584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184100,3042021600,21300,21300,21300,21300,1349
|
|
20240625,184000,3042021600,21300,21300,21300,21300,0
|
|
20240625,183900,3042021600,21300,21300,21300,21300,0
|
|
20240625,183800,3042021600,21300,21300,21300,21300,0
|
|
20240625,183700,3042021600,21300,21300,21300,21300,0
|
|
20240625,183600,3042021600,21300,21300,21300,21300,0
|
|
20240625,183500,3042021600,21300,21300,21300,21300,0
|
|
20240625,183400,3042021600,21300,21300,21300,21300,0
|
|
20240625,183300,3042021600,21300,21300,21300,21300,0
|
|
20240625,183200,3042021600,21300,21300,21300,21300,0
|
|
20240625,183100,3042021600,21300,21300,21300,21300,0
|
|
20240625,183000,3042021600,21300,21300,21300,21300,0
|
|
20240625,182900,3042021600,21300,21300,21300,21300,0
|
|
20240625,182800,3042021600,21300,21300,21300,21300,0
|
|
20240625,182700,3042021600,21300,21300,21300,21300,0
|
|
20240625,182600,3042021600,21300,21300,21300,21300,0
|
|
20240625,182500,3042021600,21300,21300,21300,21300,0
|
|
20240625,182400,3042021600,21300,21300,21300,21300,0
|
|
20240625,182300,3042021600,21300,21300,21300,21300,0
|
|
20240625,182200,3042021600,21300,21300,21300,21300,0
|
|
20240625,182100,3042021600,21300,21300,21300,21300,0
|
|
20240625,182000,3042021600,21300,21300,21300,21300,0
|
|
20240625,181900,3042021600,21300,21300,21300,21300,0
|
|
20240625,181800,3042021600,21300,21300,21300,21300,0
|
|
20240625,181700,3042021600,21300,21300,21300,21300,0
|
|
20240625,181600,3042021600,21300,21300,21300,21300,0
|
|
20240625,181500,3042021600,21300,21300,21300,21300,0
|
|
20240625,181400,3042021600,21300,21300,21300,21300,0
|
|
20240625,181300,3042021600,21300,21300,21300,21300,0
|
|
20240625,181200,3042021600,21300,21300,21300,21300,0
|
|
20240625,181100,3042021600,21300,21300,21300,21300,1349
|
|
20240625,181000,3042021600,21300,21300,21300,21300,0
|
|
20240625,180900,3042021600,21300,21300,21300,21300,0
|
|
20240625,180800,3042021600,21300,21300,21300,21300,0
|
|
20240625,180700,3042021600,21300,21300,21300,21300,0
|
|
20240625,180600,3042021600,21300,21300,21300,21300,0
|
|
20240625,180500,3042021600,21300,21300,21300,21300,0
|
|
20240625,180400,3042021600,21300,21300,21300,21300,0
|
|
20240625,180300,3042021600,21300,21300,21300,21300,0
|
|
20240625,180200,3042021600,21300,21300,21300,21300,0
|
|
20240625,180100,3042021600,21300,21300,21300,21300,0
|
|
20240625,180000,3042021600,21300,21300,21300,21300,0
|
|
20240625,175900,3042021600,21300,21300,21300,21300,0
|
|
20240625,175800,3042021600,21300,21300,21300,21300,0
|
|
20240625,175700,3042021600,21300,21300,21300,21300,0
|
|
20240625,175600,3042021600,21300,21300,21300,21300,0
|
|
20240625,175500,3042021600,21300,21300,21300,21300,0
|
|
20240625,175400,3042021600,21300,21300,21300,21300,0
|
|
20240625,175300,3042021600,21300,21300,21300,21300,0
|
|
20240625,175200,3042021600,21300,21300,21300,21300,0
|
|
20240625,175100,3042021600,21300,21300,21300,21300,0
|
|
20240625,175000,3042021600,21300,21300,21300,21300,0
|
|
20240625,174900,3042021600,21300,21300,21300,21300,0
|
|
20240625,174800,3042021600,21300,21300,21300,21300,0
|
|
20240625,174700,3042021600,21300,21300,21300,21300,0
|
|
20240625,174600,3042021600,21300,21300,21300,21300,0
|
|
20240625,174500,3042021600,21300,21300,21300,21300,0
|
|
20240625,174400,3042021600,21300,21300,21300,21300,0
|
|
20240625,174300,3042021600,21300,21300,21300,21300,0
|
|
20240625,174200,3042021600,21300,21300,21300,21300,0
|
|
20240625,174100,3042021600,21300,21300,21300,21300,1349
|
|
20240625,174000,3042021600,21300,21300,21300,21300,0
|
|
20240625,173900,3042021600,21300,21300,21300,21300,0
|
|
20240625,173800,3042021600,21300,21300,21300,21300,0
|
|
20240625,173700,3042021600,21300,21300,21300,21300,0
|
|
20240625,173600,3042021600,21300,21300,21300,21300,0
|
|
20240625,173500,3042021600,21300,21300,21300,21300,0
|
|
20240625,173400,3042021600,21300,21300,21300,21300,0
|
|
20240625,173300,3042021600,21300,21300,21300,21300,0
|
|
20240625,173200,3042021600,21300,21300,21300,21300,0
|
|
20240625,173100,3042021600,21300,21300,21300,21300,0
|
|
20240625,173000,3042021600,21300,21300,21300,21300,0
|
|
20240625,172900,3042021600,21300,21300,21300,21300,0
|
|
20240625,172800,3042021600,21300,21300,21300,21300,0
|
|
20240625,172700,3042021600,21300,21300,21300,21300,0
|
|
20240625,172600,3042021600,21300,21300,21300,21300,0
|
|
20240625,172500,3042021600,21300,21300,21300,21300,0
|
|
20240625,172400,3042021600,21300,21300,21300,21300,0
|
|
20240625,172300,3042021600,21300,21300,21300,21300,0
|
|
20240625,172200,3042021600,21300,21300,21300,21300,0
|
|
20240625,172100,3042021600,21300,21300,21300,21300,0
|
|
20240625,172000,3042021600,21300,21300,21300,21300,0
|
|
20240625,171900,3042021600,21300,21300,21300,21300,0
|
|
20240625,171800,3042021600,21300,21300,21300,21300,0
|
|
20240625,171700,3042021600,21300,21300,21300,21300,0
|
|
20240625,171600,3042021600,21300,21300,21300,21300,0
|
|
20240625,171500,3042021600,21300,21300,21300,21300,0
|
|
20240625,171400,3042021600,21300,21300,21300,21300,0
|
|
20240625,171300,3042021600,21300,21300,21300,21300,0
|
|
20240625,171200,3042021600,21300,21300,21300,21300,0
|
|
20240625,171100,3042021600,21300,21300,21300,21300,1349
|
|
20240625,171000,3042021600,21300,21300,21300,21300,0
|
|
20240625,170900,3042021600,21300,21300,21300,21300,0
|
|
20240625,170800,3042021600,21300,21300,21300,21300,0
|
|
20240625,170700,3042021600,21300,21300,21300,21300,0
|
|
20240625,170600,3042021600,21300,21300,21300,21300,0
|
|
20240625,170500,3042021600,21300,21300,21300,21300,0
|
|
20240625,170400,3042021600,21300,21300,21300,21300,0
|
|
20240625,170300,3042021600,21300,21300,21300,21300,0
|
|
20240625,170200,3042021600,21300,21300,21300,21300,0
|
|
20240625,170100,3042021600,21300,21300,21300,21300,0
|
|
20240625,170000,3042021600,21300,21300,21300,21300,0
|
|
20240625,165900,3042021600,21300,21300,21300,21300,0
|
|
20240625,165800,3042021600,21300,21300,21300,21300,0
|
|
20240625,165700,3042021600,21300,21300,21300,21300,0
|
|
20240625,165600,3042021600,21300,21300,21300,21300,0
|
|
20240625,165500,3042021600,21300,21300,21300,21300,0
|
|
20240625,165400,3042021600,21300,21300,21300,21300,0
|
|
20240625,165300,3042021600,21300,21300,21300,21300,0
|
|
20240625,165200,3042021600,21300,21300,21300,21300,0
|
|
20240625,165100,3042021600,21300,21300,21300,21300,0
|
|
20240625,165000,3042021600,21300,21300,21300,21300,0
|
|
20240625,164900,3042021600,21300,21300,21300,21300,0
|
|
20240625,164800,3042021600,21300,21300,21300,21300,0
|
|
20240625,164700,3042021600,21300,21300,21300,21300,0
|
|
20240625,164600,3042021600,21300,21300,21300,21300,0
|
|
20240625,164500,3042021600,21300,21300,21300,21300,0
|
|
20240625,164400,3042021600,21300,21300,21300,21300,0
|
|
20240625,164300,3042021600,21300,21300,21300,21300,0
|
|
20240625,164200,3042021600,21300,21300,21300,21300,0
|
|
20240625,164100,3042021600,21300,21300,21300,21300,1349
|
|
20240625,164000,3042021600,21300,21300,21300,21300,0
|
|
20240625,163900,3042021600,21300,21300,21300,21300,0
|
|
20240625,163800,3042021600,21300,21300,21300,21300,0
|
|
20240625,163700,3042021600,21300,21300,21300,21300,0
|
|
20240625,163600,3042021600,21300,21300,21300,21300,0
|
|
20240625,163500,3042021600,21300,21300,21300,21300,0
|
|
20240625,163400,3042021600,21300,21300,21300,21300,0
|
|
20240625,163300,3042021600,21300,21300,21300,21300,0
|
|
20240625,163200,3042021600,21300,21300,21300,21300,0
|
|
20240625,163100,3042021600,21300,21300,21300,21300,0
|
|
20240625,163000,3042021600,21300,21300,21300,21300,0
|
|
20240625,162900,3042021600,21300,21300,21300,21300,0
|
|
20240625,162800,3042021600,21300,21300,21300,21300,0
|
|
20240625,162700,3042021600,21300,21300,21300,21300,0
|
|
20240625,162600,3042021600,21300,21300,21300,21300,0
|
|
20240625,162500,3042021600,21300,21300,21300,21300,0
|
|
20240625,162400,3042021600,21300,21300,21300,21300,0
|
|
20240625,162300,3042021600,21300,21300,21300,21300,0
|
|
20240625,162200,3042021600,21300,21300,21300,21300,0
|
|
20240625,162100,3042021600,21300,21300,21300,21300,0
|
|
20240625,162000,3042021600,21300,21300,21300,21300,0
|
|
20240625,161900,3042021600,21300,21300,21300,21300,0
|
|
20240625,161800,3042021600,21300,21300,21300,21300,0
|
|
20240625,161700,3042021600,21300,21300,21300,21300,0
|
|
20240625,161600,3042021600,21300,21300,21300,21300,0
|
|
20240625,161500,3042021600,21300,21300,21300,21300,0
|
|
20240625,161400,3042021600,21300,21300,21300,21300,0
|
|
20240625,161300,3042021600,21300,21300,21300,21300,0
|
|
20240625,161200,3042021600,21300,21300,21300,21300,0
|
|
20240625,161100,3042021600,21300,21300,21300,21300,1349
|
|
20240625,161000,3042021600,21300,21300,21300,21300,0
|
|
20240625,160900,3042021600,21300,21300,21300,21300,0
|
|
20240625,160800,3042021600,21300,21300,21300,21300,0
|
|
20240625,160700,3042021600,21300,21300,21300,21300,0
|
|
20240625,160600,3042021600,21300,21300,21300,21300,0
|
|
20240625,160500,3042021600,21300,21300,21300,21300,0
|
|
20240625,160400,3042021600,21300,21300,21300,21300,0
|
|
20240625,160300,3042021600,21300,21300,21300,21300,0
|
|
20240625,160200,3042021600,21300,21300,21300,21300,0
|
|
20240625,160100,3042021600,21300,21300,21300,21300,0
|
|
20240625,160000,3042021600,21300,21300,21300,21300,0
|
|
20240625,155900,3042021600,21300,21300,21300,21300,0
|
|
20240625,155800,3042021600,21300,21300,21300,21300,0
|
|
20240625,155700,3042021600,21300,21300,21300,21300,0
|
|
20240625,155600,3042021600,21300,21300,21300,21300,0
|
|
20240625,155500,3042021600,21300,21300,21300,21300,0
|
|
20240625,155400,3042021600,21300,21300,21300,21300,0
|
|
20240625,155300,3042021600,21300,21300,21300,21300,0
|
|
20240625,155200,3042021600,21300,21300,21300,21300,0
|
|
20240625,155100,3042021600,21300,21300,21300,21300,0
|
|
20240625,155000,3042021600,21300,21300,21300,21300,0
|
|
20240625,154900,3042021600,21300,21300,21300,21300,0
|
|
20240625,154800,3042021600,21300,21300,21300,21300,0
|
|
20240625,154700,3042021600,21300,21300,21300,21300,0
|
|
20240625,154600,3042021600,21300,21300,21300,21300,0
|
|
20240625,154500,3042021600,21300,21300,21300,21300,0
|
|
20240625,154400,3042021600,21300,21300,21300,21300,0
|
|
20240625,154300,3042021600,21300,21300,21300,21300,0
|
|
20240625,154200,3042021600,21300,21300,21300,21300,0
|
|
20240625,154100,3042021600,21300,21300,21300,21300,1349
|
|
20240625,154000,3042021600,21300,21300,21300,21300,0
|
|
20240625,153900,3042021600,21300,21300,21300,21300,0
|
|
20240625,153800,3042021600,21300,21300,21300,21300,0
|
|
20240625,153700,3042021600,21300,21300,21300,21300,0
|
|
20240625,153600,3042021600,21300,21300,21300,21300,0
|
|
20240625,153500,3042021600,21300,21300,21300,21300,0
|
|
20240625,153400,3042021600,21300,21300,21300,21300,0
|
|
20240625,153300,3042021600,21300,21300,21300,21300,0
|
|
20240625,153200,3042021600,21300,21300,21300,21300,0
|
|
20240625,153100,3042021600,21300,21300,21300,21300,0
|
|
20240625,153000,3042021600,21300,21300,21300,21300,1349
|
|
20240625,152900,3013287900,21450,21450,21450,21450,0
|
|
20240625,152800,3013287900,21450,21450,21450,21450,0
|
|
20240625,152700,3013287900,21450,21450,21450,21450,0
|
|
20240625,152600,3013287900,21450,21450,21450,21450,0
|
|
20240625,152500,3013287900,21450,21450,21450,21450,0
|
|
20240625,152400,3013287900,21450,21450,21450,21450,0
|
|
20240625,152300,3013287900,21450,21450,21450,21450,0
|
|
20240625,152200,3013287900,21450,21450,21450,21450,0
|
|
20240625,152100,3013287900,21450,21450,21450,21450,0
|
|
20240625,152000,3013287900,21450,21450,21450,21450,0
|
|
20240625,151900,3013287900,21450,21400,21450,21300,428
|
|
20240625,151800,3004127650,21400,21450,21450,21350,34
|
|
20240625,151700,3003400950,21500,21300,21500,21300,203
|
|
20240625,151600,2999047450,21350,21300,21350,21250,1222
|
|
20240625,151500,2972995450,21250,21250,21300,21250,147
|
|
20240625,151400,2969871650,21250,21250,21250,21250,8
|
|
20240625,151300,2969701650,21250,21250,21250,21250,3
|
|
20240625,151200,2969637900,21250,21250,21250,21250,1244
|
|
20240625,151100,2943202900,21250,21250,21300,21200,203
|
|
20240625,151000,2938884350,21200,21200,21200,21200,110
|
|
20240625,150900,2936552350,21250,21250,21250,21150,288
|
|
20240625,150800,2930445900,21250,21300,21300,21250,35
|
|
20240625,150700,2929701900,21250,21200,21250,21200,87
|
|
20240625,150600,2927855000,21200,21300,21300,21200,337
|
|
20240625,150500,2920687950,21350,21300,21350,21300,15
|
|
20240625,150400,2920368200,21300,21250,21300,21250,272
|
|
20240625,150300,2914575400,21250,21300,21300,21200,93
|
|
20240625,150200,2912599400,21300,21300,21300,21300,10
|
|
20240625,150100,2912386400,21250,21200,21250,21200,52
|
|
20240625,150000,2911281450,21250,21200,21250,21200,216
|
|
20240625,145900,2906694650,21250,21250,21250,21250,118
|
|
20240625,145800,2904187150,21250,21250,21300,21250,3
|
|
20240625,145700,2904123350,21200,21250,21250,21200,68
|
|
20240625,145600,2902679000,21400,21150,21400,21150,678
|
|
20240625,145500,2888258300,21150,21100,21200,21100,95
|
|
20240625,145400,2886246750,21150,21200,21200,21000,2726
|
|
20240625,145300,2828799850,21200,21200,21200,21200,26
|
|
20240625,145200,2828248650,21200,21250,21250,21200,558
|
|
20240625,145100,2816411900,21250,21300,21350,21200,929
|
|
20240625,145000,2796681500,21350,21350,21350,21300,6
|
|
20240625,144900,2796553450,21350,21350,21350,21350,760
|
|
20240625,144800,2780327450,21400,21350,21400,21300,3449
|
|
20240625,144700,2706854700,21350,21300,21350,21300,503
|
|
20240625,144600,2696127900,21300,21250,21300,21250,115
|
|
20240625,144500,2693678450,21300,21250,21300,21250,69
|
|
20240625,144400,2692211950,21250,21250,21300,21250,15
|
|
20240625,144300,2691892550,21250,21250,21300,21250,839
|
|
20240625,144200,2674063550,21250,21250,21250,21250,381
|
|
20240625,144100,2665967300,21250,21300,21300,21250,41
|
|
20240625,144000,2665094050,21300,21300,21300,21300,21
|
|
20240625,143900,2664646750,21300,21300,21300,21250,190
|
|
20240625,143800,2660602550,21250,21350,21350,21250,56
|
|
20240625,143700,2659411950,21350,21350,21350,21350,3
|
|
20240625,143600,2659347900,21350,21300,21350,21250,213
|
|
20240625,143500,2654812950,21300,21250,21300,21250,223
|
|
20240625,143400,2650068050,21250,21250,21250,21250,0
|
|
20240625,143300,2650068050,21250,21300,21300,21250,91
|
|
20240625,143200,2648133100,21300,21300,21300,21300,19
|
|
20240625,143100,2647728400,21300,21300,21300,21300,5
|
|
20240625,143000,2647621900,21350,21300,21350,21300,186
|
|
20240625,142900,2643659850,21300,21300,21300,21300,0
|
|
20240625,142800,2643659850,21300,21350,21350,21300,845
|
|
20240625,142700,2625660850,21300,21300,21300,21300,325
|
|
20240625,142600,2618738350,21350,21350,21350,21350,1
|
|
20240625,142500,2618717000,21300,21250,21300,21250,148
|
|
20240625,142400,2615566700,21300,21250,21300,21250,79
|
|
20240625,142300,2613887250,21300,21300,21300,21300,118
|
|
20240625,142200,2611373850,21300,21300,21300,21300,13
|
|
20240625,142100,2611096950,21250,21250,21250,21250,200
|
|
20240625,142000,2606846950,21300,21300,21300,21300,3
|
|
20240625,141900,2606783050,21300,21300,21300,21300,1
|
|
20240625,141800,2606761750,21250,21250,21250,21250,65
|
|
20240625,141700,2605380500,21250,21300,21300,21250,5
|
|
20240625,141600,2605274200,21300,21300,21300,21300,0
|
|
20240625,141500,2605274200,21300,21250,21300,21250,69
|
|
20240625,141400,2603807800,21300,21300,21300,21300,7
|
|
20240625,141300,2603658700,21350,21350,21350,21350,0
|
|
20240625,141200,2603658700,21350,21300,21350,21250,87
|
|
20240625,141100,2601805800,21350,21300,21350,21300,168
|
|
20240625,141000,2598226650,21300,21250,21300,21250,571
|
|
20240625,140900,2586067400,21250,21200,21250,21200,138
|
|
20240625,140800,2583139750,21250,21250,21250,21200,24
|
|
20240625,140700,2582630750,21250,21250,21250,21250,167
|
|
20240625,140600,2579082000,21200,21200,21200,21200,117
|
|
20240625,140500,2576601600,21250,21250,21250,21250,5
|
|
20240625,140400,2576495350,21200,21200,21200,21200,30
|
|
20240625,140300,2575859350,21200,21200,21200,21200,66
|
|
20240625,140200,2574460150,21250,21250,21250,21200,66
|
|
20240625,140100,2573060450,21250,21250,21250,21250,13
|
|
20240625,140000,2572784200,21250,21200,21250,21200,224
|
|
20240625,135900,2568034100,21250,21250,21250,21250,1
|
|
20240625,135800,2568012850,21250,21250,21250,21200,133
|
|
20240625,135700,2565189800,21250,21200,21250,21200,75
|
|
20240625,135600,2563599400,21250,21300,21300,21250,11
|
|
20240625,135500,2563365600,21300,21200,21300,21200,225
|
|
20240625,135400,2558588850,21200,21250,21250,21200,205
|
|
20240625,135300,2554240300,21250,21250,21250,21250,179
|
|
20240625,135200,2550436550,21250,21250,21250,21250,100
|
|
20240625,135100,2548311550,21300,21250,21300,21250,286
|
|
20240625,135000,2542224050,21250,21300,21300,21250,1716
|
|
20240625,134900,2505751750,21300,21300,21300,21300,100
|
|
20240625,134800,2503621750,21300,21250,21300,21250,1270
|
|
20240625,134700,2476574150,21300,21250,21300,21250,204
|
|
20240625,134600,2472239100,21300,21300,21300,21300,21
|
|
20240625,134500,2471791800,21300,21250,21300,21250,77
|
|
20240625,134400,2470155100,21300,21300,21300,21250,32
|
|
20240625,134300,2469473750,21300,21300,21300,21250,442
|
|
20240625,134200,2460066350,21300,21250,21300,21250,112
|
|
20240625,134100,2457684150,21300,21300,21300,21250,30
|
|
20240625,134000,2457045650,21300,21300,21300,21250,13
|
|
20240625,133900,2456769000,21300,21250,21300,21250,491
|
|
20240625,133800,2446330050,21300,21300,21300,21250,133
|
|
20240625,133700,2443502200,21300,21300,21300,21300,1
|
|
20240625,133600,2443480900,21300,21300,21350,21300,765
|
|
20240625,133500,2427185600,21300,21350,21350,21300,165
|
|
20240625,133400,2423663550,21350,21350,21350,21350,5
|
|
20240625,133300,2423556800,21350,21350,21350,21300,70
|
|
20240625,133200,2422063700,21400,21400,21400,21400,0
|
|
20240625,133100,2422063700,21400,21400,21400,21400,0
|
|
20240625,133000,2422063700,21400,21300,21400,21300,73
|
|
20240625,132900,2420508300,21350,21350,21350,21350,50
|
|
20240625,132800,2419440800,21350,21350,21350,21300,247
|
|
20240625,132700,2414176800,21350,21350,21350,21350,292
|
|
20240625,132600,2407942600,21400,21400,21400,21400,9
|
|
20240625,132500,2407750000,21400,21400,21400,21400,0
|
|
20240625,132400,2407750000,21400,21350,21400,21350,104
|
|
20240625,132300,2405529550,21350,21350,21350,21350,0
|
|
20240625,132200,2405529550,21350,21350,21350,21350,129
|
|
20240625,132100,2402775400,21350,21350,21400,21350,354
|
|
20240625,132000,2395215300,21400,21400,21400,21400,135
|
|
20240625,131900,2392326300,21400,21400,21400,21400,0
|
|
20240625,131800,2392326300,21400,21350,21400,21350,636
|
|
20240625,131700,2378742350,21400,21400,21400,21400,1
|
|
20240625,131600,2378720950,21400,21400,21400,21400,10
|
|
20240625,131500,2378506950,21400,21350,21400,21300,453
|
|
20240625,131400,2368848000,21350,21350,21350,21350,241
|
|
20240625,131300,2363702650,21300,21300,21300,21300,69
|
|
20240625,131200,2362232950,21350,21250,21350,21250,79
|
|
20240625,131100,2360553200,21250,21300,21300,21250,486
|
|
20240625,131000,2350220750,21350,21350,21350,21350,55
|
|
20240625,130900,2349046500,21300,21300,21300,21250,246
|
|
20240625,130800,2343807900,21300,21300,21300,21300,263
|
|
20240625,130700,2338206000,21350,21350,21350,21350,4
|
|
20240625,130600,2338120600,21300,21400,21400,21300,44
|
|
20240625,130500,2337181200,21350,21350,21350,21350,19
|
|
20240625,130400,2336775550,21350,21350,21350,21350,50
|
|
20240625,130300,2335708050,21350,21350,21350,21350,2
|
|
20240625,130200,2335665350,21350,21450,21450,21300,61
|
|
20240625,130100,2334361500,21450,21450,21450,21450,0
|
|
20240625,130000,2334361500,21450,21450,21450,21350,88
|
|
20240625,125900,2332481600,21400,21400,21400,21400,10
|
|
20240625,125800,2332267600,21300,21550,21550,21250,5242
|
|
20240625,125700,2220248400,21600,21550,21600,21550,18
|
|
20240625,125600,2219860350,21600,21600,21600,21600,187
|
|
20240625,125500,2215821150,21600,21600,21600,21600,0
|
|
20240625,125400,2215821150,21600,21600,21600,21600,5
|
|
20240625,125300,2215713150,21600,21600,21600,21600,1
|
|
20240625,125200,2215691550,21600,21600,21600,21600,48
|
|
20240625,125100,2214654750,21600,21600,21600,21550,111
|
|
20240625,125000,2212257650,21600,21600,21600,21600,6
|
|
20240625,124900,2212128050,21550,21600,21600,21550,55
|
|
20240625,124800,2210942300,21600,21600,21600,21600,0
|
|
20240625,124700,2210942300,21600,21600,21600,21600,25
|
|
20240625,124600,2210402300,21600,21600,21600,21600,32
|
|
20240625,124500,2209711100,21600,21600,21600,21600,18
|
|
20240625,124400,2209322300,21600,21600,21600,21600,50
|
|
20240625,124300,2208242300,21600,21600,21600,21600,0
|
|
20240625,124200,2208242300,21600,21600,21600,21600,51
|
|
20240625,124100,2207140700,21600,21550,21600,21550,19
|
|
20240625,124000,2206730350,21600,21600,21600,21600,3
|
|
20240625,123900,2206665550,21600,21600,21600,21600,24
|
|
20240625,123800,2206147150,21550,21550,21550,21550,50
|
|
20240625,123700,2205069650,21600,21600,21600,21600,1
|
|
20240625,123600,2205048050,21500,21550,21550,21500,35
|
|
20240625,123500,2204295050,21550,21550,21550,21550,11
|
|
20240625,123400,2204058000,21550,21550,21550,21550,59
|
|
20240625,123300,2202786550,21550,21550,21550,21550,0
|
|
20240625,123200,2202786550,21550,21550,21550,21550,20
|
|
20240625,123100,2202355550,21550,21550,21550,21550,58
|
|
20240625,123000,2201105650,21500,21500,21500,21500,32
|
|
20240625,122900,2200417650,21450,21500,21500,21450,7
|
|
20240625,122800,2200267400,21500,21500,21500,21500,23
|
|
20240625,122700,2199772900,21500,21500,21500,21500,294
|
|
20240625,122600,2193451900,21450,21450,21450,21450,0
|
|
20240625,122500,2193451900,21450,21450,21450,21450,0
|
|
20240625,122400,2193451900,21450,21450,21450,21450,13
|
|
20240625,122300,2193173050,21500,21550,21550,21500,132
|
|
20240625,122200,2190334800,21500,21500,21500,21500,50
|
|
20240625,122100,2189259800,21550,21550,21550,21550,2
|
|
20240625,122000,2189216700,21500,21550,21550,21500,20
|
|
20240625,121900,2188785800,21550,21500,21550,21500,17
|
|
20240625,121800,2188420000,21600,21550,21600,21500,30
|
|
20240625,121700,2187773900,21550,21550,21550,21550,65
|
|
20240625,121600,2186373150,21550,21550,21550,21550,1
|
|
20240625,121500,2186351600,21600,21600,21600,21600,10
|
|
20240625,121400,2186135600,21500,21600,21600,21500,27
|
|
20240625,121300,2185553100,21600,21600,21600,21600,100
|
|
20240625,121200,2183393100,21600,21600,21600,21600,26
|
|
20240625,121100,2182831500,21600,21600,21600,21600,10
|
|
20240625,121000,2182615500,21650,21700,21700,21650,6
|
|
20240625,120900,2182485450,21500,21600,21600,21500,294
|
|
20240625,120800,2176154650,21600,21600,21600,21600,115
|
|
20240625,120700,2173670650,21600,21650,21650,21600,40
|
|
20240625,120600,2172804900,21650,21650,21650,21650,22
|
|
20240625,120500,2172328600,21650,21600,21650,21550,164
|
|
20240625,120400,2168788900,21500,21500,21500,21500,0
|
|
20240625,120300,2168788900,21500,21600,21700,21500,1346
|
|
20240625,120200,2139676200,21500,21500,21500,21500,0
|
|
20240625,120100,2139676200,21500,21500,21500,21500,21
|
|
20240625,120000,2139224700,21550,21600,21600,21550,13
|
|
20240625,115900,2138944400,21550,21500,21550,21500,162
|
|
20240625,115800,2135456850,21450,21600,21600,21450,1985
|
|
20240625,115700,2092855850,21600,21600,21600,21600,30
|
|
20240625,115600,2092207850,21550,21550,21550,21550,41
|
|
20240625,115500,2091324300,21550,21550,21550,21550,84
|
|
20240625,115400,2089514100,21600,21550,21600,21550,72
|
|
20240625,115300,2087959050,21550,21550,21550,21550,18
|
|
20240625,115200,2087571150,21550,21550,21550,21550,79
|
|
20240625,115100,2085868700,21550,21550,21550,21550,272
|
|
20240625,115000,2080007100,21550,21450,21550,21450,25
|
|
20240625,114900,2079470250,21450,21450,21450,21450,30
|
|
20240625,114800,2078826750,21500,21450,21500,21450,561
|
|
20240625,114700,2066791900,21400,21500,21500,21400,10
|
|
20240625,114600,2066577200,21400,21450,21500,21300,2597
|
|
20240625,114500,2010949200,21500,21450,21500,21450,269
|
|
20240625,114400,2005165750,21450,21550,21550,21450,68
|
|
20240625,114300,2003704350,21550,21650,21650,21400,7119
|
|
20240625,114200,1850421000,21650,21650,21650,21650,34
|
|
20240625,114100,1849684900,21700,21700,21700,21700,4
|
|
20240625,114000,1849598100,21650,21700,21700,21650,4
|
|
20240625,113900,1849511350,21700,21700,21700,21700,10
|
|
20240625,113800,1849294350,21700,21700,21700,21700,7
|
|
20240625,113700,1849142450,21700,21650,21700,21650,27
|
|
20240625,113600,1848556650,21650,21650,21650,21650,8
|
|
20240625,113500,1848383450,21700,21700,21700,21700,71
|
|
20240625,113400,1846842750,21750,21700,21750,21700,111
|
|
20240625,113300,1844433550,21700,21700,21700,21700,55
|
|
20240625,113200,1843240050,21750,21750,21750,21750,0
|
|
20240625,113100,1843240050,21750,21750,21750,21750,8
|
|
20240625,113000,1843066050,21750,21750,21800,21700,120
|
|
20240625,112900,1840461100,21750,21750,21750,21750,5
|
|
20240625,112800,1840352350,21750,21750,21750,21750,3
|
|
20240625,112700,1840287100,21750,21700,21750,21700,253
|
|
20240625,112600,1834796950,21650,21650,21650,21650,1
|
|
20240625,112500,1834775300,21650,21650,21650,21650,46
|
|
20240625,112400,1833779400,21650,21650,21650,21650,6
|
|
20240625,112300,1833649500,21600,21650,21650,21600,417
|
|
20240625,112200,1824624000,21600,21600,21600,21600,1
|
|
20240625,112100,1824602400,21650,21650,21650,21650,1077
|
|
20240625,112000,1801285350,21650,21750,21750,21650,797
|
|
20240625,111900,1783987800,21750,21800,21800,21750,61
|
|
20240625,111800,1782658550,21750,21750,21750,21750,46
|
|
20240625,111700,1781658050,21750,21800,21800,21750,11
|
|
20240625,111600,1781418300,21750,21750,21750,21750,218
|
|
20240625,111500,1776676800,21750,21750,21750,21750,131
|
|
20240625,111400,1773827550,21750,21750,21750,21750,2
|
|
20240625,111300,1773784050,21750,21800,21800,21750,65
|
|
20240625,111200,1772368700,21800,21800,21800,21800,119
|
|
20240625,111100,1769774500,21800,21800,21800,21800,0
|
|
20240625,111000,1769774500,21800,21800,21850,21800,47
|
|
20240625,110900,1768749450,21800,21800,21800,21800,5
|
|
20240625,110800,1768640450,21800,21850,21850,21800,127
|
|
20240625,110700,1765871800,21800,21800,21800,21800,98
|
|
20240625,110600,1763735400,21800,21800,21800,21800,0
|
|
20240625,110500,1763735400,21800,21800,21800,21800,6
|
|
20240625,110400,1763604600,21850,21800,21850,21800,962
|
|
20240625,110300,1742619900,21850,21850,21850,21850,3
|
|
20240625,110200,1742554350,21800,21850,21850,21800,79
|
|
20240625,110100,1740829000,21850,21800,21850,21800,32
|
|
20240625,110000,1740131100,21800,21800,21800,21800,2723
|
|
20240625,105900,1680769700,21750,21750,21800,21750,121
|
|
20240625,105800,1678137000,21800,21750,21800,21750,120
|
|
20240625,105700,1675526000,21750,21700,21750,21700,981
|
|
20240625,105600,1654231800,21750,21750,21750,21750,78
|
|
20240625,105500,1652535300,21750,21750,21800,21750,242
|
|
20240625,105400,1647264950,21800,21800,21800,21800,5
|
|
20240625,105300,1647155950,21750,21750,21750,21700,597
|
|
20240625,105200,1634191750,21750,21700,21750,21700,36
|
|
20240625,105100,1633410050,21700,21750,21750,21700,28
|
|
20240625,105000,1632801550,21750,21800,21800,21750,635
|
|
20240625,104900,1618990150,21750,21750,21750,21750,151
|
|
20240625,104800,1615705900,21750,21750,21750,21750,4
|
|
20240625,104700,1615618900,21750,21750,21750,21750,51
|
|
20240625,104600,1614509650,21800,21750,21800,21750,68
|
|
20240625,104500,1613029350,21750,21750,21750,21750,2
|
|
20240625,104400,1612985850,21800,21750,21800,21750,3
|
|
20240625,104300,1612920550,21750,21800,21800,21750,21
|
|
20240625,104200,1612462800,21800,21750,21800,21750,34
|
|
20240625,104100,1611723050,21800,21800,21800,21800,0
|
|
20240625,104000,1611723050,21800,21750,21800,21750,55
|
|
20240625,103900,1610525000,21750,21750,21750,21750,65
|
|
20240625,103800,1609111250,21750,21750,21750,21750,256
|
|
20240625,103700,1603543250,21800,21800,21800,21800,1
|
|
20240625,103600,1603521450,21800,21800,21800,21800,501
|
|
20240625,103500,1592599650,21750,21750,21750,21750,157
|
|
20240625,103400,1589184900,21750,21750,21750,21700,31
|
|
20240625,103300,1588511650,21700,21700,21700,21700,1
|
|
20240625,103200,1588489950,21700,21750,21750,21700,23
|
|
20240625,103100,1587990100,21700,21800,21800,21700,673
|
|
20240625,103000,1573347550,21700,21800,21800,21700,653
|
|
20240625,102900,1559119300,21800,21800,21800,21800,1535
|
|
20240625,102800,1525656300,21900,21850,21900,21800,1891
|
|
20240625,102700,1484289150,21800,21800,21800,21800,119
|
|
20240625,102600,1481694950,21850,21850,21850,21850,108
|
|
20240625,102500,1479335150,21850,21850,21850,21850,7
|
|
20240625,102400,1479182200,21900,21850,21900,21850,256
|
|
20240625,102300,1473588400,21900,21850,21900,21850,22
|
|
20240625,102200,1473107550,21850,21800,21850,21800,374
|
|
20240625,102100,1464951800,21750,21800,21800,21750,19
|
|
20240625,102000,1464538500,21800,21650,21800,21650,654
|
|
20240625,101900,1450311900,21600,21700,21800,21600,896
|
|
20240625,101800,1430900700,21800,21800,21800,21700,278
|
|
20240625,101700,1424861350,21700,21750,21750,21650,1079
|
|
20240625,101600,1401416600,21800,21900,21900,21800,934
|
|
20240625,101500,1381034700,21900,22000,22000,21900,786
|
|
20240625,101400,1363774400,22000,22100,22100,22000,641
|
|
20240625,101300,1349637000,22150,22200,22200,22150,247
|
|
20240625,101200,1344162750,22200,22200,22200,22200,1523
|
|
20240625,101100,1310352150,22200,22150,22200,22150,268
|
|
20240625,101000,1304412400,22150,22200,22200,22100,2186
|
|
20240625,100900,1255905600,22200,22350,22350,22200,777
|
|
20240625,100800,1238602350,22350,22400,22400,22350,164
|
|
20240625,100700,1234932350,22350,22350,22350,22350,512
|
|
20240625,100600,1223489150,22350,22350,22450,22350,320
|
|
20240625,100500,1216334700,22400,22500,22500,22400,300
|
|
20240625,100400,1209607700,22400,22400,22500,22400,2959
|
|
20240625,100300,1143224300,22400,22400,22400,22350,585
|
|
20240625,100200,1130120650,22400,22350,22450,22350,2355
|
|
20240625,100100,1077414400,22350,22400,22400,22300,2072
|
|
20240625,100000,1031005400,22400,22250,22400,22250,1288
|
|
20240625,095900,1002205550,22300,22250,22300,22250,2
|
|
20240625,095800,1002161000,22250,22350,22350,22250,23
|
|
20240625,095700,1001647650,22350,22350,22350,22300,73
|
|
20240625,095600,1000016200,22350,22250,22350,22250,583
|
|
20240625,095500,987019050,22250,22200,22250,22200,23
|
|
20240625,095400,986508400,22150,22200,22200,22150,42
|
|
20240625,095300,985576050,22150,22100,22150,22100,131
|
|
20240625,095200,982675750,22100,22100,22100,22100,273
|
|
20240625,095100,976642450,22100,22000,22100,22000,1447
|
|
20240625,095000,944771400,22000,22050,22050,22000,173
|
|
20240625,094900,940957100,22050,22050,22050,22000,228
|
|
20240625,094800,935930100,22050,22050,22050,22050,294
|
|
20240625,094700,929447400,22050,22050,22050,22050,43
|
|
20240625,094600,928499250,22100,22100,22100,22050,85
|
|
20240625,094500,926620950,22100,22050,22100,22000,222
|
|
20240625,094400,921719800,22050,22000,22050,22000,101
|
|
20240625,094300,919494800,22000,22050,22050,22000,593
|
|
20240625,094200,906440700,22050,22050,22050,22000,831
|
|
20240625,094100,888132450,22050,22050,22150,22050,504
|
|
20240625,094000,877011550,22050,22050,22050,22050,40
|
|
20240625,093900,876129550,22050,22100,22150,22050,56
|
|
20240625,093800,874890600,22050,22050,22100,22050,68
|
|
20240625,093700,873391100,22050,22050,22050,22050,614
|
|
20240625,093600,859852400,22050,22000,22050,22000,1274
|
|
20240625,093500,831771150,22000,21900,22000,21900,402
|
|
20240625,093400,822928650,21900,22050,22050,21900,1574
|
|
20240625,093300,788332950,22050,22050,22050,22000,999
|
|
20240625,093200,766337200,22050,22100,22100,22050,77
|
|
20240625,093100,764636600,22150,22350,22350,22100,3904
|
|
20240625,093000,677899400,22400,22400,22400,22350,483
|
|
20240625,092900,667086250,22400,22400,22400,22350,799
|
|
20240625,092800,649219800,22400,22350,22400,22350,422
|
|
20240625,092700,639785550,22300,22300,22350,22300,143
|
|
20240625,092600,636591650,22300,22350,22350,22300,863
|
|
20240625,092500,617306100,22350,22350,22350,22300,1713
|
|
20240625,092400,579022200,22350,22250,22350,22250,429
|
|
20240625,092300,569461700,22350,22250,22350,22250,730
|
|
20240625,092200,553186100,22200,22250,22300,22150,4553
|
|
20240625,092100,451737750,22250,22150,22250,22150,1484
|
|
20240625,092000,418758600,22150,22100,22150,22100,560
|
|
20240625,091900,406355300,22150,22150,22150,22100,238
|
|
20240625,091800,401086300,22200,22100,22200,22100,3
|
|
20240625,091700,401019900,22100,22200,22200,22100,307
|
|
20240625,091600,394204600,22200,22150,22250,22100,3058
|
|
20240625,091500,326331500,22100,22150,22150,22100,116
|
|
20240625,091400,323762250,22100,22000,22150,22000,627
|
|
20240625,091300,309882450,22000,22000,22000,21950,759
|
|
20240625,091200,293184700,22000,22000,22000,22000,103
|
|
20240625,091100,290918700,22100,22000,22150,21850,2330
|
|
20240625,091000,239583100,22050,22050,22100,22000,258
|
|
20240625,090900,233891200,22050,22150,22150,22000,167
|
|
20240625,090800,230211550,22150,22100,22150,22000,2534
|
|
20240625,090700,174209700,22150,22100,22150,22000,2627
|
|
20240625,090600,116182900,22100,22200,22250,22050,1884
|
|
20240625,090500,74364100,22200,22050,22200,22050,951
|
|
20240625,090400,53328350,22050,21850,22050,21800,380
|
|
20240625,090300,44989450,21850,21850,21900,21800,317
|
|
20240625,090200,38060950,21850,21900,21900,21850,405
|
|
20240625,090100,29210200,21900,22050,22050,21900,613
|
|
20240625,090000,15774050,22000,22000,22050,22000,717
|