583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,183900,4028328750,21800,21800,21800,21800,0
|
|
20240624,183800,4028328750,21800,21800,21800,21800,0
|
|
20240624,183700,4028328750,21800,21800,21800,21800,0
|
|
20240624,183600,4028328750,21800,21800,21800,21800,0
|
|
20240624,183500,4028328750,21800,21800,21800,21800,0
|
|
20240624,183400,4028328750,21800,21800,21800,21800,0
|
|
20240624,183300,4028328750,21800,21800,21800,21800,0
|
|
20240624,183200,4028328750,21800,21800,21800,21800,0
|
|
20240624,183100,4028328750,21800,21800,21800,21800,0
|
|
20240624,183000,4028328750,21800,21800,21800,21800,0
|
|
20240624,182900,4028328750,21800,21800,21800,21800,0
|
|
20240624,182800,4028328750,21800,21800,21800,21800,0
|
|
20240624,182700,4028328750,21800,21800,21800,21800,0
|
|
20240624,182600,4028328750,21800,21800,21800,21800,0
|
|
20240624,182500,4028328750,21800,21800,21800,21800,0
|
|
20240624,182400,4028328750,21800,21800,21800,21800,0
|
|
20240624,182300,4028328750,21800,21800,21800,21800,0
|
|
20240624,182200,4028328750,21800,21800,21800,21800,0
|
|
20240624,182100,4028328750,21800,21800,21800,21800,0
|
|
20240624,182000,4028328750,21800,21800,21800,21800,0
|
|
20240624,181900,4028328750,21800,21800,21800,21800,0
|
|
20240624,181800,4028328750,21800,21800,21800,21800,0
|
|
20240624,181700,4028328750,21800,21800,21800,21800,0
|
|
20240624,181600,4028328750,21800,21800,21800,21800,0
|
|
20240624,181500,4028328750,21800,21800,21800,21800,0
|
|
20240624,181400,4028328750,21800,21800,21800,21800,0
|
|
20240624,181300,4028328750,21800,21800,21800,21800,0
|
|
20240624,181200,4028328750,21800,21800,21800,21800,0
|
|
20240624,181100,4028328750,21800,21800,21800,21800,0
|
|
20240624,181000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,180900,4028328750,21800,21800,21800,21800,0
|
|
20240624,180800,4028328750,21800,21800,21800,21800,0
|
|
20240624,180700,4028328750,21800,21800,21800,21800,0
|
|
20240624,180600,4028328750,21800,21800,21800,21800,0
|
|
20240624,180500,4028328750,21800,21800,21800,21800,0
|
|
20240624,180400,4028328750,21800,21800,21800,21800,0
|
|
20240624,180300,4028328750,21800,21800,21800,21800,0
|
|
20240624,180200,4028328750,21800,21800,21800,21800,0
|
|
20240624,180100,4028328750,21800,21800,21800,21800,0
|
|
20240624,180000,4028328750,21800,21800,21800,21800,0
|
|
20240624,175900,4028328750,21800,21800,21800,21800,0
|
|
20240624,175800,4028328750,21800,21800,21800,21800,0
|
|
20240624,175700,4028328750,21800,21800,21800,21800,0
|
|
20240624,175600,4028328750,21800,21800,21800,21800,0
|
|
20240624,175500,4028328750,21800,21800,21800,21800,0
|
|
20240624,175400,4028328750,21800,21800,21800,21800,0
|
|
20240624,175300,4028328750,21800,21800,21800,21800,0
|
|
20240624,175200,4028328750,21800,21800,21800,21800,0
|
|
20240624,175100,4028328750,21800,21800,21800,21800,0
|
|
20240624,175000,4028328750,21800,21800,21800,21800,0
|
|
20240624,174900,4028328750,21800,21800,21800,21800,0
|
|
20240624,174800,4028328750,21800,21800,21800,21800,0
|
|
20240624,174700,4028328750,21800,21800,21800,21800,0
|
|
20240624,174600,4028328750,21800,21800,21800,21800,0
|
|
20240624,174500,4028328750,21800,21800,21800,21800,0
|
|
20240624,174400,4028328750,21800,21800,21800,21800,0
|
|
20240624,174300,4028328750,21800,21800,21800,21800,0
|
|
20240624,174200,4028328750,21800,21800,21800,21800,0
|
|
20240624,174100,4028328750,21800,21800,21800,21800,0
|
|
20240624,174000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,173900,4028328750,21800,21800,21800,21800,0
|
|
20240624,173800,4028328750,21800,21800,21800,21800,0
|
|
20240624,173700,4028328750,21800,21800,21800,21800,0
|
|
20240624,173600,4028328750,21800,21800,21800,21800,0
|
|
20240624,173500,4028328750,21800,21800,21800,21800,0
|
|
20240624,173400,4028328750,21800,21800,21800,21800,0
|
|
20240624,173300,4028328750,21800,21800,21800,21800,0
|
|
20240624,173200,4028328750,21800,21800,21800,21800,0
|
|
20240624,173100,4028328750,21800,21800,21800,21800,0
|
|
20240624,173000,4028328750,21800,21800,21800,21800,0
|
|
20240624,172900,4028328750,21800,21800,21800,21800,0
|
|
20240624,172800,4028328750,21800,21800,21800,21800,0
|
|
20240624,172700,4028328750,21800,21800,21800,21800,0
|
|
20240624,172600,4028328750,21800,21800,21800,21800,0
|
|
20240624,172500,4028328750,21800,21800,21800,21800,0
|
|
20240624,172400,4028328750,21800,21800,21800,21800,0
|
|
20240624,172300,4028328750,21800,21800,21800,21800,0
|
|
20240624,172200,4028328750,21800,21800,21800,21800,0
|
|
20240624,172100,4028328750,21800,21800,21800,21800,0
|
|
20240624,172000,4028328750,21800,21800,21800,21800,0
|
|
20240624,171900,4028328750,21800,21800,21800,21800,0
|
|
20240624,171800,4028328750,21800,21800,21800,21800,0
|
|
20240624,171700,4028328750,21800,21800,21800,21800,0
|
|
20240624,171600,4028328750,21800,21800,21800,21800,0
|
|
20240624,171500,4028328750,21800,21800,21800,21800,0
|
|
20240624,171400,4028328750,21800,21800,21800,21800,0
|
|
20240624,171300,4028328750,21800,21800,21800,21800,0
|
|
20240624,171200,4028328750,21800,21800,21800,21800,0
|
|
20240624,171100,4028328750,21800,21800,21800,21800,0
|
|
20240624,171000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,170900,4028328750,21800,21800,21800,21800,0
|
|
20240624,170800,4028328750,21800,21800,21800,21800,0
|
|
20240624,170700,4028328750,21800,21800,21800,21800,0
|
|
20240624,170600,4028328750,21800,21800,21800,21800,0
|
|
20240624,170500,4028328750,21800,21800,21800,21800,0
|
|
20240624,170400,4028328750,21800,21800,21800,21800,0
|
|
20240624,170300,4028328750,21800,21800,21800,21800,0
|
|
20240624,170200,4028328750,21800,21800,21800,21800,0
|
|
20240624,170100,4028328750,21800,21800,21800,21800,0
|
|
20240624,170000,4028328750,21800,21800,21800,21800,0
|
|
20240624,165900,4028328750,21800,21800,21800,21800,0
|
|
20240624,165800,4028328750,21800,21800,21800,21800,0
|
|
20240624,165700,4028328750,21800,21800,21800,21800,0
|
|
20240624,165600,4028328750,21800,21800,21800,21800,0
|
|
20240624,165500,4028328750,21800,21800,21800,21800,0
|
|
20240624,165400,4028328750,21800,21800,21800,21800,0
|
|
20240624,165300,4028328750,21800,21800,21800,21800,0
|
|
20240624,165200,4028328750,21800,21800,21800,21800,0
|
|
20240624,165100,4028328750,21800,21800,21800,21800,0
|
|
20240624,165000,4028328750,21800,21800,21800,21800,0
|
|
20240624,164900,4028328750,21800,21800,21800,21800,0
|
|
20240624,164800,4028328750,21800,21800,21800,21800,0
|
|
20240624,164700,4028328750,21800,21800,21800,21800,0
|
|
20240624,164600,4028328750,21800,21800,21800,21800,0
|
|
20240624,164500,4028328750,21800,21800,21800,21800,0
|
|
20240624,164400,4028328750,21800,21800,21800,21800,0
|
|
20240624,164300,4028328750,21800,21800,21800,21800,0
|
|
20240624,164200,4028328750,21800,21800,21800,21800,0
|
|
20240624,164100,4028328750,21800,21800,21800,21800,0
|
|
20240624,164000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,163900,4028328750,21800,21800,21800,21800,0
|
|
20240624,163800,4028328750,21800,21800,21800,21800,0
|
|
20240624,163700,4028328750,21800,21800,21800,21800,0
|
|
20240624,163600,4028328750,21800,21800,21800,21800,0
|
|
20240624,163500,4028328750,21800,21800,21800,21800,0
|
|
20240624,163400,4028328750,21800,21800,21800,21800,0
|
|
20240624,163300,4028328750,21800,21800,21800,21800,0
|
|
20240624,163200,4028328750,21800,21800,21800,21800,0
|
|
20240624,163100,4028328750,21800,21800,21800,21800,0
|
|
20240624,163000,4028328750,21800,21800,21800,21800,0
|
|
20240624,162900,4028328750,21800,21800,21800,21800,0
|
|
20240624,162800,4028328750,21800,21800,21800,21800,0
|
|
20240624,162700,4028328750,21800,21800,21800,21800,0
|
|
20240624,162600,4028328750,21800,21800,21800,21800,0
|
|
20240624,162500,4028328750,21800,21800,21800,21800,0
|
|
20240624,162400,4028328750,21800,21800,21800,21800,0
|
|
20240624,162300,4028328750,21800,21800,21800,21800,0
|
|
20240624,162200,4028328750,21800,21800,21800,21800,0
|
|
20240624,162100,4028328750,21800,21800,21800,21800,0
|
|
20240624,162000,4028328750,21800,21800,21800,21800,0
|
|
20240624,161900,4028328750,21800,21800,21800,21800,0
|
|
20240624,161800,4028328750,21800,21800,21800,21800,0
|
|
20240624,161700,4028328750,21800,21800,21800,21800,0
|
|
20240624,161600,4028328750,21800,21800,21800,21800,0
|
|
20240624,161500,4028328750,21800,21800,21800,21800,0
|
|
20240624,161400,4028328750,21800,21800,21800,21800,0
|
|
20240624,161300,4028328750,21800,21800,21800,21800,0
|
|
20240624,161200,4028328750,21800,21800,21800,21800,0
|
|
20240624,161100,4028328750,21800,21800,21800,21800,0
|
|
20240624,161000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,160900,4028328750,21800,21800,21800,21800,0
|
|
20240624,160800,4028328750,21800,21800,21800,21800,0
|
|
20240624,160700,4028328750,21800,21800,21800,21800,0
|
|
20240624,160600,4028328750,21800,21800,21800,21800,0
|
|
20240624,160500,4028328750,21800,21800,21800,21800,0
|
|
20240624,160400,4028328750,21800,21800,21800,21800,0
|
|
20240624,160300,4028328750,21800,21800,21800,21800,0
|
|
20240624,160200,4028328750,21800,21800,21800,21800,0
|
|
20240624,160100,4028328750,21800,21800,21800,21800,0
|
|
20240624,160000,4028328750,21800,21800,21800,21800,0
|
|
20240624,155900,4028328750,21800,21800,21800,21800,0
|
|
20240624,155800,4028328750,21800,21800,21800,21800,0
|
|
20240624,155700,4028328750,21800,21800,21800,21800,0
|
|
20240624,155600,4028328750,21800,21800,21800,21800,0
|
|
20240624,155500,4028328750,21800,21800,21800,21800,0
|
|
20240624,155400,4028328750,21800,21800,21800,21800,0
|
|
20240624,155300,4028328750,21800,21800,21800,21800,0
|
|
20240624,155200,4028328750,21800,21800,21800,21800,0
|
|
20240624,155100,4028328750,21800,21800,21800,21800,0
|
|
20240624,155000,4028328750,21800,21800,21800,21800,0
|
|
20240624,154900,4028328750,21800,21800,21800,21800,0
|
|
20240624,154800,4028328750,21800,21800,21800,21800,0
|
|
20240624,154700,4028328750,21800,21800,21800,21800,0
|
|
20240624,154600,4028328750,21800,21800,21800,21800,0
|
|
20240624,154500,4028328750,21800,21800,21800,21800,0
|
|
20240624,154400,4028328750,21800,21800,21800,21800,0
|
|
20240624,154300,4028328750,21800,21800,21800,21800,0
|
|
20240624,154200,4028328750,21800,21800,21800,21800,0
|
|
20240624,154100,4028328750,21800,21800,21800,21800,0
|
|
20240624,154000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,153900,4028328750,21800,21800,21800,21800,0
|
|
20240624,153800,4028328750,21800,21800,21800,21800,0
|
|
20240624,153700,4028328750,21800,21800,21800,21800,0
|
|
20240624,153600,4028328750,21800,21800,21800,21800,0
|
|
20240624,153500,4028328750,21800,21800,21800,21800,0
|
|
20240624,153400,4028328750,21800,21800,21800,21800,0
|
|
20240624,153300,4028328750,21800,21800,21800,21800,0
|
|
20240624,153200,4028328750,21800,21800,21800,21800,0
|
|
20240624,153100,4028328750,21800,21800,21800,21800,0
|
|
20240624,153000,4028328750,21800,21800,21800,21800,2166
|
|
20240624,152900,3981109950,21800,21800,21800,21800,0
|
|
20240624,152800,3981109950,21800,21800,21800,21800,0
|
|
20240624,152700,3981109950,21800,21800,21800,21800,0
|
|
20240624,152600,3981109950,21800,21800,21800,21800,0
|
|
20240624,152500,3981109950,21800,21800,21800,21800,0
|
|
20240624,152400,3981109950,21800,21800,21800,21800,0
|
|
20240624,152300,3981109950,21800,21800,21800,21800,0
|
|
20240624,152200,3981109950,21800,21800,21800,21800,0
|
|
20240624,152100,3981109950,21800,21800,21800,21800,0
|
|
20240624,152000,3981109950,21800,21800,21800,21800,0
|
|
20240624,151900,3981109950,21800,21700,21800,21650,726
|
|
20240624,151800,3965327800,21750,21650,21750,21650,651
|
|
20240624,151700,3951231950,21750,21700,21750,21650,168
|
|
20240624,151600,3947585750,21750,21700,21750,21700,656
|
|
20240624,151500,3933345050,21700,21750,21750,21700,720
|
|
20240624,151400,3917700350,21750,21750,21750,21700,259
|
|
20240624,151300,3912068950,21750,21700,21750,21700,80
|
|
20240624,151200,3910329850,21750,21650,21750,21650,1319
|
|
20240624,151100,3881711700,21650,21650,21700,21650,56
|
|
20240624,151000,3880497000,21650,21650,21700,21650,91
|
|
20240624,150900,3878526350,21700,21700,21700,21650,198
|
|
20240624,150800,3874232000,21650,21650,21700,21650,130
|
|
20240624,150700,3871415650,21650,21700,21700,21600,85
|
|
20240624,150600,3869572950,21650,21650,21700,21600,1057
|
|
20240624,150500,3846688250,21650,21600,21650,21600,20
|
|
20240624,150400,3846256100,21650,21650,21650,21600,616
|
|
20240624,150300,3832947000,21650,21650,21650,21600,49
|
|
20240624,150200,3831886850,21600,21600,21650,21600,143
|
|
20240624,150100,3828797850,21600,21650,21650,21600,157
|
|
20240624,150000,3825401450,21650,21650,21650,21600,57
|
|
20240624,145900,3824167750,21600,21650,21650,21600,69
|
|
20240624,145800,3822676550,21700,21700,21800,21650,928
|
|
20240624,145700,3802527900,21700,21700,21750,21650,1217
|
|
20240624,145600,3776122000,21700,21600,21700,21600,4431
|
|
20240624,145500,3680184950,21550,21550,21600,21550,43
|
|
20240624,145400,3679257750,21650,21650,21650,21550,473
|
|
20240624,145300,3669028400,21650,21550,21650,21550,252
|
|
20240624,145200,3663585950,21600,21550,21600,21550,202
|
|
20240624,145100,3659223550,21550,21650,21650,21550,43
|
|
20240624,145000,3658296600,21650,21650,21650,21550,388
|
|
20240624,144900,3649915100,21650,21600,21650,21600,52
|
|
20240624,144800,3648791450,21600,21600,21650,21550,45
|
|
20240624,144700,3647819350,21650,21550,21650,21550,90
|
|
20240624,144600,3645877600,21650,21600,21650,21550,221
|
|
20240624,144500,3641103200,21650,21650,21650,21550,226
|
|
20240624,144400,3636221400,21550,21600,21650,21550,428
|
|
20240624,144300,3626992450,21600,21600,21650,21600,108
|
|
20240624,144200,3624659550,21650,21600,21650,21550,1563
|
|
20240624,144100,3590913200,21650,21650,21650,21600,212
|
|
20240624,144000,3586333850,21600,21600,21650,21600,323
|
|
20240624,143900,3579350000,21650,21600,21650,21600,282
|
|
20240624,143800,3573246950,21600,21650,21650,21600,32
|
|
20240624,143700,3572554200,21650,21650,21650,21600,154
|
|
20240624,143600,3569227550,21600,21600,21650,21600,137
|
|
20240624,143500,3566268150,21600,21600,21650,21600,51
|
|
20240624,143400,3565166450,21600,21650,21650,21600,164
|
|
20240624,143300,3561616000,21600,21600,21650,21600,19
|
|
20240624,143200,3561205250,21600,21600,21650,21600,292
|
|
20240624,143100,3554897800,21600,21650,21650,21600,198
|
|
20240624,143000,3550613650,21650,21600,21650,21600,204
|
|
20240624,142900,3546197450,21600,21650,21650,21600,166
|
|
20240624,142800,3542609850,21650,21600,21650,21600,122
|
|
20240624,142700,3539972550,21600,21650,21700,21600,3123
|
|
20240624,142600,3472359850,21650,21600,21650,21600,82
|
|
20240624,142500,3470586700,21600,21600,21650,21600,64
|
|
20240624,142400,3469202250,21600,21600,21650,21600,115
|
|
20240624,142300,3466716200,21600,21600,21600,21600,5
|
|
20240624,142200,3466608200,21650,21600,21650,21600,863
|
|
20240624,142100,3447925950,21600,21650,21650,21600,189
|
|
20240624,142000,3443842750,21600,21650,21650,21600,170
|
|
20240624,141900,3440164100,21600,21600,21650,21600,43
|
|
20240624,141800,3439233500,21600,21600,21600,21600,21
|
|
20240624,141700,3438779900,21600,21600,21650,21600,281
|
|
20240624,141600,3432700600,21600,21600,21600,21600,35
|
|
20240624,141500,3431944600,21600,21600,21650,21600,199
|
|
20240624,141400,3427644000,21600,21600,21600,21600,65
|
|
20240624,141300,3426240000,21650,21600,21650,21600,71
|
|
20240624,141200,3424706350,21600,21550,21650,21550,321
|
|
20240624,141100,3417762900,21550,21600,21600,21550,468
|
|
20240624,141000,3407654550,21600,21600,21650,21600,27
|
|
20240624,140900,3407070400,21650,21600,21650,21600,71
|
|
20240624,140800,3405535050,21650,21600,21650,21600,6
|
|
20240624,140700,3405405350,21650,21650,21650,21600,525
|
|
20240624,140600,3394040900,21650,21600,21650,21600,25
|
|
20240624,140500,3393500050,21600,21600,21650,21600,55
|
|
20240624,140400,3392311850,21650,21650,21650,21600,179
|
|
20240624,140300,3388436550,21650,21650,21650,21600,323
|
|
20240624,140200,3381444500,21600,21600,21650,21600,96
|
|
20240624,140100,3379370800,21600,21650,21650,21600,61
|
|
20240624,140000,3378051850,21650,21600,21650,21600,168
|
|
20240624,135900,3374415300,21650,21600,21650,21600,1331
|
|
20240624,135800,3345658700,21600,21600,21600,21600,19
|
|
20240624,135700,3345248300,21600,21650,21650,21600,192
|
|
20240624,135600,3341093550,21650,21600,21650,21600,235
|
|
20240624,135500,3336006450,21650,21650,21650,21600,254
|
|
20240624,135400,3330507650,21650,21600,21650,21600,59
|
|
20240624,135300,3329232450,21650,21650,21650,21600,156
|
|
20240624,135200,3325855150,21650,21650,21650,21600,123
|
|
20240624,135100,3323194950,21650,21600,21700,21600,2073
|
|
20240624,135000,3278314750,21650,21650,21650,21600,90
|
|
20240624,134900,3276368150,21650,21600,21700,21600,3547
|
|
20240624,134800,3199573150,21600,21600,21650,21600,721
|
|
20240624,134700,3183964200,21650,21600,21650,21600,50
|
|
20240624,134600,3182882900,21600,21650,21650,21600,224
|
|
20240624,134500,3178034900,21650,21650,21650,21600,150
|
|
20240624,134400,3174789700,21650,21600,21650,21600,210
|
|
20240624,134300,3170244450,21650,21600,21650,21600,506
|
|
20240624,134200,3159300450,21650,21650,21650,21600,101
|
|
20240624,134100,3157117000,21600,21600,21650,21600,14
|
|
20240624,134000,3156814450,21650,21650,21650,21600,24
|
|
20240624,133900,3156295050,21650,21600,21650,21600,271
|
|
20240624,133800,3150429400,21650,21650,21650,21600,371
|
|
20240624,133700,3142404300,21650,21650,21650,21600,24
|
|
20240624,133600,3141885450,21650,21600,21650,21600,85
|
|
20240624,133500,3140045950,21600,21650,21650,21600,101
|
|
20240624,133400,3137861550,21650,21650,21650,21600,180
|
|
20240624,133300,3133964700,21600,21600,21650,21600,52
|
|
20240624,133200,3132839450,21600,21600,21650,21600,61
|
|
20240624,133100,3131519500,21650,21600,21650,21600,71
|
|
20240624,133000,3129983850,21650,21650,21650,21600,43
|
|
20240624,132900,3129053450,21650,21650,21650,21600,7
|
|
20240624,132800,3128902050,21650,21650,21650,21600,169
|
|
20240624,132700,3125244300,21600,21650,21650,21600,3329
|
|
20240624,132600,3053174850,21650,21650,21650,21600,518
|
|
20240624,132500,3041960500,21650,21650,21650,21550,118
|
|
20240624,132400,3039406150,21650,21600,21650,21550,751
|
|
20240624,132300,3023163050,21650,21650,21650,21600,101
|
|
20240624,132200,3020977500,21600,21600,21650,21600,14
|
|
20240624,132100,3020675000,21650,21650,21650,21600,194
|
|
20240624,132000,3016477100,21600,21650,21650,21600,261
|
|
20240624,131900,3010829200,21650,21600,21650,21600,358
|
|
20240624,131800,3003081900,21550,21550,21600,21550,330
|
|
20240624,131700,2995964850,21550,21550,21550,21550,50
|
|
20240624,131600,2994887350,21550,21500,21550,21500,94
|
|
20240624,131500,2992862000,21550,21550,21550,21550,54
|
|
20240624,131400,2991698300,21500,21550,21550,21500,418
|
|
20240624,131300,2982711200,21550,21500,21550,21500,66
|
|
20240624,131200,2981291400,21550,21650,21650,21550,391
|
|
20240624,131100,2972861600,21650,21600,21650,21550,126
|
|
20240624,131000,2970145850,21600,21550,21600,21550,295
|
|
20240624,130900,2963788550,21550,21500,21550,21500,3
|
|
20240624,130800,2963723950,21500,21500,21500,21500,557
|
|
20240624,130700,2951748450,21500,21550,21550,21500,21
|
|
20240624,130600,2951296900,21550,21550,21550,21550,100
|
|
20240624,130500,2949141900,21550,21600,21650,21550,866
|
|
20240624,130400,2930435350,21650,21600,21650,21600,550
|
|
20240624,130300,2918555150,21600,21650,21650,21600,284
|
|
20240624,130200,2912416800,21650,21600,21650,21600,697
|
|
20240624,130100,2897332800,21650,21600,21650,21600,48
|
|
20240624,130000,2896294350,21650,21600,21650,21600,107
|
|
20240624,125900,2893980200,21650,21650,21650,21600,483
|
|
20240624,125800,2883545300,21650,21650,21650,21600,35
|
|
20240624,125700,2882788450,21650,21600,21650,21600,76
|
|
20240624,125600,2881144400,21650,21650,21650,21600,419
|
|
20240624,125500,2872073500,21650,21600,21650,21600,40
|
|
20240624,125400,2871208250,21650,21650,21650,21600,29
|
|
20240624,125300,2870581300,21600,21650,21650,21600,45
|
|
20240624,125200,2869608700,21600,21600,21650,21600,26
|
|
20240624,125100,2869047050,21650,21650,21650,21600,8
|
|
20240624,125000,2868873900,21600,21600,21650,21600,54
|
|
20240624,124900,2867706400,21600,21600,21650,21600,32
|
|
20240624,124800,2867015150,21600,21600,21650,21600,39
|
|
20240624,124700,2866172700,21650,21600,21650,21600,10
|
|
20240624,124600,2865956600,21650,21600,21650,21600,21
|
|
20240624,124500,2865502750,21650,21600,21650,21600,181
|
|
20240624,124400,2861591300,21600,21650,21650,21600,797
|
|
20240624,124300,2844336300,21650,21600,21650,21600,58
|
|
20240624,124200,2843081600,21600,21600,21650,21600,15
|
|
20240624,124100,2842757350,21600,21600,21650,21600,539
|
|
20240624,124000,2831091800,21600,21650,21650,21600,24
|
|
20240624,123900,2830572300,21600,21600,21600,21600,37
|
|
20240624,123800,2829773100,21600,21600,21600,21550,44
|
|
20240624,123700,2828822850,21600,21600,21600,21600,44
|
|
20240624,123600,2827872450,21600,21600,21600,21600,24
|
|
20240624,123500,2827354050,21550,21550,21600,21550,47
|
|
20240624,123400,2826340100,21550,21550,21550,21550,73
|
|
20240624,123300,2824766950,21650,21600,21650,21600,645
|
|
20240624,123200,2810803300,21550,21650,21650,21550,511
|
|
20240624,123100,2799765300,21600,21600,21650,21600,185
|
|
20240624,123000,2795767750,21600,21600,21650,21600,56
|
|
20240624,122900,2794557100,21600,21650,21650,21600,36
|
|
20240624,122800,2793778150,21600,21600,21600,21600,24
|
|
20240624,122700,2793259750,21600,21600,21600,21600,43
|
|
20240624,122600,2792330950,21600,21600,21600,21600,176
|
|
20240624,122500,2788529350,21600,21600,21600,21600,3
|
|
20240624,122400,2788464550,21600,21600,21600,21600,59
|
|
20240624,122300,2787190150,21600,21650,21650,21600,21
|
|
20240624,122200,2786736250,21650,21550,21650,21550,449
|
|
20240624,122100,2777036400,21600,21600,21600,21600,35
|
|
20240624,122000,2776280400,21550,21600,21600,21550,38
|
|
20240624,121900,2775460450,21550,21550,21550,21550,14
|
|
20240624,121800,2775158750,21550,21550,21600,21550,276
|
|
20240624,121700,2769210800,21550,21500,21550,21500,36
|
|
20240624,121600,2768435300,21500,21500,21500,21500,34
|
|
20240624,121500,2767704300,21500,21550,21550,21500,6
|
|
20240624,121400,2767575050,21550,21550,21550,21550,2
|
|
20240624,121300,2767531950,21550,21550,21550,21550,0
|
|
20240624,121200,2767531950,21550,21550,21550,21500,71
|
|
20240624,121100,2766001950,21550,21550,21550,21550,20
|
|
20240624,121000,2765570950,21550,21550,21550,21550,21
|
|
20240624,120900,2765118400,21550,21550,21550,21550,243
|
|
20240624,120800,2759881750,21550,21550,21550,21550,2
|
|
20240624,120700,2759838650,21550,21550,21550,21500,36
|
|
20240624,120600,2759062900,21550,21550,21550,21550,0
|
|
20240624,120500,2759062900,21550,21500,21550,21500,7
|
|
20240624,120400,2758912100,21550,21500,21550,21500,45
|
|
20240624,120300,2757943850,21500,21500,21500,21500,11
|
|
20240624,120200,2757707350,21500,21550,21550,21500,79
|
|
20240624,120100,2756006600,21550,21500,21550,21500,68
|
|
20240624,120000,2754543600,21550,21550,21550,21550,22
|
|
20240624,115900,2754069500,21500,21500,21500,21500,37
|
|
20240624,115800,2753274000,21550,21500,21550,21500,6
|
|
20240624,115700,2753144800,21500,21550,21550,21500,1157
|
|
20240624,115600,2728250900,21550,21550,21600,21550,40
|
|
20240624,115500,2727388600,21550,21550,21550,21550,77
|
|
20240624,115400,2725729250,21550,21500,21550,21500,321
|
|
20240624,115300,2718823950,21500,21550,21550,21500,7
|
|
20240624,115200,2718673250,21550,21550,21600,21550,60
|
|
20240624,115100,2717379350,21600,21550,21600,21550,55
|
|
20240624,115000,2716194050,21550,21550,21600,21550,319
|
|
20240624,114900,2709316800,21550,21500,21550,21500,102
|
|
20240624,114800,2707118750,21550,21550,21550,21500,73
|
|
20240624,114700,2705546850,21500,21500,21550,21500,98
|
|
20240624,114600,2703439600,21550,21550,21550,21550,114
|
|
20240624,114500,2700982900,21550,21550,21550,21550,111
|
|
20240624,114400,2698590850,21600,21550,21600,21550,97
|
|
20240624,114300,2696497200,21550,21550,21600,21550,45
|
|
20240624,114200,2695526450,21550,21550,21550,21550,38
|
|
20240624,114100,2694707550,21550,21550,21600,21550,194
|
|
20240624,114000,2690519550,21650,21550,21650,21550,226
|
|
20240624,113900,2685641650,21550,21550,21550,21550,136
|
|
20240624,113800,2682710850,21500,21550,21550,21500,347
|
|
20240624,113700,2675233050,21500,21500,21500,21500,212
|
|
20240624,113600,2670675050,21500,21500,21500,21500,150
|
|
20240624,113500,2667450050,21450,21500,21500,21450,223
|
|
20240624,113400,2662656600,21500,21450,21500,21450,134
|
|
20240624,113300,2659782200,21450,21450,21450,21450,208
|
|
20240624,113200,2655320600,21450,21450,21450,21450,14
|
|
20240624,113100,2655020300,21450,21500,21500,21450,276
|
|
20240624,113000,2649090600,21500,21550,21550,21500,48
|
|
20240624,112900,2648056250,21550,21500,21550,21500,23
|
|
20240624,112800,2647560750,21500,21500,21500,21500,10
|
|
20240624,112700,2647345750,21500,21500,21500,21500,40
|
|
20240624,112600,2646485750,21500,21550,21550,21500,44
|
|
20240624,112500,2645539700,21600,21450,21600,21450,3081
|
|
20240624,112400,2579151250,21450,21400,21450,21400,7
|
|
20240624,112300,2579001150,21500,21400,21500,21400,135
|
|
20240624,112200,2576108550,21400,21400,21400,21400,62
|
|
20240624,112100,2574781750,21400,21450,21450,21400,15
|
|
20240624,112000,2574460500,21400,21450,21450,21400,145
|
|
20240624,111900,2571351250,21400,21400,21400,21400,42
|
|
20240624,111800,2570452450,21400,21400,21400,21400,44
|
|
20240624,111700,2569510850,21350,21350,21350,21350,46
|
|
20240624,111600,2568528750,21400,21400,21400,21400,0
|
|
20240624,111500,2568528750,21400,21500,21500,21400,256
|
|
20240624,111400,2563045350,21500,21450,21550,21450,339
|
|
20240624,111300,2555764500,21450,21400,21450,21400,186
|
|
20240624,111200,2551779250,21400,21400,21450,21400,122
|
|
20240624,111100,2549167850,21400,21400,21400,21400,57
|
|
20240624,111000,2547948050,21400,21450,21450,21400,119
|
|
20240624,110900,2545398050,21350,21350,21350,21300,125
|
|
20240624,110800,2542729550,21300,21300,21300,21300,2
|
|
20240624,110700,2542686950,21350,21350,21350,21350,8
|
|
20240624,110600,2542516150,21300,21300,21300,21300,34
|
|
20240624,110500,2541791950,21300,21300,21300,21300,235
|
|
20240624,110400,2536786450,21300,21250,21300,21250,75
|
|
20240624,110300,2535189450,21300,21300,21300,21300,57
|
|
20240624,110200,2533975350,21300,21350,21350,21300,214
|
|
20240624,110100,2529413350,21350,21350,21350,21350,91
|
|
20240624,110000,2527470500,21300,21300,21350,21300,181
|
|
20240624,105900,2523613750,21300,21300,21300,21300,72
|
|
20240624,105800,2522080150,21350,21300,21350,21300,16
|
|
20240624,105700,2521739200,21300,21300,21300,21300,2
|
|
20240624,105600,2521696600,21350,21350,21350,21350,13
|
|
20240624,105500,2521419050,21300,21350,21350,21300,29
|
|
20240624,105400,2520800000,21350,21350,21350,21350,35
|
|
20240624,105300,2520052750,21400,21400,21400,21400,360
|
|
20240624,105200,2512348750,21400,21400,21400,21400,5
|
|
20240624,105100,2512241750,21400,21450,21500,21400,544
|
|
20240624,105000,2500551650,21500,21500,21500,21400,65
|
|
20240624,104900,2499157300,21450,21450,21450,21450,55
|
|
20240624,104800,2497977550,21400,21400,21400,21350,641
|
|
20240624,104700,2484260750,21400,21250,21500,21250,217
|
|
20240624,104600,2479636500,21200,21200,21200,21200,17
|
|
20240624,104500,2479276100,21250,21250,21250,21250,8
|
|
20240624,104400,2479106100,21200,21200,21200,21200,34
|
|
20240624,104300,2478385300,21200,21200,21200,21200,15
|
|
20240624,104200,2478067300,21250,21250,21250,21250,2
|
|
20240624,104100,2478024800,21250,21250,21250,21250,86
|
|
20240624,104000,2476197300,21250,21250,21250,21200,16
|
|
20240624,103900,2475857500,21250,21250,21300,21250,176
|
|
20240624,103800,2472115000,21300,21250,21300,21250,223
|
|
20240624,103700,2467372800,21300,21250,21300,21250,172
|
|
20240624,103600,2463712100,21250,21250,21250,21250,42
|
|
20240624,103500,2462819600,21250,21250,21250,21250,2
|
|
20240624,103400,2462777100,21250,21200,21250,21200,101
|
|
20240624,103300,2460632600,21200,21200,21200,21200,107
|
|
20240624,103200,2458364200,21150,21200,21200,21150,164
|
|
20240624,103100,2454887700,21200,21200,21200,21200,27
|
|
20240624,103000,2454315300,21150,21250,21250,21100,666
|
|
20240624,102900,2440254450,21200,21250,21250,21100,1188
|
|
20240624,102800,2415078450,21250,21250,21300,21250,78
|
|
20240624,102700,2413417200,21250,21250,21250,21250,43
|
|
20240624,102600,2412503450,21250,21250,21250,21250,58
|
|
20240624,102500,2411270950,21200,21150,21250,21150,258
|
|
20240624,102400,2405801300,21150,21200,21200,21150,176
|
|
20240624,102300,2402078000,21200,21150,21200,21150,85
|
|
20240624,102200,2400279500,21150,21250,21250,21150,1661
|
|
20240624,102100,2365025050,21250,21250,21300,21250,566
|
|
20240624,102000,2352994700,21300,21300,21350,21300,45
|
|
20240624,101900,2352036000,21300,21350,21400,21300,518
|
|
20240624,101800,2340999700,21300,21350,21350,21300,690
|
|
20240624,101700,2326283550,21350,21400,21400,21350,285
|
|
20240624,101600,2320187050,21450,21400,21450,21400,79
|
|
20240624,101500,2318494700,21400,21400,21450,21400,436
|
|
20240624,101400,2309161950,21400,21450,21500,21400,795
|
|
20240624,101300,2292125850,21450,21500,21550,21450,775
|
|
20240624,101200,2275464500,21550,21550,21550,21500,24
|
|
20240624,101100,2274948250,21550,21500,21550,21500,313
|
|
20240624,101000,2268205150,21500,21550,21550,21500,172
|
|
20240624,100900,2264506700,21500,21500,21550,21500,256
|
|
20240624,100800,2259002500,21500,21600,21600,21500,619
|
|
20240624,100700,2245663150,21600,21650,21650,21600,196
|
|
20240624,100600,2241429350,21650,21700,21700,21650,1006
|
|
20240624,100500,2219608750,21700,21750,21750,21700,125
|
|
20240624,100400,2216894950,21700,21700,21750,21700,109
|
|
20240624,100300,2214527300,21700,21700,21750,21700,131
|
|
20240624,100200,2211683850,21700,21700,21850,21700,555
|
|
20240624,100100,2199628800,21650,21600,21700,21550,514
|
|
20240624,100000,2188507400,21550,21600,21600,21550,123
|
|
20240624,095900,2185853300,21550,21650,21650,21550,816
|
|
20240624,095800,2168253400,21600,21550,21650,21550,217
|
|
20240624,095700,2163561000,21550,21850,21850,21550,17950
|
|
20240624,095600,1773992900,21800,21850,21900,21800,1197
|
|
20240624,095500,1747812650,21850,21950,21950,21850,953
|
|
20240624,095400,1726936350,21950,21950,22000,21900,226
|
|
20240624,095300,1721974700,21950,21900,22000,21900,183
|
|
20240624,095200,1717960350,22000,21850,22000,21850,1071
|
|
20240624,095100,1694497600,21850,21900,22000,21850,575
|
|
20240624,095000,1681908200,21900,21950,21950,21900,1096
|
|
20240624,094900,1657880000,21900,21900,21950,21900,211
|
|
20240624,094800,1653255000,21900,21850,21950,21850,100
|
|
20240624,094700,1651067750,21950,21850,21950,21850,266
|
|
20240624,094600,1645252100,21900,21900,21950,21900,112
|
|
20240624,094500,1642797650,21900,21950,21950,21900,78
|
|
20240624,094400,1641088100,21900,21950,21950,21900,224
|
|
20240624,094300,1636179050,21900,22050,22050,21900,860
|
|
20240624,094200,1617291450,22050,22000,22050,22000,496
|
|
20240624,094100,1606371300,22000,22000,22050,22000,713
|
|
20240624,094000,1590670800,22000,22000,22050,21950,916
|
|
20240624,093900,1570525700,22000,22050,22050,22000,223
|
|
20240624,093800,1565610650,22050,22050,22050,22000,254
|
|
20240624,093700,1560011300,22100,22100,22100,22050,1108
|
|
20240624,093600,1535530850,22100,22050,22100,22000,1141
|
|
20240624,093500,1510358600,22000,22000,22050,21950,908
|
|
20240624,093400,1490347850,22000,21950,22050,21900,3941
|
|
20240624,093300,1403576150,21900,21850,21900,21800,1174
|
|
20240624,093200,1377927450,21850,21850,21900,21800,928
|
|
20240624,093100,1357654500,21900,21900,21950,21800,1312
|
|
20240624,093000,1328962600,21900,21900,22000,21850,858
|
|
20240624,092900,1310165750,21950,21850,22000,21850,378
|
|
20240624,092800,1301875150,21900,21850,21950,21850,1138
|
|
20240624,092700,1276986950,21850,21900,21900,21800,1332
|
|
20240624,092600,1247878350,21900,22000,22000,21850,3016
|
|
20240624,092500,1181732850,21950,22100,22100,21950,1998
|
|
20240624,092400,1137713250,22100,22050,22100,21950,3743
|
|
20240624,092300,1055234550,22000,21950,22050,21900,3403
|
|
20240624,092200,980369700,21950,21900,21950,21850,881
|
|
20240624,092100,961050600,21950,21900,21950,21800,957
|
|
20240624,092000,940079700,21950,21850,21950,21800,5292
|
|
20240624,091900,824325650,21850,21700,21850,21650,1322
|
|
20240624,091800,795566800,21700,21700,21700,21600,1940
|
|
20240624,091700,753517800,21700,21700,21700,21650,245
|
|
20240624,091600,748205200,21650,21750,21800,21650,1110
|
|
20240624,091500,724110800,21750,21850,21850,21700,3028
|
|
20240624,091400,658113300,21850,21900,21900,21800,763
|
|
20240624,091300,641445800,21850,21750,21900,21750,4690
|
|
20240624,091200,539034800,21800,21750,21800,21650,3504
|
|
20240624,091100,462746450,21800,21800,21800,21750,1170
|
|
20240624,091000,437249550,21800,21700,21800,21700,297
|
|
20240624,090900,430788400,21700,21800,21800,21700,2222
|
|
20240624,090800,382411950,21800,21700,21800,21650,2074
|
|
20240624,090700,337282200,21700,21700,21750,21650,1702
|
|
20240624,090600,300347300,21700,21650,21700,21600,1612
|
|
20240624,090500,265415050,21650,21650,21700,21600,713
|
|
20240624,090400,249963000,21600,21750,21750,21600,2780
|
|
20240624,090300,189598850,21750,21650,21750,21500,767
|
|
20240624,090200,172960050,21650,21700,21700,21500,2102
|
|
20240624,090100,127586900,21700,21550,21750,21450,3134
|
|
20240624,090000,59798750,21550,21100,21800,21100,2816
|