240619,143700,1598975300,22200,22200,22200,22000,192
|
|
20240619,143600,1594718000,22200,22150,22200,22150,55
|
|
20240619,143500,1593497050,22200,22200,22200,21900,1197
|
|
20240619,143400,1567069700,22150,22150,22200,22150,193
|
|
20240619,143300,1562786750,22150,22150,22150,22150,73
|
|
20240619,143200,1561169800,22200,22150,22200,22150,221
|
|
20240619,143100,1556264000,22200,22200,22200,22200,84
|
|
20240619,143000,1554399200,22200,22150,22200,22150,336
|
|
20240619,142900,1546956750,22150,22150,22150,22150,0
|
|
20240619,142800,1546956750,22150,22050,22150,22050,210
|
|
20240619,142700,1542320250,22050,22100,22100,22050,236
|
|
20240619,142600,1537114800,22150,22150,22150,22100,73
|
|
20240619,142500,1535498250,22150,22100,22150,22050,386
|
|
20240619,142400,1526966850,22100,22150,22150,22100,1092
|
|
20240619,142300,1502829900,22150,22150,22150,22150,76
|
|
20240619,142200,1501146500,22150,22150,22150,22150,172
|
|
20240619,142100,1497336700,22100,22200,22200,22100,379
|
|
20240619,142000,1488933300,22200,22200,22200,22200,2694
|
|
20240619,141900,1429126500,22250,22250,22250,22200,271
|
|
20240619,141800,1423107000,22250,22250,22250,22250,376
|
|
20240619,141700,1414741000,22250,22250,22250,22250,220
|
|
20240619,141600,1409846000,22250,22050,22250,22050,185
|
|
20240619,141500,1405736650,22200,22100,22200,22100,284
|
|
20240619,141400,1399452650,22100,22100,22100,22100,55
|
|
20240619,141300,1398237150,22100,22050,22100,22050,73
|
|
20240619,141200,1396625950,22050,22100,22100,22050,199
|
|
20240619,141100,1392228450,22100,22000,22100,22000,121
|
|
20240619,141000,1389554600,22000,22050,22050,22000,209
|
|
20240619,140900,1384949900,22100,22150,22150,22050,684
|
|
20240619,140800,1369832050,22250,22250,22250,22250,72
|
|
20240619,140700,1368230050,22250,22250,22250,22150,647
|
|
20240619,140600,1353857100,22250,22250,22300,22200,1049
|
|
20240619,140500,1330551700,22250,22150,22250,22150,707
|
|
20240619,140400,1314856650,22150,22200,22200,22150,343
|
|
20240619,140300,1307258800,22200,22200,22200,22150,167
|
|
20240619,140200,1303551500,22200,22150,22200,22150,753
|
|
20240619,140100,1286865800,22150,22150,22150,21950,80
|
|
20240619,140000,1285094400,22150,22100,22150,22000,1035
|
|
20240619,135900,1262300400,22100,22150,22150,22100,106
|
|
20240619,135800,1259955500,22100,22150,22150,22000,326
|
|
20240619,135700,1252737400,22150,22100,22150,22100,109
|
|
20240619,135600,1250324050,22000,22100,22100,22000,92
|
|
20240619,135500,1248291850,22100,22050,22100,22000,597
|
|
20240619,135400,1235121600,22000,22000,22000,22000,0
|
|
20240619,135300,1235121600,22000,22000,22150,22000,428
|
|
20240619,135200,1225671550,22050,22050,22050,22050,150
|
|
20240619,135100,1222364050,22050,22050,22050,22050,59
|
|
20240619,135000,1221063100,22050,22000,22050,22000,224
|
|
20240619,134900,1216130350,22000,22000,22000,22000,181
|
|
20240619,134800,1212148350,22000,22000,22000,22000,216
|
|
20240619,134700,1207396350,21950,21950,21950,21950,41
|
|
20240619,134600,1206496400,21950,22000,22000,21950,95
|
|
20240619,134500,1204409200,21950,22000,22000,21950,186
|
|
20240619,134400,1200318200,22000,22000,22000,22000,165
|
|
20240619,134300,1196688200,21950,21950,22000,21950,167
|
|
20240619,134200,1193020200,21900,21950,21950,21900,115
|
|
20240619,134100,1190496850,21950,21950,21950,21950,72
|
|
20240619,134000,1188916450,21950,21950,21950,21900,276
|
|
20240619,133900,1182862250,21900,21900,21950,21900,143
|
|
20240619,133800,1179728100,21900,21900,21950,21900,256
|
|
20240619,133700,1174115000,21950,21950,21950,21950,60
|
|
20240619,133600,1172798000,21900,21900,21900,21800,400
|
|
20240619,133500,1164062800,21950,22000,22000,21900,407
|
|
20240619,133400,1155133200,22000,22000,22000,22000,83
|
|
20240619,133300,1153307200,22000,22000,22000,22000,211
|
|
20240619,133200,1148665200,22000,22000,22000,22000,129
|
|
20240619,133100,1145827200,22000,21950,22000,21950,103
|
|
20240619,133000,1143563700,21950,21950,21950,21950,296
|
|
20240619,132900,1137066500,21950,22000,22000,21950,73
|
|
20240619,132800,1135462400,21950,22000,22000,21950,184
|
|
20240619,132700,1131420450,21900,21900,21900,21850,57
|
|
20240619,132600,1130173650,22000,21950,22000,21950,233
|
|
20240619,132500,1125051200,21950,22000,22000,21950,223
|
|
20240619,132400,1120152950,22000,21950,22000,21950,56
|
|
20240619,132300,1118921100,22000,22000,22000,22000,209
|
|
20240619,132200,1114323100,22000,22000,22000,22000,88
|
|
20240619,132100,1112387100,21950,21950,21950,21950,132
|
|
20240619,132000,1109489700,21950,21950,21950,21800,337
|
|
20240619,131900,1102110550,21950,22000,22000,21950,130
|
|
20240619,131800,1099254250,22000,21950,22000,21900,403
|
|
20240619,131700,1090413650,21950,22000,22000,21950,287
|
|
20240619,131600,1084103250,22000,21950,22000,21950,366
|
|
20240619,131500,1076067350,21950,21950,21950,21950,79
|
|
20240619,131400,1074333300,21950,21900,21950,21900,151
|
|
20240619,131300,1071022100,21950,21900,22000,21900,1108
|
|
20240619,131200,1046705100,21900,21900,21900,21900,281
|
|
20240619,131100,1040551200,21900,21850,21900,21850,355
|
|
20240619,131000,1032786950,21800,21800,21900,21800,57
|
|
20240619,130900,1031540600,21850,21850,21850,21850,192
|
|
20240619,130800,1027345400,21850,21850,21850,21850,275
|
|
20240619,130700,1021336650,21850,21800,21850,21750,1556
|
|
20240619,130600,987414000,21750,21600,21750,21600,2681
|
|
20240619,130500,929292700,21550,21500,21550,21500,649
|
|
20240619,130400,915308750,21500,21600,21600,21500,312
|
|
20240619,130300,908588500,21550,21550,21550,21550,303
|
|
20240619,130200,902058850,21550,21600,21600,21550,40
|
|
20240619,130100,901196400,21550,21550,21550,21550,0
|
|
20240619,130000,901196400,21550,21550,21550,21550,0
|
|
20240619,125900,901196400,21550,21550,21550,21550,0
|
|
20240619,125800,901196400,21550,21550,21550,21550,118
|
|
20240619,125700,898653500,21450,21450,21450,21450,54
|
|
20240619,125600,897495200,21450,21550,21550,21450,94
|
|
20240619,125500,895473600,21550,21550,21550,21550,0
|
|
20240619,125400,895473600,21550,21550,21550,21550,126
|
|
20240619,125300,892758300,21550,21550,21550,21550,0
|
|
20240619,125200,892758300,21550,21550,21550,21550,9
|
|
20240619,125100,892564350,21550,21550,21550,21550,0
|
|
20240619,125000,892564350,21550,21550,21550,21550,8
|
|
20240619,124900,892391950,21550,21550,21550,21550,132
|
|
20240619,124800,889547350,21550,21550,21550,21550,0
|
|
20240619,124700,889547350,21550,21550,21550,21550,14
|
|
20240619,124600,889245650,21600,21600,21600,21600,34
|
|
20240619,124500,888511250,21600,21550,21600,21500,167
|
|
20240619,124400,884914000,21500,21500,21500,21500,1
|
|
20240619,124300,884892500,21550,21550,21550,21550,9
|
|
20240619,124200,884698550,21550,21550,21550,21550,0
|
|
20240619,124100,884698550,21550,21550,21550,21500,112
|
|
20240619,124000,882289950,21550,21550,21550,21550,119
|
|
20240619,123900,879725500,21550,21550,21550,21550,9
|
|
20240619,123800,879531550,21550,21550,21550,21550,111
|
|
20240619,123700,877139500,21550,21550,21550,21550,13
|
|
20240619,123600,876859350,21550,21550,21550,21550,9
|
|
20240619,123500,876665400,21550,21550,21550,21550,118
|
|
20240619,123400,874122500,21550,21550,21550,21550,141
|
|
20240619,123300,871083950,21550,21550,21550,21550,0
|
|
20240619,123200,871083950,21550,21550,21550,21550,66
|
|
20240619,123100,869661650,21550,21550,21550,21550,120
|
|
20240619,123000,867075650,21550,21550,21550,21550,99
|
|
20240619,122900,864942200,21550,21550,21550,21550,125
|
|
20240619,122800,862248450,21550,21550,21550,21550,50
|
|
20240619,122700,861170950,21500,21550,21550,21500,19
|
|
20240619,122600,860762350,21550,21550,21550,21550,127
|
|
20240619,122500,858025500,21500,21550,21550,21500,6
|
|
20240619,122400,857896250,21550,21550,21550,21550,19
|
|
20240619,122300,857486800,21550,21550,21550,21550,0
|
|
20240619,122200,857486800,21550,21500,21550,21500,133
|
|
20240619,122100,854626900,21500,21500,21500,21500,11
|
|
20240619,122000,854390400,21500,21500,21500,21500,1
|
|
20240619,121900,854368900,21500,21500,21500,21500,10
|
|
20240619,121800,854153900,21550,21500,21550,21500,250
|
|
20240619,121700,848770050,21500,21500,21500,21500,118
|
|
20240619,121600,846233050,21300,21450,21450,21300,25
|
|
20240619,121500,845698800,21450,21450,21450,21450,9
|
|
20240619,121400,845505750,21500,21500,21500,21500,1
|
|
20240619,121300,845484250,21450,21500,21500,21400,158
|
|
20240619,121200,842089300,21450,21450,21450,21450,111
|
|
20240619,121100,839708350,21450,21400,21450,21400,10
|
|
20240619,121000,839493900,21300,21400,21400,21300,31
|
|
20240619,120900,838832450,21400,21400,21400,21400,1
|
|
20240619,120800,838811050,21450,21450,21450,21450,118
|
|
20240619,120700,836279950,21350,21350,21350,21350,100
|
|
20240619,120600,834144950,21350,21400,21400,21350,475
|
|
20240619,120500,824003300,21450,21500,21500,21450,60
|
|
20240619,120400,822715800,21500,21500,21500,21500,0
|
|
20240619,120300,822715800,21500,21450,21500,21200,664
|
|
20240619,120200,808518950,21500,21500,21500,21500,86
|
|
20240619,120100,806669950,21450,21500,21500,21450,43
|
|
20240619,120000,805747350,21500,21400,21500,21400,111
|
|
20240619,115900,803370850,21400,21500,21500,21400,121
|
|
20240619,115800,800769450,21450,21500,21500,21450,14
|
|
20240619,115700,800468700,21450,21450,21450,21450,166
|
|
20240619,115600,796908000,21450,21400,21450,21400,10
|
|
20240619,115500,796693900,21350,21350,21350,21350,346
|
|
20240619,115400,789306800,21400,21300,21400,21250,165
|
|
20240619,115300,785782450,21250,21350,21350,21250,153
|
|
20240619,115200,782528100,21350,21350,21350,21350,0
|
|
20240619,115100,782528100,21350,21350,21350,21350,199
|
|
20240619,115000,778279450,21350,21400,21400,21350,129
|
|
20240619,114900,775518900,21300,21350,21400,21300,30
|
|
20240619,114800,774879350,21350,21350,21350,21350,1
|
|
20240619,114700,774858000,21350,21400,21400,21350,35
|
|
20240619,114600,774109700,21450,21450,21450,21450,0
|
|
20240619,114500,774109700,21450,21400,21450,21400,135
|
|
20240619,114400,771214850,21400,21400,21400,21400,0
|
|
20240619,114300,771214850,21400,21400,21400,21400,0
|
|
20240619,114200,771214850,21400,21400,21400,21400,0
|
|
20240619,114100,771214850,21400,21400,21400,21400,0
|
|
20240619,114000,771214850,21400,21300,21400,21300,218
|
|
20240619,113900,766559650,21350,21350,21350,21350,8
|
|
20240619,113800,766388850,21350,21350,21350,21350,0
|
|
20240619,113700,766388850,21350,21350,21350,21350,8
|
|
20240619,113600,766218050,21400,21350,21400,21350,127
|
|
20240619,113500,763500700,21300,21300,21300,21300,0
|
|
20240619,113400,763500700,21300,21350,21350,21300,10
|
|
20240619,113300,763287300,21300,21350,21350,21300,100
|
|
20240619,113200,761156850,21350,21350,21350,21350,0
|
|
20240619,113100,761156850,21350,21350,21400,21350,172
|
|
20240619,113000,757478750,21350,21450,21450,21350,158
|
|
20240619,112900,754100950,21400,21400,21400,21400,55
|
|
20240619,112800,752923950,21400,21450,21450,21400,34
|
|
20240619,112700,752195950,21400,21400,21400,21400,43
|
|
20240619,112600,751275750,21400,21400,21400,21400,37
|
|
20240619,112500,750483950,21350,21350,21350,21350,7
|
|
20240619,112400,750334500,21400,21350,21400,21350,11
|
|
20240619,112300,750099250,21350,21400,21400,21350,22
|
|
20240619,112200,749629100,21400,21400,21400,21400,118
|
|
20240619,112100,747103900,21400,21400,21400,21400,9
|
|
20240619,112000,746911300,21400,21400,21400,21400,0
|
|
20240619,111900,746911300,21400,21400,21400,21400,8
|
|
20240619,111800,746740100,21400,21400,21400,21400,118
|
|
20240619,111700,744214900,21400,21400,21400,21400,9
|
|
20240619,111600,744022300,21400,21400,21400,21400,0
|
|
20240619,111500,744022300,21400,21400,21400,21350,80
|
|
20240619,111400,742310400,21400,21450,21450,21400,30
|
|
20240619,111300,741667950,21500,21500,21500,21500,118
|
|
20240619,111200,739130950,21450,21450,21450,21450,0
|
|
20240619,111100,739130950,21450,21450,21450,21450,8
|
|
20240619,111000,738959350,21450,21450,21450,21450,100
|
|
20240619,110900,736814350,21500,21450,21500,21450,18
|
|
20240619,110800,736427400,21450,21450,21450,21450,33
|
|
20240619,110700,735719550,21450,21450,21450,21450,67
|
|
20240619,110600,734282400,21450,21450,21450,21450,10
|
|
20240619,110500,734067900,21500,21500,21500,21500,1
|
|
20240619,110400,734046400,21450,21400,21450,21400,1548
|
|
20240619,110300,700880600,21400,21400,21400,21400,1
|
|
20240619,110200,700859200,21300,21300,21300,21300,2
|
|
20240619,110100,700816600,21300,21300,21300,21300,309
|
|
20240619,110000,694234900,21350,21350,21350,21350,17
|
|
20240619,105900,693871950,21400,21400,21400,21400,119
|
|
20240619,105800,691325350,21350,21300,21350,21300,9
|
|
20240619,105700,691133250,21400,21400,21400,21400,1
|
|
20240619,105600,691111850,21400,21400,21400,21400,100
|
|
20240619,105500,688971850,21400,21400,21400,21400,123
|
|
20240619,105400,686339650,21200,21400,21400,21200,305
|
|
20240619,105300,679853550,21400,21400,21400,21400,8
|
|
20240619,105200,679682350,21400,21400,21400,21400,0
|
|
20240619,105100,679682350,21400,21400,21400,21400,21
|
|
20240619,105000,679232950,21400,21400,21400,21400,118
|
|
20240619,104900,676707750,21300,21300,21300,21300,403
|
|
20240619,104800,668123850,21250,21250,21250,21250,5
|
|
20240619,104700,668017600,21250,21350,21350,21250,22
|
|
20240619,104600,667548300,21350,21350,21350,21350,196
|
|
20240619,104500,663363700,21250,21250,21250,21250,1
|
|
20240619,104400,663342450,21250,21250,21250,21250,5
|
|
20240619,104300,663236200,21250,21250,21250,21250,3
|
|
20240619,104200,663172450,21250,21300,21300,21250,32
|
|
20240619,104100,662492000,21350,21350,21350,21350,126
|
|
20240619,104000,659801900,21300,21300,21300,21300,0
|
|
20240619,103900,659801900,21300,21200,21300,21200,278
|
|
20240619,103800,653881700,21250,21250,21250,21250,0
|
|
20240619,103700,653881700,21250,21250,21250,21050,286
|
|
20240619,103600,647823150,21250,21200,21250,21200,233
|
|
20240619,103500,642871950,21150,21150,21150,21150,1
|
|
20240619,103400,642850800,21250,21250,21250,21250,8
|
|
20240619,103300,642680800,21150,21150,21150,21150,40
|
|
20240619,103200,641834800,21250,21250,21250,21250,120
|
|
20240619,103100,639284800,21250,21250,21250,21250,2
|
|
20240619,103000,639242300,21250,21250,21250,21250,0
|
|
20240619,102900,639242300,21250,21050,21250,21050,76
|
|
20240619,102800,637642300,21050,21250,21250,21050,338
|
|
20240619,102700,630479900,21200,21150,21250,21150,416
|
|
20240619,102600,621655200,21150,21000,21150,21000,250
|
|
20240619,102500,616397700,21000,21200,21200,21000,1120
|
|
20240619,102400,592844500,21200,21200,21200,21200,95
|
|
20240619,102300,590830500,21200,21150,21200,21150,120
|
|
20240619,102200,588286600,21100,21100,21100,21100,78
|
|
20240619,102100,586640800,21100,21150,21150,21100,52
|
|
20240619,102000,585543150,21250,21250,21250,21250,0
|
|
20240619,101900,585543150,21250,21250,21250,21250,4
|
|
20240619,101800,585458150,21250,21150,21250,21150,126
|
|
20240619,101700,582781450,21200,21200,21200,21200,1
|
|
20240619,101600,582760250,21250,21250,21250,21250,0
|
|
20240619,101500,582760250,21250,21150,21250,21150,172
|
|
20240619,101400,579122050,21150,21100,21150,21100,149
|
|
20240619,101300,575972250,21150,21150,21150,21150,10
|
|
20240619,101200,575760750,21150,21100,21150,21100,506
|
|
20240619,101100,565083850,21150,21150,21150,21150,432
|
|
20240619,101000,555947050,21150,21200,21200,21150,39
|
|
20240619,100900,555120750,21250,21200,21250,21200,120
|
|
20240619,100800,552570800,21200,21200,21200,21200,8
|
|
20240619,100700,552401200,21200,21200,21200,21200,0
|
|
20240619,100600,552401200,21200,21250,21250,21200,22
|
|
20240619,100500,551934000,21250,21250,21250,21200,190
|
|
20240619,100400,547900400,21200,21250,21300,21200,172
|
|
20240619,100300,544252500,21300,21200,21300,21200,80
|
|
20240619,100200,542548800,21250,21250,21250,21250,9
|
|
20240619,100100,542357550,21300,21250,21300,21250,18
|
|
20240619,100000,541974300,21250,21300,21300,21250,131
|
|
20240619,095900,539184250,21200,21150,21200,21150,366
|
|
20240619,095800,531425300,21150,21150,21150,21150,0
|
|
20240619,095700,531425300,21150,21100,21200,21100,334
|
|
20240619,095600,524363050,21100,21150,21150,21100,8
|
|
20240619,095500,524194150,21150,21150,21150,21150,6
|
|
20240619,095400,524067250,21150,21150,21150,21150,1
|
|
20240619,095300,524046100,21200,21200,21200,21200,5
|
|
20240619,095200,523940100,21100,21150,21200,21100,92
|
|
20240619,095100,521997050,21200,21200,21200,21150,65
|
|
20240619,095000,520619100,21200,21200,21200,21150,15
|
|
20240619,094900,520301150,21200,21150,21200,21150,4
|
|
20240619,094800,520216500,21150,21150,21150,21150,21
|
|
20240619,094700,519772350,21150,21150,21150,21150,81
|
|
20240619,094600,518059200,21050,21100,21150,21050,131
|
|
20240619,094500,515300300,21100,21150,21150,21100,59
|
|
20240619,094400,514055350,21100,21100,21100,21100,43
|
|
20240619,094300,513148050,21100,21150,21150,21050,175
|
|
20240619,094200,509454500,21150,21050,21150,21050,158
|
|
20240619,094100,506120100,21050,21050,21050,21000,264
|
|
20240619,094000,500565400,21050,21050,21050,21050,520
|
|
20240619,093900,489619400,21050,21050,21050,21050,13
|
|
20240619,093800,489345750,21050,21050,21050,21050,66
|
|
20240619,093700,487956450,21100,21100,21100,21100,51
|
|
20240619,093600,486880350,21100,21150,21150,21100,286
|
|
20240619,093500,480842700,21200,21200,21200,21200,0
|
|
20240619,093400,480842700,21200,21200,21200,21150,58
|
|
20240619,093300,479615750,21200,21200,21200,21200,671
|
|
20240619,093200,465390550,21250,21250,21250,21250,203
|
|
20240619,093100,461076800,21250,21200,21250,21150,293
|
|
20240619,093000,454869400,21150,21250,21250,21150,360
|
|
20240619,092900,447231650,21250,21250,21250,21250,0
|
|
20240619,092800,447231650,21250,21300,21300,21250,125
|
|
20240619,092700,444570400,21300,21300,21300,21300,1
|
|
20240619,092600,444549100,21300,21300,21300,21300,0
|
|
20240619,092500,444549100,21300,21350,21550,21300,513
|
|
20240619,092400,433546000,21400,21250,21400,21250,133
|
|
20240619,092300,430717000,21250,21300,21300,21250,206
|
|
20240619,092200,426329500,21400,21550,21550,21400,115
|
|
20240619,092100,423857200,21550,21200,21550,21150,2116
|
|
20240619,092000,378710150,21150,21150,21200,21150,105
|
|
20240619,091900,376488200,21200,21100,21200,21050,453
|
|
20240619,091800,366929800,21100,21000,21100,21000,304
|
|
20240619,091700,360525500,21000,21000,21000,21000,50
|
|
20240619,091600,359475500,20950,20950,21100,20950,362
|
|
20240619,091500,351891250,20950,21100,21100,20950,45
|
|
20240619,091400,350946300,20950,21050,21050,20950,489
|
|
20240619,091300,340659050,21050,21000,21050,20950,103
|
|
20240619,091200,338500500,21000,21050,21050,20900,1654
|
|
20240619,091100,303822800,21050,20950,21050,20950,107
|
|
20240619,091000,301580950,20900,21150,21150,20900,1539
|
|
20240619,090900,269222400,21200,21050,21200,21050,74
|
|
20240619,090800,267661300,21050,21150,21150,21050,577
|
|
20240619,090700,255486450,21300,21200,21300,21200,202
|
|
20240619,090600,251190000,21350,21150,21350,21100,1708
|
|
20240619,090500,215104850,21100,20950,21300,20950,2292
|
|
20240619,090400,166594250,21000,21400,21400,20750,7235
|
|
20240619,090300,14724500,21450,21450,21600,21450,3
|
|
20240619,090200,14660000,21550,21550,21600,21450,333
|
|
20240619,090100,7484550,21600,21500,21600,21500,54
|
|
20240619,090000,6321000,21500,21500,21500,21500,294
|