618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191500,764749100,24250,24250,24250,24250,450
|
|
20240617,191400,764749100,24250,24250,24250,24250,0
|
|
20240617,191300,764749100,24250,24250,24250,24250,0
|
|
20240617,191200,764749100,24250,24250,24250,24250,0
|
|
20240617,191100,764749100,24250,24250,24250,24250,0
|
|
20240617,191000,764749100,24250,24250,24250,24250,0
|
|
20240617,190900,764749100,24250,24250,24250,24250,0
|
|
20240617,190800,764749100,24250,24250,24250,24250,0
|
|
20240617,190700,764749100,24250,24250,24250,24250,0
|
|
20240617,190600,764749100,24250,24250,24250,24250,0
|
|
20240617,190500,764749100,24250,24250,24250,24250,0
|
|
20240617,190400,764749100,24250,24250,24250,24250,0
|
|
20240617,190300,764749100,24250,24250,24250,24250,0
|
|
20240617,190200,764749100,24250,24250,24250,24250,0
|
|
20240617,190100,764749100,24250,24250,24250,24250,0
|
|
20240617,190000,764749100,24250,24250,24250,24250,0
|
|
20240617,185900,764749100,24250,24250,24250,24250,0
|
|
20240617,185800,764749100,24250,24250,24250,24250,0
|
|
20240617,185700,764749100,24250,24250,24250,24250,0
|
|
20240617,185600,764749100,24250,24250,24250,24250,0
|
|
20240617,185500,764749100,24250,24250,24250,24250,0
|
|
20240617,185400,764749100,24250,24250,24250,24250,0
|
|
20240617,185300,764749100,24250,24250,24250,24250,0
|
|
20240617,185200,764749100,24250,24250,24250,24250,0
|
|
20240617,185100,764749100,24250,24250,24250,24250,0
|
|
20240617,185000,764749100,24250,24250,24250,24250,0
|
|
20240617,184900,764749100,24250,24250,24250,24250,0
|
|
20240617,184800,764749100,24250,24250,24250,24250,0
|
|
20240617,184700,764749100,24250,24250,24250,24250,0
|
|
20240617,184600,764749100,24250,24250,24250,24250,0
|
|
20240617,184500,764749100,24250,24250,24250,24250,450
|
|
20240617,184400,764749100,24250,24250,24250,24250,0
|
|
20240617,184300,764749100,24250,24250,24250,24250,0
|
|
20240617,184200,764749100,24250,24250,24250,24250,0
|
|
20240617,184100,764749100,24250,24250,24250,24250,0
|
|
20240617,184000,764749100,24250,24250,24250,24250,0
|
|
20240617,183900,764749100,24250,24250,24250,24250,0
|
|
20240617,183800,764749100,24250,24250,24250,24250,0
|
|
20240617,183700,764749100,24250,24250,24250,24250,0
|
|
20240617,183600,764749100,24250,24250,24250,24250,0
|
|
20240617,183500,764749100,24250,24250,24250,24250,0
|
|
20240617,183400,764749100,24250,24250,24250,24250,0
|
|
20240617,183300,764749100,24250,24250,24250,24250,0
|
|
20240617,183200,764749100,24250,24250,24250,24250,0
|
|
20240617,183100,764749100,24250,24250,24250,24250,0
|
|
20240617,183000,764749100,24250,24250,24250,24250,0
|
|
20240617,182900,764749100,24250,24250,24250,24250,0
|
|
20240617,182800,764749100,24250,24250,24250,24250,0
|
|
20240617,182700,764749100,24250,24250,24250,24250,0
|
|
20240617,182600,764749100,24250,24250,24250,24250,0
|
|
20240617,182500,764749100,24250,24250,24250,24250,0
|
|
20240617,182400,764749100,24250,24250,24250,24250,0
|
|
20240617,182300,764749100,24250,24250,24250,24250,0
|
|
20240617,182200,764749100,24250,24250,24250,24250,0
|
|
20240617,182100,764749100,24250,24250,24250,24250,0
|
|
20240617,182000,764749100,24250,24250,24250,24250,0
|
|
20240617,181900,764749100,24250,24250,24250,24250,0
|
|
20240617,181800,764749100,24250,24250,24250,24250,0
|
|
20240617,181700,764749100,24250,24250,24250,24250,0
|
|
20240617,181600,764749100,24250,24250,24250,24250,0
|
|
20240617,181500,764749100,24250,24250,24250,24250,450
|
|
20240617,181400,764749100,24250,24250,24250,24250,0
|
|
20240617,181300,764749100,24250,24250,24250,24250,0
|
|
20240617,181200,764749100,24250,24250,24250,24250,0
|
|
20240617,181100,764749100,24250,24250,24250,24250,0
|
|
20240617,181000,764749100,24250,24250,24250,24250,0
|
|
20240617,180900,764749100,24250,24250,24250,24250,0
|
|
20240617,180800,764749100,24250,24250,24250,24250,0
|
|
20240617,180700,764749100,24250,24250,24250,24250,0
|
|
20240617,180600,764749100,24250,24250,24250,24250,0
|
|
20240617,180500,764749100,24250,24250,24250,24250,0
|
|
20240617,180400,764749100,24250,24250,24250,24250,0
|
|
20240617,180300,764749100,24250,24250,24250,24250,0
|
|
20240617,180200,764749100,24250,24250,24250,24250,0
|
|
20240617,180100,764749100,24250,24250,24250,24250,0
|
|
20240617,180000,764749100,24250,24250,24250,24250,0
|
|
20240617,175900,764749100,24250,24250,24250,24250,0
|
|
20240617,175800,764749100,24250,24250,24250,24250,0
|
|
20240617,175700,764749100,24250,24250,24250,24250,0
|
|
20240617,175600,764749100,24250,24250,24250,24250,0
|
|
20240617,175500,764749100,24250,24250,24250,24250,0
|
|
20240617,175400,764749100,24250,24250,24250,24250,0
|
|
20240617,175300,764749100,24250,24250,24250,24250,0
|
|
20240617,175200,764749100,24250,24250,24250,24250,0
|
|
20240617,175100,764749100,24250,24250,24250,24250,0
|
|
20240617,175000,764749100,24250,24250,24250,24250,0
|
|
20240617,174900,764749100,24250,24250,24250,24250,0
|
|
20240617,174800,764749100,24250,24250,24250,24250,0
|
|
20240617,174700,764749100,24250,24250,24250,24250,0
|
|
20240617,174600,764749100,24250,24250,24250,24250,0
|
|
20240617,174500,764749100,24250,24250,24250,24250,450
|
|
20240617,174400,764749100,24250,24250,24250,24250,0
|
|
20240617,174300,764749100,24250,24250,24250,24250,0
|
|
20240617,174200,764749100,24250,24250,24250,24250,0
|
|
20240617,174100,764749100,24250,24250,24250,24250,0
|
|
20240617,174000,764749100,24250,24250,24250,24250,0
|
|
20240617,173900,764749100,24250,24250,24250,24250,0
|
|
20240617,173800,764749100,24250,24250,24250,24250,0
|
|
20240617,173700,764749100,24250,24250,24250,24250,0
|
|
20240617,173600,764749100,24250,24250,24250,24250,0
|
|
20240617,173500,764749100,24250,24250,24250,24250,0
|
|
20240617,173400,764749100,24250,24250,24250,24250,0
|
|
20240617,173300,764749100,24250,24250,24250,24250,0
|
|
20240617,173200,764749100,24250,24250,24250,24250,0
|
|
20240617,173100,764749100,24250,24250,24250,24250,0
|
|
20240617,173000,764749100,24250,24250,24250,24250,0
|
|
20240617,172900,764749100,24250,24250,24250,24250,0
|
|
20240617,172800,764749100,24250,24250,24250,24250,0
|
|
20240617,172700,764749100,24250,24250,24250,24250,0
|
|
20240617,172600,764749100,24250,24250,24250,24250,0
|
|
20240617,172500,764749100,24250,24250,24250,24250,0
|
|
20240617,172400,764749100,24250,24250,24250,24250,0
|
|
20240617,172300,764749100,24250,24250,24250,24250,0
|
|
20240617,172200,764749100,24250,24250,24250,24250,0
|
|
20240617,172100,764749100,24250,24250,24250,24250,0
|
|
20240617,172000,764749100,24250,24250,24250,24250,0
|
|
20240617,171900,764749100,24250,24250,24250,24250,0
|
|
20240617,171800,764749100,24250,24250,24250,24250,0
|
|
20240617,171700,764749100,24250,24250,24250,24250,0
|
|
20240617,171600,764749100,24250,24250,24250,24250,0
|
|
20240617,171500,764749100,24250,24250,24250,24250,450
|
|
20240617,171400,764749100,24250,24250,24250,24250,0
|
|
20240617,171300,764749100,24250,24250,24250,24250,0
|
|
20240617,171200,764749100,24250,24250,24250,24250,0
|
|
20240617,171100,764749100,24250,24250,24250,24250,0
|
|
20240617,171000,764749100,24250,24250,24250,24250,0
|
|
20240617,170900,764749100,24250,24250,24250,24250,0
|
|
20240617,170800,764749100,24250,24250,24250,24250,0
|
|
20240617,170700,764749100,24250,24250,24250,24250,0
|
|
20240617,170600,764749100,24250,24250,24250,24250,0
|
|
20240617,170500,764749100,24250,24250,24250,24250,0
|
|
20240617,170400,764749100,24250,24250,24250,24250,0
|
|
20240617,170300,764749100,24250,24250,24250,24250,0
|
|
20240617,170200,764749100,24250,24250,24250,24250,0
|
|
20240617,170100,764749100,24250,24250,24250,24250,0
|
|
20240617,170000,764749100,24250,24250,24250,24250,0
|
|
20240617,165900,764749100,24250,24250,24250,24250,0
|
|
20240617,165800,764749100,24250,24250,24250,24250,0
|
|
20240617,165700,764749100,24250,24250,24250,24250,0
|
|
20240617,165600,764749100,24250,24250,24250,24250,0
|
|
20240617,165500,764749100,24250,24250,24250,24250,0
|
|
20240617,165400,764749100,24250,24250,24250,24250,0
|
|
20240617,165300,764749100,24250,24250,24250,24250,0
|
|
20240617,165200,764749100,24250,24250,24250,24250,0
|
|
20240617,165100,764749100,24250,24250,24250,24250,0
|
|
20240617,165000,764749100,24250,24250,24250,24250,0
|
|
20240617,164900,764749100,24250,24250,24250,24250,0
|
|
20240617,164800,764749100,24250,24250,24250,24250,0
|
|
20240617,164700,764749100,24250,24250,24250,24250,0
|
|
20240617,164600,764749100,24250,24250,24250,24250,0
|
|
20240617,164500,764749100,24250,24250,24250,24250,450
|
|
20240617,164400,764749100,24250,24250,24250,24250,0
|
|
20240617,164300,764749100,24250,24250,24250,24250,0
|
|
20240617,164200,764749100,24250,24250,24250,24250,0
|
|
20240617,164100,764749100,24250,24250,24250,24250,0
|
|
20240617,164000,764749100,24250,24250,24250,24250,0
|
|
20240617,163900,764749100,24250,24250,24250,24250,0
|
|
20240617,163800,764749100,24250,24250,24250,24250,0
|
|
20240617,163700,764749100,24250,24250,24250,24250,0
|
|
20240617,163600,764749100,24250,24250,24250,24250,0
|
|
20240617,163500,764749100,24250,24250,24250,24250,0
|
|
20240617,163400,764749100,24250,24250,24250,24250,0
|
|
20240617,163300,764749100,24250,24250,24250,24250,0
|
|
20240617,163200,764749100,24250,24250,24250,24250,0
|
|
20240617,163100,764749100,24250,24250,24250,24250,0
|
|
20240617,163000,764749100,24250,24250,24250,24250,0
|
|
20240617,162900,764749100,24250,24250,24250,24250,0
|
|
20240617,162800,764749100,24250,24250,24250,24250,0
|
|
20240617,162700,764749100,24250,24250,24250,24250,0
|
|
20240617,162600,764749100,24250,24250,24250,24250,0
|
|
20240617,162500,764749100,24250,24250,24250,24250,0
|
|
20240617,162400,764749100,24250,24250,24250,24250,0
|
|
20240617,162300,764749100,24250,24250,24250,24250,0
|
|
20240617,162200,764749100,24250,24250,24250,24250,0
|
|
20240617,162100,764749100,24250,24250,24250,24250,0
|
|
20240617,162000,764749100,24250,24250,24250,24250,0
|
|
20240617,161900,764749100,24250,24250,24250,24250,0
|
|
20240617,161800,764749100,24250,24250,24250,24250,0
|
|
20240617,161700,764749100,24250,24250,24250,24250,0
|
|
20240617,161600,764749100,24250,24250,24250,24250,0
|
|
20240617,161500,764749100,24250,24250,24250,24250,450
|
|
20240617,161400,764749100,24250,24250,24250,24250,0
|
|
20240617,161300,764749100,24250,24250,24250,24250,0
|
|
20240617,161200,764749100,24250,24250,24250,24250,0
|
|
20240617,161100,764749100,24250,24250,24250,24250,0
|
|
20240617,161000,764749100,24250,24250,24250,24250,0
|
|
20240617,160900,764749100,24250,24250,24250,24250,0
|
|
20240617,160800,764749100,24250,24250,24250,24250,0
|
|
20240617,160700,764749100,24250,24250,24250,24250,0
|
|
20240617,160600,764749100,24250,24250,24250,24250,0
|
|
20240617,160500,764749100,24250,24250,24250,24250,0
|
|
20240617,160400,764749100,24250,24250,24250,24250,0
|
|
20240617,160300,764749100,24250,24250,24250,24250,0
|
|
20240617,160200,764749100,24250,24250,24250,24250,0
|
|
20240617,160100,764749100,24250,24250,24250,24250,0
|
|
20240617,160000,764749100,24250,24250,24250,24250,0
|
|
20240617,155900,764749100,24250,24250,24250,24250,0
|
|
20240617,155800,764749100,24250,24250,24250,24250,0
|
|
20240617,155700,764749100,24250,24250,24250,24250,0
|
|
20240617,155600,764749100,24250,24250,24250,24250,0
|
|
20240617,155500,764749100,24250,24250,24250,24250,0
|
|
20240617,155400,764749100,24250,24250,24250,24250,0
|
|
20240617,155300,764749100,24250,24250,24250,24250,0
|
|
20240617,155200,764749100,24250,24250,24250,24250,0
|
|
20240617,155100,764749100,24250,24250,24250,24250,0
|
|
20240617,155000,764749100,24250,24250,24250,24250,0
|
|
20240617,154900,764749100,24250,24250,24250,24250,0
|
|
20240617,154800,764749100,24250,24250,24250,24250,0
|
|
20240617,154700,764749100,24250,24250,24250,24250,0
|
|
20240617,154600,764749100,24250,24250,24250,24250,0
|
|
20240617,154500,764749100,24250,24250,24250,24250,450
|
|
20240617,154400,764749100,24250,24250,24250,24250,0
|
|
20240617,154300,764749100,24250,24250,24250,24250,0
|
|
20240617,154200,764749100,24250,24250,24250,24250,0
|
|
20240617,154100,764749100,24250,24250,24250,24250,0
|
|
20240617,154000,764749100,24250,24250,24250,24250,0
|
|
20240617,153900,764749100,24250,24250,24250,24250,0
|
|
20240617,153800,764749100,24250,24250,24250,24250,0
|
|
20240617,153700,764749100,24250,24250,24250,24250,0
|
|
20240617,153600,764749100,24250,24250,24250,24250,0
|
|
20240617,153500,764749100,24250,24250,24250,24250,0
|
|
20240617,153400,764749100,24250,24250,24250,24250,0
|
|
20240617,153300,764749100,24250,24250,24250,24250,0
|
|
20240617,153200,764749100,24250,24250,24250,24250,0
|
|
20240617,153100,764749100,24250,24250,24250,24250,0
|
|
20240617,153000,764749100,24250,24250,24250,24250,450
|
|
20240617,152900,753836600,24300,24300,24300,24300,0
|
|
20240617,152800,753836600,24300,24300,24300,24300,0
|
|
20240617,152700,753836600,24300,24300,24300,24300,0
|
|
20240617,152600,753836600,24300,24300,24300,24300,0
|
|
20240617,152500,753836600,24300,24300,24300,24300,0
|
|
20240617,152400,753836600,24300,24300,24300,24300,0
|
|
20240617,152300,753836600,24300,24300,24300,24300,0
|
|
20240617,152200,753836600,24300,24300,24300,24300,0
|
|
20240617,152100,753836600,24300,24300,24300,24300,0
|
|
20240617,152000,753836600,24300,24300,24300,24300,0
|
|
20240617,151900,753836600,24300,24300,24300,24300,51
|
|
20240617,151800,752597300,24250,24250,24250,24250,100
|
|
20240617,151700,750172300,24300,24250,24300,24250,7
|
|
20240617,151600,750002250,24300,24300,24300,24300,0
|
|
20240617,151500,750002250,24300,24250,24300,24250,273
|
|
20240617,151400,743380800,24250,24250,24250,24250,0
|
|
20240617,151300,743380800,24250,24250,24250,24250,100
|
|
20240617,151200,740955800,24150,24150,24150,24150,0
|
|
20240617,151100,740955800,24150,24150,24150,24150,0
|
|
20240617,151000,740955800,24150,24200,24200,24150,302
|
|
20240617,150900,733652500,24200,24250,24250,24200,171
|
|
20240617,150800,729514250,24300,24300,24300,24300,0
|
|
20240617,150700,729514250,24300,24300,24300,24300,0
|
|
20240617,150600,729514250,24300,24300,24300,24300,1
|
|
20240617,150500,729489950,24200,24200,24200,24200,0
|
|
20240617,150400,729489950,24200,24300,24300,24200,556
|
|
20240617,150300,716009600,24300,24300,24300,24300,0
|
|
20240617,150200,716009600,24300,24300,24300,24300,160
|
|
20240617,150100,712121600,24350,24350,24350,24350,0
|
|
20240617,150000,712121600,24350,24350,24350,24350,1
|
|
20240617,145900,712097250,24300,24300,24300,24300,1
|
|
20240617,145800,712072950,24300,24350,24350,24300,27
|
|
20240617,145700,711416600,24300,24300,24300,24300,0
|
|
20240617,145600,711416600,24300,24300,24300,24300,12
|
|
20240617,145500,711125000,24300,24350,24350,24300,54
|
|
20240617,145400,709812600,24350,24350,24350,24350,0
|
|
20240617,145300,709812600,24350,24300,24350,24300,399
|
|
20240617,145200,700116050,24250,24250,24250,24250,128
|
|
20240617,145100,697012050,24300,24300,24300,24300,5
|
|
20240617,145000,696890550,24300,24300,24300,24300,0
|
|
20240617,144900,696890550,24300,24300,24300,24300,4
|
|
20240617,144800,696793350,24250,24250,24250,24250,0
|
|
20240617,144700,696793350,24250,24250,24250,24250,742
|
|
20240617,144600,678799850,24250,24200,24250,24200,505
|
|
20240617,144500,666578600,24250,24250,24250,24250,0
|
|
20240617,144400,666578600,24250,24250,24250,24250,4
|
|
20240617,144300,666481600,24200,24250,24250,24200,299
|
|
20240617,144200,659243300,24250,24250,24250,24250,9
|
|
20240617,144100,659025050,24250,24250,24250,24250,0
|
|
20240617,144000,659025050,24250,24200,24250,24200,34
|
|
20240617,143900,658202050,24250,24250,24250,24250,0
|
|
20240617,143800,658202050,24250,24250,24250,24250,5
|
|
20240617,143700,658080800,24250,24250,24250,24250,0
|
|
20240617,143600,658080800,24250,24250,24250,24250,0
|
|
20240617,143500,658080800,24250,24200,24250,24200,54
|
|
20240617,143400,656773800,24200,24200,24200,24200,0
|
|
20240617,143300,656773800,24200,24250,24250,24200,8
|
|
20240617,143200,656579850,24250,24250,24250,24250,103
|
|
20240617,143100,654082100,24250,24250,24250,24250,4
|
|
20240617,143000,653985100,24200,24200,24200,24200,6
|
|
20240617,142900,653839900,24250,24250,24250,24250,5
|
|
20240617,142800,653718650,24250,24250,24250,24250,0
|
|
20240617,142700,653718650,24250,24250,24250,24250,4
|
|
20240617,142600,653621650,24250,24250,24250,24250,0
|
|
20240617,142500,653621650,24250,24250,24250,24250,0
|
|
20240617,142400,653621650,24250,24200,24250,24200,55
|
|
20240617,142300,652290400,24250,24250,24250,24250,0
|
|
20240617,142200,652290400,24250,24250,24250,24250,4
|
|
20240617,142100,652193400,24200,24200,24200,24200,80
|
|
20240617,142000,650257400,24250,24250,24250,24250,5
|
|
20240617,141900,650136150,24250,24250,24250,24250,0
|
|
20240617,141800,650136150,24250,24300,24300,24250,35
|
|
20240617,141700,649287200,24250,24250,24250,24250,54
|
|
20240617,141600,647977700,24250,24250,24250,24250,6
|
|
20240617,141500,647832200,24250,24250,24250,24250,0
|
|
20240617,141400,647832200,24250,24250,24250,24250,0
|
|
20240617,141300,647832200,24250,24250,24250,24250,54
|
|
20240617,141200,646522700,24250,24250,24250,24250,2
|
|
20240617,141100,646474200,24250,24250,24250,24250,15
|
|
20240617,141000,646110450,24250,24250,24250,24250,0
|
|
20240617,140900,646110450,24250,24250,24250,24250,4
|
|
20240617,140800,646013450,24250,24250,24250,24250,10
|
|
20240617,140700,645770950,24250,24250,24250,24250,5
|
|
20240617,140600,645649700,24250,24250,24250,24250,0
|
|
20240617,140500,645649700,24250,24250,24250,24250,0
|
|
20240617,140400,645649700,24250,24250,24250,24250,4
|
|
20240617,140300,645552700,24250,24250,24250,24250,0
|
|
20240617,140200,645552700,24250,24250,24250,24250,5
|
|
20240617,140100,645431450,24250,24250,24250,24250,2
|
|
20240617,140000,645382950,24250,24300,24300,24250,7
|
|
20240617,135900,645212950,24300,24300,24300,24300,0
|
|
20240617,135800,645212950,24300,24300,24300,24300,5
|
|
20240617,135700,645091450,24300,24300,24300,24300,0
|
|
20240617,135600,645091450,24300,24300,24300,24300,4
|
|
20240617,135500,644994250,24300,24300,24300,24300,0
|
|
20240617,135400,644994250,24300,24300,24300,24300,1
|
|
20240617,135300,644969950,24300,24200,24300,24200,105
|
|
20240617,135200,642428450,24300,24300,24300,24300,0
|
|
20240617,135100,642428450,24300,24300,24300,24300,4
|
|
20240617,135000,642331250,24200,24200,24200,24200,1
|
|
20240617,134900,642307050,24300,24300,24300,24300,5
|
|
20240617,134800,642185550,24300,24300,24300,24300,0
|
|
20240617,134700,642185550,24300,24300,24300,24300,4
|
|
20240617,134600,642088350,24200,24200,24200,24200,0
|
|
20240617,134500,642088350,24200,24300,24300,24200,6
|
|
20240617,134400,641942650,24300,24300,24300,24300,0
|
|
20240617,134300,641942650,24300,24300,24300,24300,0
|
|
20240617,134200,641942650,24300,24300,24300,24300,4
|
|
20240617,134100,641845450,24300,24300,24300,24300,0
|
|
20240617,134000,641845450,24300,24300,24300,24300,5
|
|
20240617,133900,641723950,24200,24200,24200,24200,0
|
|
20240617,133800,641723950,24200,24250,24300,24200,319
|
|
20240617,133700,633989250,24300,24300,24300,24300,0
|
|
20240617,133600,633989250,24300,24300,24300,24300,5
|
|
20240617,133500,633867750,24250,24250,24250,24250,0
|
|
20240617,133400,633867750,24250,24300,24300,24250,204
|
|
20240617,133300,628920550,24300,24300,24300,24300,5
|
|
20240617,133200,628799050,24300,24250,24300,24250,168
|
|
20240617,133100,624722300,24250,24250,24250,24250,5
|
|
20240617,133000,624601050,24250,24250,24250,24250,0
|
|
20240617,132900,624601050,24250,24250,24250,24250,4
|
|
20240617,132800,624504050,24250,24250,24250,24250,0
|
|
20240617,132700,624504050,24250,24250,24250,24250,5
|
|
20240617,132600,624382800,24250,24250,24250,24250,4
|
|
20240617,132500,624285800,24250,24250,24250,24250,4
|
|
20240617,132400,624188800,24250,24250,24250,24250,0
|
|
20240617,132300,624188800,24250,24250,24250,24250,0
|
|
20240617,132200,624188800,24250,24250,24250,24250,15
|
|
20240617,132100,623825050,24300,24300,24300,24300,0
|
|
20240617,132000,623825050,24300,24300,24300,24300,4
|
|
20240617,131900,623727850,24300,24300,24300,24300,0
|
|
20240617,131800,623727850,24300,24300,24300,24300,5
|
|
20240617,131700,623606350,24300,24300,24300,24300,0
|
|
20240617,131600,623606350,24300,24250,24300,24250,6
|
|
20240617,131500,623460800,24300,24300,24300,24300,0
|
|
20240617,131400,623460800,24300,24300,24300,24300,5
|
|
20240617,131300,623339300,24300,24300,24300,24300,7
|
|
20240617,131200,623169200,24300,24300,24300,24300,0
|
|
20240617,131100,623169200,24300,24300,24300,24300,4
|
|
20240617,131000,623072000,24200,24200,24200,24200,23
|
|
20240617,130900,622515400,24300,24200,24300,24200,6
|
|
20240617,130800,622369700,24200,24200,24200,24200,165
|
|
20240617,130700,618376700,24200,24300,24300,24200,5
|
|
20240617,130600,618255300,24300,24300,24300,24300,0
|
|
20240617,130500,618255300,24300,24250,24300,24250,5
|
|
20240617,130400,618133900,24300,24300,24300,24300,0
|
|
20240617,130300,618133900,24300,24300,24300,24300,4
|
|
20240617,130200,618036700,24300,24300,24300,24300,0
|
|
20240617,130100,618036700,24300,24300,24300,24300,0
|
|
20240617,130000,618036700,24300,24300,24300,24300,8
|
|
20240617,125900,617842300,24300,24300,24300,24300,0
|
|
20240617,125800,617842300,24300,24300,24300,24300,4
|
|
20240617,125700,617745100,24350,24350,24350,24350,0
|
|
20240617,125600,617745100,24350,24350,24350,24350,5
|
|
20240617,125500,617623350,24350,24350,24350,24350,0
|
|
20240617,125400,617623350,24350,24350,24350,24350,4
|
|
20240617,125300,617525950,24350,24350,24350,24350,0
|
|
20240617,125200,617525950,24350,24350,24350,24350,5
|
|
20240617,125100,617404200,24350,24350,24350,24350,0
|
|
20240617,125000,617404200,24350,24350,24350,24350,0
|
|
20240617,124900,617404200,24350,24350,24350,24350,4
|
|
20240617,124800,617306800,24350,24350,24350,24350,11
|
|
20240617,124700,617038950,24350,24350,24350,24350,11
|
|
20240617,124600,616771100,24350,24350,24350,24350,0
|
|
20240617,124500,616771100,24350,24350,24350,24350,4
|
|
20240617,124400,616673700,24350,24350,24350,24350,0
|
|
20240617,124300,616673700,24350,24350,24350,24350,5
|
|
20240617,124200,616551950,24300,24300,24300,24300,0
|
|
20240617,124100,616551950,24300,24300,24300,24300,100
|
|
20240617,124000,614121950,24350,24350,24350,24350,4
|
|
20240617,123900,614024550,24400,24400,24400,24400,5
|
|
20240617,123800,613902550,24400,24400,24400,24400,5
|
|
20240617,123700,613780550,24400,24400,24400,24400,81
|
|
20240617,123600,611804150,24400,24400,24400,24400,4
|
|
20240617,123500,611706550,24400,24400,24400,24400,0
|
|
20240617,123400,611706550,24400,24400,24400,24400,5
|
|
20240617,123300,611584550,24400,24400,24400,24400,0
|
|
20240617,123200,611584550,24400,24400,24400,24400,4
|
|
20240617,123100,611486950,24350,24350,24350,24350,0
|
|
20240617,123000,611486950,24350,24450,24450,24350,403
|
|
20240617,122900,601671150,24450,24350,24450,24350,57
|
|
20240617,122800,600280150,24350,24350,24350,24350,211
|
|
20240617,122700,595142300,24350,24350,24350,24350,20
|
|
20240617,122600,594655300,24350,24300,24350,24300,119
|
|
20240617,122500,591759150,24250,24350,24350,24250,205
|
|
20240617,122400,586787400,24300,24200,24300,24200,51
|
|
20240617,122300,585548200,24350,24350,24350,24350,4
|
|
20240617,122200,585450800,24400,24400,24400,24400,0
|
|
20240617,122100,585450800,24400,24400,24400,24400,45
|
|
20240617,122000,584352800,24450,24450,24450,24450,0
|
|
20240617,121900,584352800,24450,24450,24450,24450,0
|
|
20240617,121800,584352800,24450,24450,24450,24450,4
|
|
20240617,121700,584255000,24400,24450,24450,24400,1965
|
|
20240617,121600,536308000,24450,24450,24450,24450,5
|
|
20240617,121500,536185750,24450,24450,24450,24400,205
|
|
20240617,121400,531182250,24400,24300,24450,24300,2898
|
|
20240617,121300,460556450,24300,24300,24300,24300,0
|
|
20240617,121200,460556450,24300,24300,24300,24300,5
|
|
20240617,121100,460434950,24300,24300,24300,24300,0
|
|
20240617,121000,460434950,24300,24300,24300,24300,4
|
|
20240617,120900,460337750,24300,24300,24300,24300,0
|
|
20240617,120800,460337750,24300,24300,24300,24300,0
|
|
20240617,120700,460337750,24300,24300,24300,24300,5
|
|
20240617,120600,460216250,24300,24300,24300,24300,1
|
|
20240617,120500,460191950,24300,24300,24300,24300,4
|
|
20240617,120400,460094750,24300,24300,24300,24300,0
|
|
20240617,120300,460094750,24300,24300,24300,24300,25
|
|
20240617,120200,459487250,24300,24300,24300,24300,0
|
|
20240617,120100,459487250,24300,24300,24300,24300,4
|
|
20240617,120000,459390050,24300,24300,24300,24300,5
|
|
20240617,115900,459268550,24300,24300,24300,24300,1
|
|
20240617,115800,459244250,24300,24300,24300,24300,5
|
|
20240617,115700,459122750,24300,24300,24300,24300,1
|
|
20240617,115600,459098450,24300,24200,24300,24200,14
|
|
20240617,115500,458759250,24200,24200,24200,24200,1
|
|
20240617,115400,458735050,24300,24300,24300,24300,5
|
|
20240617,115300,458613550,24300,24300,24300,24300,0
|
|
20240617,115200,458613550,24300,24300,24300,24300,4
|
|
20240617,115100,458516350,24350,24350,24350,24350,0
|
|
20240617,115000,458516350,24350,24350,24350,24350,5
|
|
20240617,114900,458394600,24350,24350,24350,24350,0
|
|
20240617,114800,458394600,24350,24350,24350,24350,0
|
|
20240617,114700,458394600,24350,24350,24350,24350,5
|
|
20240617,114600,458272850,24350,24350,24350,24350,0
|
|
20240617,114500,458272850,24350,24350,24350,24350,5
|
|
20240617,114400,458151100,24350,24350,24350,24350,0
|
|
20240617,114300,458151100,24350,24350,24350,24350,4
|
|
20240617,114200,458053700,24150,24150,24150,24150,0
|
|
20240617,114100,458053700,24150,24350,24350,24150,6
|
|
20240617,114000,457907800,24350,24350,24350,24350,0
|
|
20240617,113900,457907800,24350,24400,24400,24350,6
|
|
20240617,113800,457761500,24350,24350,24350,24350,0
|
|
20240617,113700,457761500,24350,24350,24350,24350,84
|
|
20240617,113600,455716100,24400,24400,24400,24400,5
|
|
20240617,113500,455594100,24350,24350,24350,24350,0
|
|
20240617,113400,455594100,24350,24400,24400,24350,307
|
|
20240617,113300,448108450,24350,24400,24400,24350,54
|
|
20240617,113200,446793350,24350,24350,24400,24350,110
|
|
20240617,113100,444114600,24350,24350,24350,24350,500
|
|
20240617,113000,431939600,24350,24350,24350,24350,35
|
|
20240617,112900,431087350,24300,24300,24300,24300,148
|
|
20240617,112800,427490950,24300,24350,24350,24300,78
|
|
20240617,112700,425595300,24300,24300,24300,24300,26
|
|
20240617,112600,424963500,24300,24300,24300,24300,101
|
|
20240617,112500,422509200,24350,24250,24350,24250,863
|
|
20240617,112400,401545250,24250,24200,24300,24200,622
|
|
20240617,112300,386463100,24200,24200,24200,24200,105
|
|
20240617,112200,383922100,24150,24100,24150,24100,456
|
|
20240617,112100,372925850,24100,24100,24100,24100,4
|
|
20240617,112000,372829450,24100,24100,24100,24100,0
|
|
20240617,111900,372829450,24100,24100,24100,24100,5
|
|
20240617,111800,372708950,24100,24100,24100,24100,0
|
|
20240617,111700,372708950,24100,24100,24100,24050,509
|
|
20240617,111600,360448350,24100,24100,24100,24100,0
|
|
20240617,111500,360448350,24100,24100,24100,24100,211
|
|
20240617,111400,355363250,24150,24100,24150,24100,196
|
|
20240617,111300,350633950,24100,24100,24100,24100,0
|
|
20240617,111200,350633950,24100,24100,24100,24100,164
|
|
20240617,111100,346681550,24150,24150,24150,24150,2
|
|
20240617,111000,346633250,24100,24100,24100,24100,246
|
|
20240617,110900,340704650,24150,24150,24150,24150,247
|
|
20240617,110800,334739600,24200,24200,24200,24200,0
|
|
20240617,110700,334739600,24200,24200,24200,24200,1
|
|
20240617,110600,334715400,24100,24100,24100,24100,2
|
|
20240617,110500,334667200,24100,24200,24200,24100,100
|
|
20240617,110400,332250900,24250,24250,24250,24250,0
|
|
20240617,110300,332250900,24250,24250,24250,24250,23
|
|
20240617,110200,331693150,24250,24250,24250,24250,0
|
|
20240617,110100,331693150,24250,24250,24250,24250,20
|
|
20240617,110000,331208150,24250,24250,24250,24250,14
|
|
20240617,105900,330868650,24200,24200,24200,24200,0
|
|
20240617,105800,330868650,24200,24200,24200,24200,81
|
|
20240617,105700,328908450,24250,24250,24250,24250,138
|
|
20240617,105600,325561950,24300,24300,24300,24300,0
|
|
20240617,105500,325561950,24300,24250,24300,24250,3
|
|
20240617,105400,325489100,24300,24250,24300,24250,94
|
|
20240617,105300,323208600,24250,24250,24250,24250,159
|
|
20240617,105200,319352850,24300,24250,24300,24250,73
|
|
20240617,105100,317579550,24250,24300,24300,24250,176
|
|
20240617,105000,313306150,24300,24250,24350,24250,594
|
|
20240617,104900,298872400,24250,24200,24250,24200,2003
|
|
20240617,104800,250323950,24200,24200,24200,24200,53
|
|
20240617,104700,249041350,24200,24200,24200,24200,0
|
|
20240617,104600,249041350,24200,24150,24200,24150,106
|
|
20240617,104500,246481150,24150,24150,24150,24150,28
|
|
20240617,104400,245804950,24150,24050,24200,24050,3066
|
|
20240617,104300,171809700,24050,24050,24050,24050,0
|
|
20240617,104200,171809700,24050,24050,24050,24050,0
|
|
20240617,104100,171809700,24050,24050,24050,24050,0
|
|
20240617,104000,171809700,24050,24050,24050,24050,0
|
|
20240617,103900,171809700,24050,24050,24050,24050,0
|
|
20240617,103800,171809700,24050,24000,24050,24000,17
|
|
20240617,103700,171401600,24050,24050,24050,24050,0
|
|
20240617,103600,171401600,24050,24000,24050,24000,320
|
|
20240617,103500,163721000,24000,24000,24000,24000,20
|
|
20240617,103400,163241000,24000,24000,24000,24000,0
|
|
20240617,103300,163241000,24000,23950,24000,23950,10
|
|
20240617,103200,163001450,23950,23950,23950,23950,30
|
|
20240617,103100,162282950,23950,23950,23950,23950,2
|
|
20240617,103000,162235050,24000,23950,24000,23950,52
|
|
20240617,102900,160989550,23950,23950,23950,23950,50
|
|
20240617,102800,159792050,23950,23950,23950,23950,0
|
|
20240617,102700,159792050,23950,23950,23950,23950,15
|
|
20240617,102600,159432800,23950,23950,23950,23950,110
|
|
20240617,102500,156798300,23900,23900,23900,23900,93
|
|
20240617,102400,154575600,23900,23900,23900,23900,0
|
|
20240617,102300,154575600,23900,23900,23900,23900,0
|
|
20240617,102200,154575600,23900,23900,23900,23900,37
|
|
20240617,102100,153691300,23900,23900,23900,23900,0
|
|
20240617,102000,153691300,23900,23900,24000,23900,388
|
|
20240617,101900,144398100,24000,24000,24000,24000,0
|
|
20240617,101800,144398100,24000,24000,24000,24000,0
|
|
20240617,101700,144398100,24000,24000,24000,24000,0
|
|
20240617,101600,144398100,24000,23950,24000,23950,21
|
|
20240617,101500,143894950,23950,23900,23950,23900,4
|
|
20240617,101400,143799200,24000,23950,24000,23950,95
|
|
20240617,101300,141523900,23950,23950,23950,23950,0
|
|
20240617,101200,141523900,23950,23950,23950,23950,6
|
|
20240617,101100,141380200,23950,23950,23950,23950,0
|
|
20240617,101000,141380200,23950,23950,23950,23950,0
|
|
20240617,100900,141380200,23950,23950,23950,23950,0
|
|
20240617,100800,141380200,23950,23950,23950,23950,0
|
|
20240617,100700,141380200,23950,23950,23950,23950,1
|
|
20240617,100600,141356250,23950,23950,23950,23950,0
|
|
20240617,100500,141356250,23950,23950,23950,23950,3
|
|
20240617,100400,141284400,23950,23950,23950,23950,0
|
|
20240617,100300,141284400,23950,23950,23950,23950,0
|
|
20240617,100200,141284400,23950,23950,23950,23950,99
|
|
20240617,100100,138913350,23950,23900,23950,23900,11
|
|
20240617,100000,138650400,23950,24000,24000,23950,3
|
|
20240617,095900,138578500,24000,23900,24000,23900,750
|
|
20240617,095800,120602450,23900,23900,23900,23900,0
|
|
20240617,095700,120602450,23900,23900,23900,23900,0
|
|
20240617,095600,120602450,23900,23900,23900,23900,0
|
|
20240617,095500,120602450,23900,23900,23900,23900,0
|
|
20240617,095400,120602450,23900,23900,23900,23900,0
|
|
20240617,095300,120602450,23900,23900,23900,23900,0
|
|
20240617,095200,120602450,23900,23900,23900,23900,0
|
|
20240617,095100,120602450,23900,23900,23900,23850,17
|
|
20240617,095000,120196250,23900,23900,23900,23900,2
|
|
20240617,094900,120148450,23950,23950,23950,23950,1
|
|
20240617,094800,120124500,23900,23850,23900,23850,300
|
|
20240617,094700,112955350,23850,23850,23850,23850,1
|
|
20240617,094600,112931500,23850,23850,23850,23850,2
|
|
20240617,094500,112883800,23750,23750,23750,23750,0
|
|
20240617,094400,112883800,23750,23750,23750,23750,53
|
|
20240617,094300,111625050,23750,23800,23800,23750,30
|
|
20240617,094200,110912050,23900,23800,23900,23750,1501
|
|
20240617,094100,75258600,23800,23800,23800,23800,20
|
|
20240617,094000,74782600,23800,23800,23800,23800,0
|
|
20240617,093900,74782600,23800,23800,23800,23800,65
|
|
20240617,093800,73235600,23800,23850,23850,23800,706
|
|
20240617,093700,56429550,23850,23850,23850,23850,0
|
|
20240617,093600,56429550,23850,23850,23850,23850,1
|
|
20240617,093500,56405700,23900,23900,23900,23900,0
|
|
20240617,093400,56405700,23900,23900,23900,23900,0
|
|
20240617,093300,56405700,23900,23900,23900,23850,63
|
|
20240617,093200,54903000,23850,23850,23850,23850,0
|
|
20240617,093100,54903000,23850,23850,23850,23850,45
|
|
20240617,093000,53829750,23900,23900,23900,23900,0
|
|
20240617,092900,53829750,23900,23850,23900,23850,58
|
|
20240617,092800,52446350,23800,23800,23800,23800,0
|
|
20240617,092700,52446350,23800,23850,23850,23800,150
|
|
20240617,092600,48876300,23800,23800,23800,23800,0
|
|
20240617,092500,48876300,23800,23850,23850,23800,57
|
|
20240617,092400,47517150,23850,23850,23850,23850,0
|
|
20240617,092300,47517150,23850,23850,23850,23850,0
|
|
20240617,092200,47517150,23850,23850,23850,23800,1001
|
|
20240617,092100,23693200,23850,23850,23850,23850,0
|
|
20240617,092000,23693200,23850,23900,23900,23850,222
|
|
20240617,091900,18398450,23950,23950,23950,23950,0
|
|
20240617,091800,18398450,23950,23950,23950,23950,0
|
|
20240617,091700,18398450,23950,23950,23950,23950,13
|
|
20240617,091600,18087100,23950,23950,23950,23950,1
|
|
20240617,091500,18063150,23850,23850,23850,23850,60
|
|
20240617,091400,16632150,23950,23950,23950,23950,0
|
|
20240617,091300,16632150,23950,23900,23950,23900,11
|
|
20240617,091200,16369200,23900,23900,23900,23900,0
|
|
20240617,091100,16369200,23900,23900,23900,23900,10
|
|
20240617,091000,16130200,23950,23950,23950,23950,0
|
|
20240617,090900,16130200,23950,23900,23950,23900,32
|
|
20240617,090800,15364800,23900,23900,23900,23900,1
|
|
20240617,090700,15340900,23900,23900,23900,23900,0
|
|
20240617,090600,15340900,23900,23900,23900,23900,261
|
|
20240617,090500,9103000,23900,23900,23900,23900,0
|
|
20240617,090400,9103000,23900,23900,23900,23900,160
|
|
20240617,090300,5279000,23950,23950,23950,23950,0
|
|
20240617,090200,5279000,23950,23950,23950,23950,0
|
|
20240617,090100,5279000,23950,23950,23950,23950,20
|
|
20240617,090000,4800000,23950,23900,23950,23800,201
|