584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184100,1882602200,21650,21650,21650,21650,699
|
|
20240626,184000,1882602200,21650,21650,21650,21650,0
|
|
20240626,183900,1882602200,21650,21650,21650,21650,0
|
|
20240626,183800,1882602200,21650,21650,21650,21650,0
|
|
20240626,183700,1882602200,21650,21650,21650,21650,0
|
|
20240626,183600,1882602200,21650,21650,21650,21650,0
|
|
20240626,183500,1882602200,21650,21650,21650,21650,0
|
|
20240626,183400,1882602200,21650,21650,21650,21650,0
|
|
20240626,183300,1882602200,21650,21650,21650,21650,0
|
|
20240626,183200,1882602200,21650,21650,21650,21650,0
|
|
20240626,183100,1882602200,21650,21650,21650,21650,0
|
|
20240626,183000,1882602200,21650,21650,21650,21650,0
|
|
20240626,182900,1882602200,21650,21650,21650,21650,0
|
|
20240626,182800,1882602200,21650,21650,21650,21650,0
|
|
20240626,182700,1882602200,21650,21650,21650,21650,0
|
|
20240626,182600,1882602200,21650,21650,21650,21650,0
|
|
20240626,182500,1882602200,21650,21650,21650,21650,0
|
|
20240626,182400,1882602200,21650,21650,21650,21650,0
|
|
20240626,182300,1882602200,21650,21650,21650,21650,0
|
|
20240626,182200,1882602200,21650,21650,21650,21650,0
|
|
20240626,182100,1882602200,21650,21650,21650,21650,0
|
|
20240626,182000,1882602200,21650,21650,21650,21650,0
|
|
20240626,181900,1882602200,21650,21650,21650,21650,0
|
|
20240626,181800,1882602200,21650,21650,21650,21650,0
|
|
20240626,181700,1882602200,21650,21650,21650,21650,0
|
|
20240626,181600,1882602200,21650,21650,21650,21650,0
|
|
20240626,181500,1882602200,21650,21650,21650,21650,0
|
|
20240626,181400,1882602200,21650,21650,21650,21650,0
|
|
20240626,181300,1882602200,21650,21650,21650,21650,0
|
|
20240626,181200,1882602200,21650,21650,21650,21650,0
|
|
20240626,181100,1882602200,21650,21650,21650,21650,699
|
|
20240626,181000,1882602200,21650,21650,21650,21650,0
|
|
20240626,180900,1882602200,21650,21650,21650,21650,0
|
|
20240626,180800,1882602200,21650,21650,21650,21650,0
|
|
20240626,180700,1882602200,21650,21650,21650,21650,0
|
|
20240626,180600,1882602200,21650,21650,21650,21650,0
|
|
20240626,180500,1882602200,21650,21650,21650,21650,0
|
|
20240626,180400,1882602200,21650,21650,21650,21650,0
|
|
20240626,180300,1882602200,21650,21650,21650,21650,0
|
|
20240626,180200,1882602200,21650,21650,21650,21650,0
|
|
20240626,180100,1882602200,21650,21650,21650,21650,0
|
|
20240626,180000,1882602200,21650,21650,21650,21650,0
|
|
20240626,175900,1882602200,21650,21650,21650,21650,0
|
|
20240626,175800,1882602200,21650,21650,21650,21650,0
|
|
20240626,175700,1882602200,21650,21650,21650,21650,0
|
|
20240626,175600,1882602200,21650,21650,21650,21650,0
|
|
20240626,175500,1882602200,21650,21650,21650,21650,0
|
|
20240626,175400,1882602200,21650,21650,21650,21650,0
|
|
20240626,175300,1882602200,21650,21650,21650,21650,0
|
|
20240626,175200,1882602200,21650,21650,21650,21650,0
|
|
20240626,175100,1882602200,21650,21650,21650,21650,0
|
|
20240626,175000,1882602200,21650,21650,21650,21650,0
|
|
20240626,174900,1882602200,21650,21650,21650,21650,0
|
|
20240626,174800,1882602200,21650,21650,21650,21650,0
|
|
20240626,174700,1882602200,21650,21650,21650,21650,0
|
|
20240626,174600,1882602200,21650,21650,21650,21650,0
|
|
20240626,174500,1882602200,21650,21650,21650,21650,0
|
|
20240626,174400,1882602200,21650,21650,21650,21650,0
|
|
20240626,174300,1882602200,21650,21650,21650,21650,0
|
|
20240626,174200,1882602200,21650,21650,21650,21650,0
|
|
20240626,174100,1882602200,21650,21650,21650,21650,699
|
|
20240626,174000,1882602200,21650,21650,21650,21650,0
|
|
20240626,173900,1882602200,21650,21650,21650,21650,0
|
|
20240626,173800,1882602200,21650,21650,21650,21650,0
|
|
20240626,173700,1882602200,21650,21650,21650,21650,0
|
|
20240626,173600,1882602200,21650,21650,21650,21650,0
|
|
20240626,173500,1882602200,21650,21650,21650,21650,0
|
|
20240626,173400,1882602200,21650,21650,21650,21650,0
|
|
20240626,173300,1882602200,21650,21650,21650,21650,0
|
|
20240626,173200,1882602200,21650,21650,21650,21650,0
|
|
20240626,173100,1882602200,21650,21650,21650,21650,0
|
|
20240626,173000,1882602200,21650,21650,21650,21650,0
|
|
20240626,172900,1882602200,21650,21650,21650,21650,0
|
|
20240626,172800,1882602200,21650,21650,21650,21650,0
|
|
20240626,172700,1882602200,21650,21650,21650,21650,0
|
|
20240626,172600,1882602200,21650,21650,21650,21650,0
|
|
20240626,172500,1882602200,21650,21650,21650,21650,0
|
|
20240626,172400,1882602200,21650,21650,21650,21650,0
|
|
20240626,172300,1882602200,21650,21650,21650,21650,0
|
|
20240626,172200,1882602200,21650,21650,21650,21650,0
|
|
20240626,172100,1882602200,21650,21650,21650,21650,0
|
|
20240626,172000,1882602200,21650,21650,21650,21650,0
|
|
20240626,171900,1882602200,21650,21650,21650,21650,0
|
|
20240626,171800,1882602200,21650,21650,21650,21650,0
|
|
20240626,171700,1882602200,21650,21650,21650,21650,0
|
|
20240626,171600,1882602200,21650,21650,21650,21650,0
|
|
20240626,171500,1882602200,21650,21650,21650,21650,0
|
|
20240626,171400,1882602200,21650,21650,21650,21650,0
|
|
20240626,171300,1882602200,21650,21650,21650,21650,0
|
|
20240626,171200,1882602200,21650,21650,21650,21650,0
|
|
20240626,171100,1882602200,21650,21650,21650,21650,699
|
|
20240626,171000,1882602200,21650,21650,21650,21650,0
|
|
20240626,170900,1882602200,21650,21650,21650,21650,0
|
|
20240626,170800,1882602200,21650,21650,21650,21650,0
|
|
20240626,170700,1882602200,21650,21650,21650,21650,0
|
|
20240626,170600,1882602200,21650,21650,21650,21650,0
|
|
20240626,170500,1882602200,21650,21650,21650,21650,0
|
|
20240626,170400,1882602200,21650,21650,21650,21650,0
|
|
20240626,170300,1882602200,21650,21650,21650,21650,0
|
|
20240626,170200,1882602200,21650,21650,21650,21650,0
|
|
20240626,170100,1882602200,21650,21650,21650,21650,0
|
|
20240626,170000,1882602200,21650,21650,21650,21650,0
|
|
20240626,165900,1882602200,21650,21650,21650,21650,0
|
|
20240626,165800,1882602200,21650,21650,21650,21650,0
|
|
20240626,165700,1882602200,21650,21650,21650,21650,0
|
|
20240626,165600,1882602200,21650,21650,21650,21650,0
|
|
20240626,165500,1882602200,21650,21650,21650,21650,0
|
|
20240626,165400,1882602200,21650,21650,21650,21650,0
|
|
20240626,165300,1882602200,21650,21650,21650,21650,0
|
|
20240626,165200,1882602200,21650,21650,21650,21650,0
|
|
20240626,165100,1882602200,21650,21650,21650,21650,0
|
|
20240626,165000,1882602200,21650,21650,21650,21650,0
|
|
20240626,164900,1882602200,21650,21650,21650,21650,0
|
|
20240626,164800,1882602200,21650,21650,21650,21650,0
|
|
20240626,164700,1882602200,21650,21650,21650,21650,0
|
|
20240626,164600,1882602200,21650,21650,21650,21650,0
|
|
20240626,164500,1882602200,21650,21650,21650,21650,0
|
|
20240626,164400,1882602200,21650,21650,21650,21650,0
|
|
20240626,164300,1882602200,21650,21650,21650,21650,0
|
|
20240626,164200,1882602200,21650,21650,21650,21650,0
|
|
20240626,164100,1882602200,21650,21650,21650,21650,699
|
|
20240626,164000,1882602200,21650,21650,21650,21650,0
|
|
20240626,163900,1882602200,21650,21650,21650,21650,0
|
|
20240626,163800,1882602200,21650,21650,21650,21650,0
|
|
20240626,163700,1882602200,21650,21650,21650,21650,0
|
|
20240626,163600,1882602200,21650,21650,21650,21650,0
|
|
20240626,163500,1882602200,21650,21650,21650,21650,0
|
|
20240626,163400,1882602200,21650,21650,21650,21650,0
|
|
20240626,163300,1882602200,21650,21650,21650,21650,0
|
|
20240626,163200,1882602200,21650,21650,21650,21650,0
|
|
20240626,163100,1882602200,21650,21650,21650,21650,0
|
|
20240626,163000,1882602200,21650,21650,21650,21650,0
|
|
20240626,162900,1882602200,21650,21650,21650,21650,0
|
|
20240626,162800,1882602200,21650,21650,21650,21650,0
|
|
20240626,162700,1882602200,21650,21650,21650,21650,0
|
|
20240626,162600,1882602200,21650,21650,21650,21650,0
|
|
20240626,162500,1882602200,21650,21650,21650,21650,0
|
|
20240626,162400,1882602200,21650,21650,21650,21650,0
|
|
20240626,162300,1882602200,21650,21650,21650,21650,0
|
|
20240626,162200,1882602200,21650,21650,21650,21650,0
|
|
20240626,162100,1882602200,21650,21650,21650,21650,0
|
|
20240626,162000,1882602200,21650,21650,21650,21650,0
|
|
20240626,161900,1882602200,21650,21650,21650,21650,0
|
|
20240626,161800,1882602200,21650,21650,21650,21650,0
|
|
20240626,161700,1882602200,21650,21650,21650,21650,0
|
|
20240626,161600,1882602200,21650,21650,21650,21650,0
|
|
20240626,161500,1882602200,21650,21650,21650,21650,0
|
|
20240626,161400,1882602200,21650,21650,21650,21650,0
|
|
20240626,161300,1882602200,21650,21650,21650,21650,0
|
|
20240626,161200,1882602200,21650,21650,21650,21650,0
|
|
20240626,161100,1882602200,21650,21650,21650,21650,699
|
|
20240626,161000,1882602200,21650,21650,21650,21650,0
|
|
20240626,160900,1882602200,21650,21650,21650,21650,0
|
|
20240626,160800,1882602200,21650,21650,21650,21650,0
|
|
20240626,160700,1882602200,21650,21650,21650,21650,0
|
|
20240626,160600,1882602200,21650,21650,21650,21650,0
|
|
20240626,160500,1882602200,21650,21650,21650,21650,0
|
|
20240626,160400,1882602200,21650,21650,21650,21650,0
|
|
20240626,160300,1882602200,21650,21650,21650,21650,0
|
|
20240626,160200,1882602200,21650,21650,21650,21650,0
|
|
20240626,160100,1882602200,21650,21650,21650,21650,0
|
|
20240626,160000,1882602200,21650,21650,21650,21650,0
|
|
20240626,155900,1882602200,21650,21650,21650,21650,0
|
|
20240626,155800,1882602200,21650,21650,21650,21650,0
|
|
20240626,155700,1882602200,21650,21650,21650,21650,0
|
|
20240626,155600,1882602200,21650,21650,21650,21650,0
|
|
20240626,155500,1882602200,21650,21650,21650,21650,0
|
|
20240626,155400,1882602200,21650,21650,21650,21650,0
|
|
20240626,155300,1882602200,21650,21650,21650,21650,0
|
|
20240626,155200,1882602200,21650,21650,21650,21650,0
|
|
20240626,155100,1882602200,21650,21650,21650,21650,0
|
|
20240626,155000,1882602200,21650,21650,21650,21650,0
|
|
20240626,154900,1882602200,21650,21650,21650,21650,0
|
|
20240626,154800,1882602200,21650,21650,21650,21650,0
|
|
20240626,154700,1882602200,21650,21650,21650,21650,0
|
|
20240626,154600,1882602200,21650,21650,21650,21650,0
|
|
20240626,154500,1882602200,21650,21650,21650,21650,0
|
|
20240626,154400,1882602200,21650,21650,21650,21650,0
|
|
20240626,154300,1882602200,21650,21650,21650,21650,0
|
|
20240626,154200,1882602200,21650,21650,21650,21650,0
|
|
20240626,154100,1882602200,21650,21650,21650,21650,699
|
|
20240626,154000,1882602200,21650,21650,21650,21650,0
|
|
20240626,153900,1882602200,21650,21650,21650,21650,0
|
|
20240626,153800,1882602200,21650,21650,21650,21650,0
|
|
20240626,153700,1882602200,21650,21650,21650,21650,0
|
|
20240626,153600,1882602200,21650,21650,21650,21650,0
|
|
20240626,153500,1882602200,21650,21650,21650,21650,0
|
|
20240626,153400,1882602200,21650,21650,21650,21650,0
|
|
20240626,153300,1882602200,21650,21650,21650,21650,0
|
|
20240626,153200,1882602200,21650,21650,21650,21650,0
|
|
20240626,153100,1882602200,21650,21650,21650,21650,0
|
|
20240626,153000,1882602200,21650,21650,21650,21650,699
|
|
20240626,152900,1867468850,21650,21650,21650,21650,0
|
|
20240626,152800,1867468850,21650,21650,21650,21650,0
|
|
20240626,152700,1867468850,21650,21650,21650,21650,0
|
|
20240626,152600,1867468850,21650,21650,21650,21650,0
|
|
20240626,152500,1867468850,21650,21650,21650,21650,0
|
|
20240626,152400,1867468850,21650,21650,21650,21650,0
|
|
20240626,152300,1867468850,21650,21650,21650,21650,0
|
|
20240626,152200,1867468850,21650,21650,21650,21650,0
|
|
20240626,152100,1867468850,21650,21650,21650,21650,0
|
|
20240626,152000,1867468850,21650,21650,21650,21650,0
|
|
20240626,151900,1867468850,21650,21600,21650,21500,283
|
|
20240626,151800,1861376550,21550,21650,21650,21550,59
|
|
20240626,151700,1860103550,21650,21650,21650,21600,161
|
|
20240626,151600,1856618200,21550,21750,21750,21550,350
|
|
20240626,151500,1849070000,21750,21750,21800,21650,504
|
|
20240626,151400,1838127800,21750,21750,21800,21700,271
|
|
20240626,151300,1832226100,21750,21800,21800,21650,303
|
|
20240626,151200,1825623000,21750,21750,21800,21750,158
|
|
20240626,151100,1822184400,21700,21750,21800,21700,320
|
|
20240626,151000,1815217000,21750,21550,21750,21550,278
|
|
20240626,150900,1809173900,21700,21700,21700,21550,437
|
|
20240626,150800,1799714650,21700,21700,21750,21650,145
|
|
20240626,150700,1796566850,21700,21700,21750,21600,625
|
|
20240626,150600,1783023400,21700,21700,21750,21500,898
|
|
20240626,150500,1763654300,21600,21700,21700,21600,163
|
|
20240626,150400,1760120000,21700,21700,21700,21550,282
|
|
20240626,150300,1754001200,21700,21700,21700,21500,450
|
|
20240626,150200,1744278600,21700,21800,21800,21650,186
|
|
20240626,150100,1740226200,21800,21750,21800,21750,330
|
|
20240626,150000,1733038350,21750,21650,21750,21550,629
|
|
20240626,145900,1719413350,21800,21750,21800,21750,289
|
|
20240626,145800,1713123350,21750,21700,21750,21600,375
|
|
20240626,145700,1704991950,21700,21700,21700,21550,497
|
|
20240626,145600,1694240800,21700,21700,21700,21650,276
|
|
20240626,145500,1688251800,21650,21650,21700,21600,160
|
|
20240626,145400,1684786750,21700,21650,21700,21450,649
|
|
20240626,145300,1670795400,21700,21600,21700,21550,350
|
|
20240626,145200,1663236000,21600,21550,21650,21550,287
|
|
20240626,145100,1657032150,21550,21400,21650,21400,308
|
|
20240626,145000,1650413900,21450,21450,21600,21450,413
|
|
20240626,144900,1641526150,21550,21400,21550,21350,328
|
|
20240626,144800,1634499300,21350,21400,21500,21200,1467
|
|
20240626,144700,1603245450,21550,21450,21550,21450,824
|
|
20240626,144600,1585536750,21500,21500,21500,21400,304
|
|
20240626,144500,1579003500,21450,21450,21500,21400,466
|
|
20240626,144400,1568994750,21450,21450,21500,21450,248
|
|
20240626,144300,1563668000,21500,21500,21500,21400,276
|
|
20240626,144200,1557734250,21500,21450,21500,21350,462
|
|
20240626,144100,1547829350,21400,21450,21500,21400,283
|
|
20240626,144000,1541755750,21450,21350,21450,21300,380
|
|
20240626,143900,1533617050,21250,21400,21500,21000,1931
|
|
20240626,143800,1492545600,21450,21400,21450,21300,279
|
|
20240626,143700,1486571800,21400,21350,21400,21350,425
|
|
20240626,143600,1477483250,21350,21300,21350,21100,449
|
|
20240626,143500,1467940550,21300,21250,21300,21250,196
|
|
20240626,143400,1463769650,21250,21200,21250,21200,114
|
|
20240626,143300,1461352600,21200,21200,21200,21050,183
|
|
20240626,143200,1457495100,21200,21150,21200,21100,41
|
|
20240626,143100,1456628650,21150,21100,21150,21100,20
|
|
20240626,143000,1456205950,21100,21000,21100,20950,540
|
|
20240626,142900,1444870200,21050,21050,21050,21000,72
|
|
20240626,142800,1443356350,21100,21100,21100,21050,49
|
|
20240626,142700,1442323950,21100,21200,21200,21000,229
|
|
20240626,142600,1437502900,21200,21200,21200,21200,16
|
|
20240626,142500,1437163700,21150,21200,21200,21150,19
|
|
20240626,142400,1436761350,21100,21050,21200,20950,854
|
|
20240626,142300,1418829400,21100,21100,21100,21050,21
|
|
20240626,142200,1418386450,21100,21100,21100,21100,12
|
|
20240626,142100,1418133250,21100,21050,21100,21000,278
|
|
20240626,142000,1412285550,21100,21150,21150,21100,54
|
|
20240626,141900,1411146000,21050,21150,21150,21050,90
|
|
20240626,141800,1409249150,21150,21050,21150,21000,565
|
|
20240626,141700,1397361700,21100,21100,21100,21100,10
|
|
20240626,141600,1397150700,21100,21100,21100,21100,21
|
|
20240626,141500,1396707600,21000,21100,21100,21000,336
|
|
20240626,141400,1389640050,21100,21100,21100,21050,10
|
|
20240626,141300,1389429150,21100,21100,21100,21100,15
|
|
20240626,141200,1389112650,21050,21000,21100,21000,462
|
|
20240626,141100,1379395450,21100,21100,21100,21000,207
|
|
20240626,141000,1375040750,21100,21100,21100,21050,33
|
|
20240626,140900,1374344500,21050,21000,21100,21000,214
|
|
20240626,140800,1369848200,21100,21050,21100,21000,850
|
|
20240626,140700,1351971750,21100,21100,21100,21000,51
|
|
20240626,140600,1350898350,21150,21050,21150,21000,179
|
|
20240626,140500,1347133200,21150,21150,21150,21150,6
|
|
20240626,140400,1347006300,21000,21100,21150,21000,3077
|
|
20240626,140300,1282364050,21150,21150,21150,21050,538
|
|
20240626,140200,1271018250,21100,21150,21150,21100,69
|
|
20240626,140100,1269561850,21150,21100,21150,21100,56
|
|
20240626,140000,1268379650,21150,21150,21150,21100,194
|
|
20240626,135900,1264281850,21200,21200,21200,21200,5
|
|
20240626,135800,1264175850,21200,21200,21200,21150,61
|
|
20240626,135700,1262884750,21200,21200,21250,21150,189
|
|
20240626,135600,1258877850,21200,21250,21250,21200,13
|
|
20240626,135500,1258601700,21250,21200,21250,21200,81
|
|
20240626,135400,1256882550,21250,21200,21250,21200,315
|
|
20240626,135300,1250202350,21200,21150,21250,21150,204
|
|
20240626,135200,1245877500,21200,21150,21200,21150,54
|
|
20240626,135100,1244734800,21200,21150,21200,21100,200
|
|
20240626,135000,1240507600,21200,21150,21200,21150,13
|
|
20240626,134900,1240232050,21200,21200,21200,21150,102
|
|
20240626,134800,1238071750,21200,21250,21250,21100,653
|
|
20240626,134700,1224270700,21250,21250,21250,21200,16
|
|
20240626,134600,1223931350,21200,21250,21250,21200,67
|
|
20240626,134500,1222510200,21250,21150,21250,21150,187
|
|
20240626,134400,1218553750,21250,21250,21250,21250,19
|
|
20240626,134300,1218150000,21250,21200,21250,21150,544
|
|
20240626,134200,1206641400,21200,21250,21250,21100,181
|
|
20240626,134100,1202818350,21250,21250,21250,21250,7
|
|
20240626,134000,1202669600,21250,21250,21250,21150,69
|
|
20240626,133900,1201207750,21250,21050,21250,21000,724
|
|
20240626,133800,1185958950,21100,21100,21100,21050,29
|
|
20240626,133700,1185347600,21050,21100,21100,21050,78
|
|
20240626,133600,1183705000,21050,21100,21100,21050,201
|
|
20240626,133500,1179473250,21100,21100,21100,21050,20
|
|
20240626,133400,1179051850,21100,21100,21100,21050,58
|
|
20240626,133300,1177830150,21100,21050,21100,21050,184
|
|
20240626,133200,1173956300,21100,21100,21100,21100,8
|
|
20240626,133100,1173787500,21100,21100,21100,21050,63
|
|
20240626,133000,1172460300,21100,21150,21150,21050,195
|
|
20240626,132900,1168350900,21150,21150,21150,21100,26
|
|
20240626,132800,1167801200,21150,21150,21150,21100,51
|
|
20240626,132700,1166724650,21150,21100,21150,21050,193
|
|
20240626,132600,1162658000,21150,21200,21250,21150,487
|
|
20240626,132500,1152345250,21250,21200,21250,21150,57
|
|
20240626,132400,1151138400,21250,21200,21250,21150,406
|
|
20240626,132300,1142535600,21300,21100,21300,21100,604
|
|
20240626,132200,1129784350,21100,21050,21100,21000,307
|
|
20240626,132100,1123323750,21050,21000,21050,21000,200
|
|
20240626,132000,1119122300,21050,21050,21050,21050,49
|
|
20240626,131900,1118090850,21050,21050,21050,21000,114
|
|
20240626,131800,1115696250,21100,21100,21100,21000,453
|
|
20240626,131700,1106162650,21100,21100,21100,21050,144
|
|
20240626,131600,1103125600,21050,21100,21100,21050,48
|
|
20240626,131500,1102114900,21100,21050,21100,21050,209
|
|
20240626,131400,1097713550,21100,21100,21100,21100,14
|
|
20240626,131300,1097418150,21100,21100,21100,21050,54
|
|
20240626,131200,1096280850,21100,21100,21100,21000,185
|
|
20240626,131100,1092387150,21100,21050,21100,21050,113
|
|
20240626,131000,1090003600,21050,21000,21050,21000,363
|
|
20240626,130900,1082362500,21050,21100,21100,21000,260
|
|
20240626,130800,1076897800,21100,21050,21100,21050,65
|
|
20240626,130700,1075529300,21100,21100,21100,21050,55
|
|
20240626,130600,1074371350,21100,21100,21100,21050,501
|
|
20240626,130500,1063815200,21100,21200,21200,21100,1274
|
|
20240626,130400,1036905550,21150,21150,21200,21150,122
|
|
20240626,130300,1034324850,21200,21200,21200,21150,193
|
|
20240626,130200,1030237150,21250,21250,21250,21200,7
|
|
20240626,130100,1030088450,21250,21250,21250,21200,234
|
|
20240626,130000,1025126950,21250,21250,21250,21200,202
|
|
20240626,125900,1020843050,21250,21250,21250,21200,36
|
|
20240626,125800,1020079350,21250,21250,21250,21200,82
|
|
20240626,125700,1018338950,21250,21300,21300,21200,196
|
|
20240626,125600,1014173900,21300,21300,21300,21300,24
|
|
20240626,125500,1013662700,21250,21250,21300,21250,594
|
|
20240626,125400,1001039500,21250,21250,21250,21200,189
|
|
20240626,125300,997031850,21250,21250,21250,21250,12
|
|
20240626,125200,996776850,21200,21250,21250,21200,126
|
|
20240626,125100,994101450,21250,21200,21250,21200,219
|
|
20240626,125000,989456950,21250,21200,21250,21200,26
|
|
20240626,124900,988904500,21250,21250,21250,21200,100
|
|
20240626,124800,986781600,21250,21200,21250,21200,236
|
|
20240626,124700,981775250,21250,21250,21250,21250,28
|
|
20240626,124600,981180250,21250,21300,21300,21250,61
|
|
20240626,124500,979882700,21300,21250,21300,21200,185
|
|
20240626,124400,975956550,21300,21300,21300,21300,16
|
|
20240626,124300,975615750,21300,21250,21300,21200,292
|
|
20240626,124200,969412500,21250,21300,21300,21200,215
|
|
20240626,124100,964851450,21300,21300,21300,21300,17
|
|
20240626,124000,964489350,21250,21350,21350,21250,53
|
|
20240626,123900,963362000,21350,21250,21350,21200,239
|
|
20240626,123800,958285300,21250,21200,21250,21150,793
|
|
20240626,123700,941473300,21200,21200,21250,21200,19
|
|
20240626,123600,941070300,21250,21250,21250,21200,18
|
|
20240626,123500,940688050,21200,21200,21250,21200,87
|
|
20240626,123400,938842350,21200,21250,21250,21200,13
|
|
20240626,123300,938566600,21250,21250,21250,21250,26
|
|
20240626,123200,938014100,21250,21250,21250,21200,129
|
|
20240626,123100,935275550,21250,21200,21250,21200,31
|
|
20240626,123000,934617500,21250,21250,21250,21200,101
|
|
20240626,122900,932475000,21200,21250,21250,21200,81
|
|
20240626,122800,930756800,21250,21200,21250,21200,19
|
|
20240626,122700,930353650,21200,21250,21250,21200,34
|
|
20240626,122600,929632250,21200,21200,21250,21200,65
|
|
20240626,122500,928253400,21250,21250,21250,21250,42
|
|
20240626,122400,927360900,21200,21250,21250,21200,66
|
|
20240626,122300,925961300,21250,21200,21250,21200,116
|
|
20240626,122200,923498700,21250,21250,21250,21250,12
|
|
20240626,122100,923243700,21250,21250,21250,21200,22
|
|
20240626,122000,922776900,21250,21250,21250,21200,191
|
|
20240626,121900,918720750,21200,21250,21250,21200,22
|
|
20240626,121800,918254000,21200,21200,21250,21200,20
|
|
20240626,121700,917829750,21200,21300,21300,21200,61
|
|
20240626,121600,916533450,21300,21300,21300,21300,25
|
|
20240626,121500,916000950,21300,21300,21300,21300,16
|
|
20240626,121400,915660150,21300,21400,21400,21300,109
|
|
20240626,121300,913338350,21400,21400,21400,21400,9
|
|
20240626,121200,913145750,21400,21400,21400,21400,8
|
|
20240626,121100,912974550,21400,21400,21400,21300,61
|
|
20240626,121000,911673800,21400,21250,21400,21200,210
|
|
20240626,120900,907202200,21250,21250,21250,21250,7
|
|
20240626,120800,907053450,21250,21300,21300,21250,90
|
|
20240626,120700,905140900,21300,21200,21300,21200,1372
|
|
20240626,120600,876053900,21200,21200,21200,21200,5
|
|
20240626,120500,875947900,21200,21200,21200,21150,121
|
|
20240626,120400,873385500,21200,21200,21200,21100,255
|
|
20240626,120300,867989050,21200,21200,21200,21200,5
|
|
20240626,120200,867883050,21200,21150,21200,21100,517
|
|
20240626,120100,856947900,21150,21200,21200,21150,19
|
|
20240626,120000,856545900,21200,21200,21200,21150,37
|
|
20240626,115900,855762250,21150,21150,21200,21150,83
|
|
20240626,115800,854005750,21200,21200,21200,21150,21
|
|
20240626,115700,853561150,21200,21200,21200,21200,2
|
|
20240626,115600,853518750,21200,21250,21250,21150,176
|
|
20240626,115500,849789400,21250,21200,21250,21200,15
|
|
20240626,115400,849471050,21250,21250,21300,21250,50
|
|
20240626,115300,848408400,21300,21300,21300,21250,66
|
|
20240626,115200,847004750,21300,21300,21300,21300,28
|
|
20240626,115100,846408350,21350,21350,21350,21350,10
|
|
20240626,115000,846194850,21350,21350,21400,21300,83
|
|
20240626,114900,844424900,21400,21400,21400,21400,3
|
|
20240626,114800,844360700,21400,21150,21400,21150,1155
|
|
20240626,114700,819889750,21150,21200,21200,21100,309
|
|
20240626,114600,813358400,21200,21150,21200,21150,58
|
|
20240626,114500,812129850,21200,21150,21200,21150,31
|
|
20240626,114400,811473950,21200,21200,21200,21150,75
|
|
20240626,114300,809886800,21200,21200,21200,21150,26
|
|
20240626,114200,809336400,21200,21200,21200,21150,28
|
|
20240626,114100,808743550,21200,21200,21200,21150,169
|
|
20240626,114000,805163700,21200,21200,21200,21150,45
|
|
20240626,113900,804210450,21150,21200,21200,21150,19
|
|
20240626,113800,803808500,21200,21150,21200,21150,66
|
|
20240626,113700,802411550,21200,21200,21200,21150,1029
|
|
20240626,113600,780612750,21200,21150,21200,21150,119
|
|
20240626,113500,778090200,21150,21250,21250,21150,523
|
|
20240626,113400,767006400,21250,21250,21250,21200,44
|
|
20240626,113300,766072550,21250,21250,21250,21250,3
|
|
20240626,113200,766008800,21200,21300,21300,21200,65
|
|
20240626,113100,764628100,21300,21300,21300,21300,11
|
|
20240626,113000,764393800,21300,21300,21300,21200,219
|
|
20240626,112900,759739800,21300,21300,21300,21200,254
|
|
20240626,112800,754348750,21250,21300,21300,21250,115
|
|
20240626,112700,751899350,21300,21300,21300,21250,42
|
|
20240626,112600,751006150,21250,21300,21300,21250,63
|
|
20240626,112500,749666400,21300,21300,21300,21250,58
|
|
20240626,112400,748432700,21300,21300,21300,21300,12
|
|
20240626,112300,748177100,21300,21350,21350,21300,29
|
|
20240626,112200,747559350,21350,21250,21350,21250,2070
|
|
20240626,112100,703570100,21350,21350,21350,21300,288
|
|
20240626,112000,697435100,21350,21300,21350,21300,89
|
|
20240626,111900,695538100,21350,21350,21350,21350,23
|
|
20240626,111800,695047050,21350,21300,21350,21300,670
|
|
20240626,111700,680775750,21300,21300,21300,21250,140
|
|
20240626,111600,677799600,21300,21350,21350,21250,234
|
|
20240626,111500,672815850,21300,21300,21350,21300,27
|
|
20240626,111400,672240200,21300,21300,21350,21300,556
|
|
20240626,111300,660396000,21350,21350,21350,21300,35
|
|
20240626,111200,659649250,21350,21350,21350,21300,251
|
|
20240626,111100,654291000,21400,21400,21400,21350,69
|
|
20240626,111000,652817550,21400,21400,21400,21350,35
|
|
20240626,110900,652068600,21350,21400,21400,21350,21
|
|
20240626,110800,651620200,21350,21400,21400,21350,70
|
|
20240626,110700,650125000,21350,21350,21400,21350,41
|
|
20240626,110600,649248700,21350,21350,21400,21350,64
|
|
20240626,110500,647881950,21350,21350,21400,21350,73
|
|
20240626,110400,646323150,21350,21350,21400,21350,38
|
|
20240626,110300,645510650,21350,21400,21400,21350,84
|
|
20240626,110200,643715900,21400,21450,21450,21400,47
|
|
20240626,110100,642709450,21400,21500,21500,21400,28
|
|
20240626,110000,642108550,21450,21400,21450,21400,90
|
|
20240626,105900,640180200,21400,21350,21500,21300,569
|
|
20240626,105800,628028400,21400,21450,21450,21400,1195
|
|
20240626,105700,602446650,21500,21450,21500,21450,56
|
|
20240626,105600,601244850,21500,21500,21500,21500,19
|
|
20240626,105500,600836350,21450,21450,21450,21400,267
|
|
20240626,105400,595110000,21450,21400,21450,21400,51
|
|
20240626,105300,594018300,21400,21500,21500,21400,600
|
|
20240626,105200,581145200,21450,21500,21500,21450,62
|
|
20240626,105100,579812400,21450,21500,21500,21450,111
|
|
20240626,105000,577431400,21500,21500,21500,21450,33
|
|
20240626,104900,576722550,21450,21500,21500,21450,42
|
|
20240626,104800,575820200,21450,21550,21550,21450,53
|
|
20240626,104700,574681100,21500,21550,21550,21500,43
|
|
20240626,104600,573755150,21550,21500,21550,21500,67
|
|
20240626,104500,572313300,21500,21500,21500,21450,217
|
|
20240626,104400,567648550,21550,21550,21550,21550,30
|
|
20240626,104300,567002050,21550,21500,21550,21500,179
|
|
20240626,104200,563152800,21500,21600,21600,21450,357
|
|
20240626,104100,555477550,21600,21600,21600,21550,76
|
|
20240626,104000,553839300,21550,21600,21650,21550,333
|
|
20240626,103900,546648000,21650,21650,21650,21600,134
|
|
20240626,103800,543751000,21650,21750,21750,21550,959
|
|
20240626,103700,523030900,21750,21750,21750,21750,20
|
|
20240626,103600,522595900,21750,21750,21750,21650,188
|
|
20240626,103500,518511200,21750,21750,21750,21750,6
|
|
20240626,103400,518380700,21750,21750,21750,21650,37
|
|
20240626,103300,517576800,21750,21800,21800,21750,289
|
|
20240626,103200,511290700,21800,21850,21850,21800,214
|
|
20240626,103100,506619850,21850,21850,21850,21850,57
|
|
20240626,103000,505374400,21850,21800,21850,21800,224
|
|
20240626,102900,500491000,21800,21800,21800,21800,44
|
|
20240626,102800,499531800,21800,21800,21800,21800,15
|
|
20240626,102700,499204800,21800,21800,21800,21800,17
|
|
20240626,102600,498834200,21800,21800,21800,21800,39
|
|
20240626,102500,497984000,21800,21800,21800,21800,168
|
|
20240626,102400,494321600,21800,21700,21800,21700,626
|
|
20240626,102300,480718850,21700,21650,21700,21650,451
|
|
20240626,102200,470954350,21650,21700,21700,21650,59
|
|
20240626,102100,469674300,21700,21700,21700,21600,20
|
|
20240626,102000,469240400,21600,21700,21700,21600,19
|
|
20240626,101900,468828200,21700,21650,21700,21600,42
|
|
20240626,101800,467919750,21700,21650,21700,21650,60
|
|
20240626,101700,466620650,21650,21550,21650,21550,433
|
|
20240626,101600,457282200,21550,21500,21550,21500,17
|
|
20240626,101500,456916650,21550,21550,21550,21550,62
|
|
20240626,101400,455580550,21550,21500,21550,21500,206
|
|
20240626,101300,451151350,21500,21500,21500,21500,1
|
|
20240626,101200,451129850,21550,21500,21550,21450,100
|
|
20240626,101100,448980350,21500,21500,21500,21500,7
|
|
20240626,101000,448829850,21500,21500,21500,21500,2
|
|
20240626,100900,448786850,21550,21550,21550,21550,10
|
|
20240626,100800,448571350,21500,21500,21500,21500,67
|
|
20240626,100700,447130850,21500,21600,21600,21500,2500
|
|
20240626,100600,393327950,21600,21600,21600,21550,503
|
|
20240626,100500,382464650,21600,21600,21600,21600,0
|
|
20240626,100400,382464650,21600,21600,21600,21600,92
|
|
20240626,100300,380477450,21600,21600,21600,21600,0
|
|
20240626,100200,380477450,21600,21650,21650,21600,253
|
|
20240626,100100,375000300,21650,21650,21650,21650,0
|
|
20240626,100000,375000300,21650,21750,21750,21650,11
|
|
20240626,095900,374761500,21700,21700,21700,21650,172
|
|
20240626,095800,371029300,21700,21700,21700,21700,0
|
|
20240626,095700,371029300,21700,21700,21700,21600,36
|
|
20240626,095600,370250700,21600,21600,21700,21600,42
|
|
20240626,095500,369339600,21700,21700,21700,21700,0
|
|
20240626,095400,369339600,21700,21700,21700,21700,7
|
|
20240626,095300,369187700,21600,21650,21650,21600,109
|
|
20240626,095200,366828000,21600,21600,21600,21600,26
|
|
20240626,095100,366266400,21550,21550,21550,21550,0
|
|
20240626,095000,366266400,21550,21550,21550,21550,1
|
|
20240626,094900,366244850,21550,21550,21550,21550,0
|
|
20240626,094800,366244850,21550,21600,21600,21550,53
|
|
20240626,094700,365100150,21550,21600,21650,21500,230
|
|
20240626,094600,360133100,21650,21650,21650,21650,0
|
|
20240626,094500,360133100,21650,21700,21700,21650,27
|
|
20240626,094400,359547250,21700,21650,21700,21650,29
|
|
20240626,094300,358919100,21600,21600,21600,21550,64
|
|
20240626,094200,357536750,21550,21600,21600,21550,12
|
|
20240626,094100,357277650,21550,21600,21600,21550,31
|
|
20240626,094000,356608150,21600,21600,21600,21600,0
|
|
20240626,093900,356608150,21600,21650,21650,21600,783
|
|
20240626,093800,339660750,21650,21700,21700,21650,532
|
|
20240626,093700,328116600,21700,21700,21700,21700,0
|
|
20240626,093600,328116600,21700,21750,21750,21700,111
|
|
20240626,093500,325707850,21750,21700,21750,21700,149
|
|
20240626,093400,322469600,21750,21750,21750,21750,2
|
|
20240626,093300,322426100,21700,21700,21700,21700,0
|
|
20240626,093200,322426100,21700,21700,21700,21700,0
|
|
20240626,093100,322426100,21700,21700,21700,21700,233
|
|
20240626,093000,317370000,21700,21650,21700,21650,81
|
|
20240626,092900,315615350,21650,21750,21800,21650,466
|
|
20240626,092800,305487000,21750,21750,21750,21750,1270
|
|
20240626,092700,277864500,21750,21800,21800,21750,36
|
|
20240626,092600,277079750,21800,21800,21800,21750,49
|
|
20240626,092500,276012000,21750,21800,21800,21750,649
|
|
20240626,092400,261895700,21750,21750,21750,21750,40
|
|
20240626,092300,261025700,21800,21750,21800,21750,310
|
|
20240626,092200,254267950,21750,21750,21750,21750,117
|
|
20240626,092100,251723200,21750,21750,21750,21750,28
|
|
20240626,092000,251114200,21550,21650,21650,21550,559
|
|
20240626,091900,239066600,21500,21550,21600,21500,836
|
|
20240626,091800,221082500,21750,21750,21750,21750,23
|
|
20240626,091700,220582250,21550,21700,21850,21550,768
|
|
20240626,091600,203938650,21850,21700,21850,21650,510
|
|
20240626,091500,192844350,21700,21800,21800,21700,168
|
|
20240626,091400,189197850,21800,21750,21800,21750,295
|
|
20240626,091300,182772050,21700,21650,21700,21650,1280
|
|
20240626,091200,155000800,21650,21700,21700,21550,67
|
|
20240626,091100,153550350,21700,21600,21700,21600,888
|
|
20240626,091000,134302950,21550,21450,21550,21450,1318
|
|
20240626,090900,105962750,21500,21500,21500,21500,725
|
|
20240626,090800,90375250,21450,21450,21500,21450,71
|
|
20240626,090700,88850800,21450,21300,21450,21300,337
|
|
20240626,090600,81649550,21200,21200,21200,21200,389
|
|
20240626,090500,73402750,21200,21100,21200,21100,350
|
|
20240626,090400,65988700,21050,21050,21100,21050,548
|
|
20240626,090300,54445950,21050,21050,21100,21050,405
|
|
20240626,090200,45918100,21150,21150,21150,21050,60
|
|
20240626,090100,44652600,21150,21250,21250,21000,1193
|
|
20240626,090000,19511900,21350,21300,21350,21250,916
|