584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184100,737645750,21700,21700,21700,21700,574
|
|
20240627,184000,737645750,21700,21700,21700,21700,0
|
|
20240627,183900,737645750,21700,21700,21700,21700,0
|
|
20240627,183800,737645750,21700,21700,21700,21700,0
|
|
20240627,183700,737645750,21700,21700,21700,21700,0
|
|
20240627,183600,737645750,21700,21700,21700,21700,0
|
|
20240627,183500,737645750,21700,21700,21700,21700,0
|
|
20240627,183400,737645750,21700,21700,21700,21700,0
|
|
20240627,183300,737645750,21700,21700,21700,21700,0
|
|
20240627,183200,737645750,21700,21700,21700,21700,0
|
|
20240627,183100,737645750,21700,21700,21700,21700,0
|
|
20240627,183000,737645750,21700,21700,21700,21700,0
|
|
20240627,182900,737645750,21700,21700,21700,21700,0
|
|
20240627,182800,737645750,21700,21700,21700,21700,0
|
|
20240627,182700,737645750,21700,21700,21700,21700,0
|
|
20240627,182600,737645750,21700,21700,21700,21700,0
|
|
20240627,182500,737645750,21700,21700,21700,21700,0
|
|
20240627,182400,737645750,21700,21700,21700,21700,0
|
|
20240627,182300,737645750,21700,21700,21700,21700,0
|
|
20240627,182200,737645750,21700,21700,21700,21700,0
|
|
20240627,182100,737645750,21700,21700,21700,21700,0
|
|
20240627,182000,737645750,21700,21700,21700,21700,0
|
|
20240627,181900,737645750,21700,21700,21700,21700,0
|
|
20240627,181800,737645750,21700,21700,21700,21700,0
|
|
20240627,181700,737645750,21700,21700,21700,21700,0
|
|
20240627,181600,737645750,21700,21700,21700,21700,0
|
|
20240627,181500,737645750,21700,21700,21700,21700,0
|
|
20240627,181400,737645750,21700,21700,21700,21700,0
|
|
20240627,181300,737645750,21700,21700,21700,21700,0
|
|
20240627,181200,737645750,21700,21700,21700,21700,0
|
|
20240627,181100,737645750,21700,21700,21700,21700,574
|
|
20240627,181000,737645750,21700,21700,21700,21700,0
|
|
20240627,180900,737645750,21700,21700,21700,21700,0
|
|
20240627,180800,737645750,21700,21700,21700,21700,0
|
|
20240627,180700,737645750,21700,21700,21700,21700,0
|
|
20240627,180600,737645750,21700,21700,21700,21700,0
|
|
20240627,180500,737645750,21700,21700,21700,21700,0
|
|
20240627,180400,737645750,21700,21700,21700,21700,0
|
|
20240627,180300,737645750,21700,21700,21700,21700,0
|
|
20240627,180200,737645750,21700,21700,21700,21700,0
|
|
20240627,180100,737645750,21700,21700,21700,21700,0
|
|
20240627,180000,737645750,21700,21700,21700,21700,0
|
|
20240627,175900,737645750,21700,21700,21700,21700,0
|
|
20240627,175800,737645750,21700,21700,21700,21700,0
|
|
20240627,175700,737645750,21700,21700,21700,21700,0
|
|
20240627,175600,737645750,21700,21700,21700,21700,0
|
|
20240627,175500,737645750,21700,21700,21700,21700,0
|
|
20240627,175400,737645750,21700,21700,21700,21700,0
|
|
20240627,175300,737645750,21700,21700,21700,21700,0
|
|
20240627,175200,737645750,21700,21700,21700,21700,0
|
|
20240627,175100,737645750,21700,21700,21700,21700,0
|
|
20240627,175000,737645750,21700,21700,21700,21700,0
|
|
20240627,174900,737645750,21700,21700,21700,21700,0
|
|
20240627,174800,737645750,21700,21700,21700,21700,0
|
|
20240627,174700,737645750,21700,21700,21700,21700,0
|
|
20240627,174600,737645750,21700,21700,21700,21700,0
|
|
20240627,174500,737645750,21700,21700,21700,21700,0
|
|
20240627,174400,737645750,21700,21700,21700,21700,0
|
|
20240627,174300,737645750,21700,21700,21700,21700,0
|
|
20240627,174200,737645750,21700,21700,21700,21700,0
|
|
20240627,174100,737645750,21700,21700,21700,21700,574
|
|
20240627,174000,737645750,21700,21700,21700,21700,0
|
|
20240627,173900,737645750,21700,21700,21700,21700,0
|
|
20240627,173800,737645750,21700,21700,21700,21700,0
|
|
20240627,173700,737645750,21700,21700,21700,21700,0
|
|
20240627,173600,737645750,21700,21700,21700,21700,0
|
|
20240627,173500,737645750,21700,21700,21700,21700,0
|
|
20240627,173400,737645750,21700,21700,21700,21700,0
|
|
20240627,173300,737645750,21700,21700,21700,21700,0
|
|
20240627,173200,737645750,21700,21700,21700,21700,0
|
|
20240627,173100,737645750,21700,21700,21700,21700,0
|
|
20240627,173000,737645750,21700,21700,21700,21700,0
|
|
20240627,172900,737645750,21700,21700,21700,21700,0
|
|
20240627,172800,737645750,21700,21700,21700,21700,0
|
|
20240627,172700,737645750,21700,21700,21700,21700,0
|
|
20240627,172600,737645750,21700,21700,21700,21700,0
|
|
20240627,172500,737645750,21700,21700,21700,21700,0
|
|
20240627,172400,737645750,21700,21700,21700,21700,0
|
|
20240627,172300,737645750,21700,21700,21700,21700,0
|
|
20240627,172200,737645750,21700,21700,21700,21700,0
|
|
20240627,172100,737645750,21700,21700,21700,21700,0
|
|
20240627,172000,737645750,21700,21700,21700,21700,0
|
|
20240627,171900,737645750,21700,21700,21700,21700,0
|
|
20240627,171800,737645750,21700,21700,21700,21700,0
|
|
20240627,171700,737645750,21700,21700,21700,21700,0
|
|
20240627,171600,737645750,21700,21700,21700,21700,0
|
|
20240627,171500,737645750,21700,21700,21700,21700,0
|
|
20240627,171400,737645750,21700,21700,21700,21700,0
|
|
20240627,171300,737645750,21700,21700,21700,21700,0
|
|
20240627,171200,737645750,21700,21700,21700,21700,0
|
|
20240627,171100,737645750,21700,21700,21700,21700,574
|
|
20240627,171000,737645750,21700,21700,21700,21700,0
|
|
20240627,170900,737645750,21700,21700,21700,21700,0
|
|
20240627,170800,737645750,21700,21700,21700,21700,0
|
|
20240627,170700,737645750,21700,21700,21700,21700,0
|
|
20240627,170600,737645750,21700,21700,21700,21700,0
|
|
20240627,170500,737645750,21700,21700,21700,21700,0
|
|
20240627,170400,737645750,21700,21700,21700,21700,0
|
|
20240627,170300,737645750,21700,21700,21700,21700,0
|
|
20240627,170200,737645750,21700,21700,21700,21700,0
|
|
20240627,170100,737645750,21700,21700,21700,21700,0
|
|
20240627,170000,737645750,21700,21700,21700,21700,0
|
|
20240627,165900,737645750,21700,21700,21700,21700,0
|
|
20240627,165800,737645750,21700,21700,21700,21700,0
|
|
20240627,165700,737645750,21700,21700,21700,21700,0
|
|
20240627,165600,737645750,21700,21700,21700,21700,0
|
|
20240627,165500,737645750,21700,21700,21700,21700,0
|
|
20240627,165400,737645750,21700,21700,21700,21700,0
|
|
20240627,165300,737645750,21700,21700,21700,21700,0
|
|
20240627,165200,737645750,21700,21700,21700,21700,0
|
|
20240627,165100,737645750,21700,21700,21700,21700,0
|
|
20240627,165000,737645750,21700,21700,21700,21700,0
|
|
20240627,164900,737645750,21700,21700,21700,21700,0
|
|
20240627,164800,737645750,21700,21700,21700,21700,0
|
|
20240627,164700,737645750,21700,21700,21700,21700,0
|
|
20240627,164600,737645750,21700,21700,21700,21700,0
|
|
20240627,164500,737645750,21700,21700,21700,21700,0
|
|
20240627,164400,737645750,21700,21700,21700,21700,0
|
|
20240627,164300,737645750,21700,21700,21700,21700,0
|
|
20240627,164200,737645750,21700,21700,21700,21700,0
|
|
20240627,164100,737645750,21700,21700,21700,21700,574
|
|
20240627,164000,737645750,21700,21700,21700,21700,0
|
|
20240627,163900,737645750,21700,21700,21700,21700,0
|
|
20240627,163800,737645750,21700,21700,21700,21700,0
|
|
20240627,163700,737645750,21700,21700,21700,21700,0
|
|
20240627,163600,737645750,21700,21700,21700,21700,0
|
|
20240627,163500,737645750,21700,21700,21700,21700,0
|
|
20240627,163400,737645750,21700,21700,21700,21700,0
|
|
20240627,163300,737645750,21700,21700,21700,21700,0
|
|
20240627,163200,737645750,21700,21700,21700,21700,0
|
|
20240627,163100,737645750,21700,21700,21700,21700,0
|
|
20240627,163000,737645750,21700,21700,21700,21700,0
|
|
20240627,162900,737645750,21700,21700,21700,21700,0
|
|
20240627,162800,737645750,21700,21700,21700,21700,0
|
|
20240627,162700,737645750,21700,21700,21700,21700,0
|
|
20240627,162600,737645750,21700,21700,21700,21700,0
|
|
20240627,162500,737645750,21700,21700,21700,21700,0
|
|
20240627,162400,737645750,21700,21700,21700,21700,0
|
|
20240627,162300,737645750,21700,21700,21700,21700,0
|
|
20240627,162200,737645750,21700,21700,21700,21700,0
|
|
20240627,162100,737645750,21700,21700,21700,21700,0
|
|
20240627,162000,737645750,21700,21700,21700,21700,0
|
|
20240627,161900,737645750,21700,21700,21700,21700,0
|
|
20240627,161800,737645750,21700,21700,21700,21700,0
|
|
20240627,161700,737645750,21700,21700,21700,21700,0
|
|
20240627,161600,737645750,21700,21700,21700,21700,0
|
|
20240627,161500,737645750,21700,21700,21700,21700,0
|
|
20240627,161400,737645750,21700,21700,21700,21700,0
|
|
20240627,161300,737645750,21700,21700,21700,21700,0
|
|
20240627,161200,737645750,21700,21700,21700,21700,0
|
|
20240627,161100,737645750,21700,21700,21700,21700,574
|
|
20240627,161000,737645750,21700,21700,21700,21700,0
|
|
20240627,160900,737645750,21700,21700,21700,21700,0
|
|
20240627,160800,737645750,21700,21700,21700,21700,0
|
|
20240627,160700,737645750,21700,21700,21700,21700,0
|
|
20240627,160600,737645750,21700,21700,21700,21700,0
|
|
20240627,160500,737645750,21700,21700,21700,21700,0
|
|
20240627,160400,737645750,21700,21700,21700,21700,0
|
|
20240627,160300,737645750,21700,21700,21700,21700,0
|
|
20240627,160200,737645750,21700,21700,21700,21700,0
|
|
20240627,160100,737645750,21700,21700,21700,21700,0
|
|
20240627,160000,737645750,21700,21700,21700,21700,0
|
|
20240627,155900,737645750,21700,21700,21700,21700,0
|
|
20240627,155800,737645750,21700,21700,21700,21700,0
|
|
20240627,155700,737645750,21700,21700,21700,21700,0
|
|
20240627,155600,737645750,21700,21700,21700,21700,0
|
|
20240627,155500,737645750,21700,21700,21700,21700,0
|
|
20240627,155400,737645750,21700,21700,21700,21700,0
|
|
20240627,155300,737645750,21700,21700,21700,21700,0
|
|
20240627,155200,737645750,21700,21700,21700,21700,0
|
|
20240627,155100,737645750,21700,21700,21700,21700,0
|
|
20240627,155000,737645750,21700,21700,21700,21700,0
|
|
20240627,154900,737645750,21700,21700,21700,21700,0
|
|
20240627,154800,737645750,21700,21700,21700,21700,0
|
|
20240627,154700,737645750,21700,21700,21700,21700,0
|
|
20240627,154600,737645750,21700,21700,21700,21700,0
|
|
20240627,154500,737645750,21700,21700,21700,21700,0
|
|
20240627,154400,737645750,21700,21700,21700,21700,0
|
|
20240627,154300,737645750,21700,21700,21700,21700,0
|
|
20240627,154200,737645750,21700,21700,21700,21700,0
|
|
20240627,154100,737645750,21700,21700,21700,21700,574
|
|
20240627,154000,737645750,21700,21700,21700,21700,0
|
|
20240627,153900,737645750,21700,21700,21700,21700,0
|
|
20240627,153800,737645750,21700,21700,21700,21700,0
|
|
20240627,153700,737645750,21700,21700,21700,21700,0
|
|
20240627,153600,737645750,21700,21700,21700,21700,0
|
|
20240627,153500,737645750,21700,21700,21700,21700,0
|
|
20240627,153400,737645750,21700,21700,21700,21700,0
|
|
20240627,153300,737645750,21700,21700,21700,21700,0
|
|
20240627,153200,737645750,21700,21700,21700,21700,0
|
|
20240627,153100,737645750,21700,21700,21700,21700,0
|
|
20240627,153000,737645750,21700,21700,21700,21700,574
|
|
20240627,152900,725189950,21700,21700,21700,21700,0
|
|
20240627,152800,725189950,21700,21700,21700,21700,0
|
|
20240627,152700,725189950,21700,21700,21700,21700,0
|
|
20240627,152600,725189950,21700,21700,21700,21700,0
|
|
20240627,152500,725189950,21700,21700,21700,21700,0
|
|
20240627,152400,725189950,21700,21700,21700,21700,0
|
|
20240627,152300,725189950,21700,21700,21700,21700,0
|
|
20240627,152200,725189950,21700,21700,21700,21700,0
|
|
20240627,152100,725189950,21700,21700,21700,21700,0
|
|
20240627,152000,725189950,21700,21700,21700,21700,0
|
|
20240627,151900,725189950,21700,21600,21700,21550,129
|
|
20240627,151800,722392850,21700,21600,21700,21600,88
|
|
20240627,151700,720489450,21600,21650,21650,21600,52
|
|
20240627,151600,719364300,21600,21650,21650,21600,83
|
|
20240627,151500,717567750,21650,21650,21700,21650,117
|
|
20240627,151400,715034300,21700,21700,21700,21650,47
|
|
20240627,151300,714014850,21700,21650,21700,21650,47
|
|
20240627,151200,712996050,21650,21650,21700,21650,39
|
|
20240627,151100,712151400,21650,21650,21700,21650,191
|
|
20240627,151000,708014700,21650,21700,21700,21650,23
|
|
20240627,150900,707516050,21700,21650,21700,21650,18
|
|
20240627,150800,707126150,21700,21700,21700,21650,60
|
|
20240627,150700,705824600,21650,21700,21700,21650,42
|
|
20240627,150600,704914950,21650,21650,21700,21650,116
|
|
20240627,150500,702403350,21700,21700,21700,21600,50
|
|
20240627,150400,701319600,21700,21600,21700,21600,47
|
|
20240627,150300,700302950,21650,21650,21650,21650,13
|
|
20240627,150200,700021500,21650,21650,21700,21600,120
|
|
20240627,150100,697424800,21700,21650,21700,21600,26
|
|
20240627,150000,696862200,21650,21700,21700,21650,227
|
|
20240627,145900,691946900,21700,21650,21700,21650,43
|
|
20240627,145800,691014250,21700,21650,21700,21650,226
|
|
20240627,145700,686120400,21700,21750,21750,21650,166
|
|
20240627,145600,682523200,21750,21700,21750,21650,50
|
|
20240627,145500,681437900,21700,21650,21700,21600,134
|
|
20240627,145400,678541250,21700,21700,21700,21650,77
|
|
20240627,145300,676871000,21700,21600,21700,21600,142
|
|
20240627,145200,673796800,21600,21650,21650,21600,510
|
|
20240627,145100,662755550,21650,21650,21700,21650,52
|
|
20240627,145000,661627850,21700,21700,21700,21650,41
|
|
20240627,144900,660738550,21700,21700,21700,21650,46
|
|
20240627,144800,659742200,21700,21600,21700,21600,223
|
|
20240627,144700,654913700,21650,21650,21650,21600,67
|
|
20240627,144600,653465000,21600,21600,21600,21600,10
|
|
20240627,144500,653249000,21600,21600,21650,21600,40
|
|
20240627,144400,652384000,21550,21650,21650,21550,396
|
|
20240627,144300,643830400,21650,21650,21650,21600,55
|
|
20240627,144200,642641550,21650,21600,21650,21600,53
|
|
20240627,144100,641496550,21550,21600,21600,21550,41
|
|
20240627,144000,640611600,21600,21600,21600,21550,23
|
|
20240627,143900,640115200,21600,21600,21600,21550,54
|
|
20240627,143800,638949500,21600,21550,21600,21550,30
|
|
20240627,143700,638302150,21600,21550,21600,21550,28
|
|
20240627,143600,637697850,21600,21550,21600,21550,51
|
|
20240627,143500,636596600,21550,21600,21600,21550,13
|
|
20240627,143400,636316250,21600,21600,21600,21550,53
|
|
20240627,143300,635172350,21600,21550,21600,21550,35
|
|
20240627,143200,634416850,21600,21550,21600,21550,19
|
|
20240627,143100,634007150,21600,21600,21600,21550,52
|
|
20240627,143000,632884750,21550,21600,21600,21550,38
|
|
20240627,142900,632064600,21600,21550,21600,21550,12
|
|
20240627,142800,631805800,21600,21600,21600,21550,77
|
|
20240627,142700,630143300,21600,21600,21600,21550,37
|
|
20240627,142600,629344500,21550,21600,21600,21550,19
|
|
20240627,142500,628934350,21600,21600,21700,21550,165
|
|
20240627,142400,625371450,21600,21600,21600,21550,38
|
|
20240627,142300,624551100,21550,21600,21600,21550,145
|
|
20240627,142200,621420000,21700,21550,21700,21550,177
|
|
20240627,142100,617587800,21650,21550,21650,21550,477
|
|
20240627,142000,607262550,21600,21600,21600,21600,14
|
|
20240627,141900,606960150,21600,21650,21650,21550,42
|
|
20240627,141800,606052250,21600,21600,21600,21600,19
|
|
20240627,141700,605641850,21600,21600,21600,21550,29
|
|
20240627,141600,605015900,21650,21600,21650,21600,46
|
|
20240627,141500,604020750,21600,21550,21600,21550,11
|
|
20240627,141400,603783400,21550,21550,21600,21550,47
|
|
20240627,141300,602768800,21600,21600,21600,21550,57
|
|
20240627,141200,601538300,21600,21550,21600,21550,14
|
|
20240627,141100,601236400,21550,21550,21550,21500,344
|
|
20240627,141000,593823600,21550,21500,21550,21500,30
|
|
20240627,140900,593177350,21550,21500,21550,21500,32
|
|
20240627,140800,592488400,21500,21450,21650,21450,150
|
|
20240627,140700,589260950,21450,21700,21700,21450,1539
|
|
20240627,140600,556135500,21650,21750,21750,21650,1113
|
|
20240627,140500,531983200,21750,21850,21850,21750,145
|
|
20240627,140400,528827100,21850,21850,21850,21850,30
|
|
20240627,140300,528171600,21800,21800,21850,21800,18
|
|
20240627,140200,527778500,21850,21850,21850,21850,19
|
|
20240627,140100,527363350,21800,21800,21850,21800,428
|
|
20240627,140000,518032450,21800,21800,21800,21800,18
|
|
20240627,135900,517640050,21800,21750,21800,21750,52
|
|
20240627,135800,516509000,21800,21750,21800,21750,30
|
|
20240627,135700,515855250,21750,21750,21750,21750,18
|
|
20240627,135600,515463750,21750,21750,21750,21700,79
|
|
20240627,135500,513747200,21700,21700,21750,21700,48
|
|
20240627,135400,512705400,21700,21800,21800,21700,148
|
|
20240627,135300,509488450,21800,21800,21800,21750,56
|
|
20240627,135200,508267750,21750,21750,21750,21750,17
|
|
20240627,135100,507898000,21750,21800,21800,21750,36
|
|
20240627,135000,507113500,21750,21750,21750,21700,49
|
|
20240627,134900,506048750,21750,21750,21750,21750,7
|
|
20240627,134800,505896500,21750,21750,21800,21750,37
|
|
20240627,134700,505091650,21750,21750,21750,21750,30
|
|
20240627,134600,504439150,21750,21800,21800,21750,230
|
|
20240627,134500,499435900,21800,21850,21850,21800,24
|
|
20240627,134400,498911750,21800,21800,21850,21800,79
|
|
20240627,134300,497188950,21800,21800,21850,21800,118
|
|
20240627,134200,494615850,21850,21800,21850,21800,24
|
|
20240627,134100,494091700,21850,21850,21850,21850,26
|
|
20240627,134000,493523600,21800,21850,21850,21800,55
|
|
20240627,133900,492323700,21850,21850,21850,21850,18
|
|
20240627,133800,491930400,21800,21800,21800,21800,214
|
|
20240627,133700,487265200,21800,21800,21800,21800,19
|
|
20240627,133600,486851000,21800,21800,21800,21800,33
|
|
20240627,133500,486131600,21800,21800,21800,21800,16
|
|
20240627,133400,485782800,21800,21800,21800,21800,18
|
|
20240627,133300,485390400,21800,21800,21800,21800,33
|
|
20240627,133200,484671000,21800,21800,21800,21800,16
|
|
20240627,133100,484322200,21800,21800,21800,21800,18
|
|
20240627,133000,483929800,21800,21800,21800,21800,48
|
|
20240627,132900,482883400,21800,21800,21800,21800,5
|
|
20240627,132800,482774400,21850,21800,21850,21800,36
|
|
20240627,132700,481988250,21800,21800,21800,21800,79
|
|
20240627,132600,480266050,21800,21850,21850,21800,256
|
|
20240627,132500,474684550,21850,21850,21850,21850,23
|
|
20240627,132400,474182000,21850,21850,21850,21850,31
|
|
20240627,132300,473504650,21850,21850,21850,21850,64
|
|
20240627,132200,472106250,21850,21850,21850,21850,23
|
|
20240627,132100,471603700,21850,21850,21850,21850,29
|
|
20240627,132000,470970050,21850,21850,21850,21850,19
|
|
20240627,131900,470554900,21850,21850,21850,21850,24
|
|
20240627,131800,470030500,21850,21850,21850,21850,30
|
|
20240627,131700,469375000,21850,21850,21850,21850,18
|
|
20240627,131600,468981700,21850,21850,21850,21800,640
|
|
20240627,131500,455003050,21850,21850,21850,21850,15
|
|
20240627,131400,454675300,21850,21850,21850,21800,23
|
|
20240627,131300,454173000,21850,21850,21850,21850,32
|
|
20240627,131200,453473800,21850,21850,21850,21850,15
|
|
20240627,131100,453146050,21850,21800,21850,21800,20
|
|
20240627,131000,452709100,21800,21800,21850,21800,317
|
|
20240627,130900,445797550,21850,21850,21850,21850,36
|
|
20240627,130800,445010950,21850,21850,21850,21850,44
|
|
20240627,130700,444049550,21850,21850,21850,21850,19
|
|
20240627,130600,443634400,21850,21850,21850,21800,212
|
|
20240627,130500,439011500,21850,21800,21850,21800,19
|
|
20240627,130400,438596750,21800,21800,21800,21800,39
|
|
20240627,130300,437746550,21800,21800,21800,21800,124
|
|
20240627,130200,435043350,21800,21800,21800,21800,27
|
|
20240627,130100,434454750,21800,21800,21800,21750,33
|
|
20240627,130000,433735500,21800,21800,21800,21800,18
|
|
20240627,125900,433343100,21800,21800,21800,21800,19
|
|
20240627,125800,432928900,21800,21800,21800,21800,30
|
|
20240627,125700,432274900,21800,21800,21800,21800,18
|
|
20240627,125600,431882500,21800,21800,21800,21800,33
|
|
20240627,125500,431163100,21800,21800,21800,21800,16
|
|
20240627,125400,430814300,21800,21800,21850,21800,30
|
|
20240627,125300,430159750,21850,21800,21850,21800,41
|
|
20240627,125200,429264200,21850,21800,21850,21800,614
|
|
20240627,125100,415878800,21800,21750,21800,21750,39
|
|
20240627,125000,415029650,21800,21800,21800,21750,40
|
|
20240627,124900,414157750,21800,21800,21800,21800,16
|
|
20240627,124800,413808950,21800,21800,21800,21800,33
|
|
20240627,124700,413089550,21800,21800,21800,21750,31
|
|
20240627,124600,412413950,21800,21750,21800,21750,40
|
|
20240627,124500,411543250,21750,21800,21800,21750,24
|
|
20240627,124400,411020300,21750,21700,21750,21700,32
|
|
20240627,124300,410325000,21750,21750,21750,21750,26
|
|
20240627,124200,409759500,21750,21750,21800,21750,23
|
|
20240627,124100,409258600,21750,21750,21750,21750,37
|
|
20240627,124000,408453850,21800,21750,21800,21750,28
|
|
20240627,123900,407844350,21800,21750,21800,21750,19
|
|
20240627,123800,407430500,21750,21750,21750,21750,29
|
|
20240627,123700,406799750,21750,21750,21750,21750,19
|
|
20240627,123600,406386500,21750,21800,21800,21750,55
|
|
20240627,123500,405188500,21800,21800,21800,21800,107
|
|
20240627,123400,402855900,21750,21800,21800,21750,10
|
|
20240627,123300,402638200,21800,21800,21800,21800,34
|
|
20240627,123200,401897000,21700,21850,21850,21700,178
|
|
20240627,123100,398024150,21850,21850,21850,21850,18
|
|
20240627,123000,397630850,21850,21850,21850,21850,41
|
|
20240627,122900,396735000,21850,21850,21850,21850,10
|
|
20240627,122800,396516500,21850,21800,21850,21800,793
|
|
20240627,122700,379227950,21800,21800,21800,21800,37
|
|
20240627,122600,378421350,21800,21800,21800,21800,26
|
|
20240627,122500,377854550,21800,21800,21800,21800,25
|
|
20240627,122400,377309550,21800,21800,21800,21800,24
|
|
20240627,122300,376786350,21800,21800,21800,21800,25
|
|
20240627,122200,376241350,21800,21800,21800,21800,22
|
|
20240627,122100,375761750,21800,21800,21800,21800,22
|
|
20240627,122000,375282150,21800,21750,21800,21750,34
|
|
20240627,121900,374541350,21750,21800,21800,21750,21
|
|
20240627,121800,374083650,21800,21800,21800,21800,18
|
|
20240627,121700,373691250,21800,21800,21800,21800,28
|
|
20240627,121600,373080850,21800,21800,21800,21800,35
|
|
20240627,121500,372317850,21700,21750,21750,21700,8
|
|
20240627,121400,372144000,21800,21800,21800,21800,26
|
|
20240627,121300,371577200,21800,21750,21800,21750,37
|
|
20240627,121200,370771950,21750,21750,21750,21750,11
|
|
20240627,121100,370532700,21750,21750,21750,21750,14
|
|
20240627,121000,370228200,21700,21700,21800,21700,97
|
|
20240627,120900,368122200,21750,21800,21800,21750,39
|
|
20240627,120800,367273350,21800,21800,21800,21800,18
|
|
20240627,120700,366880950,21800,21800,21800,21800,38
|
|
20240627,120600,366052550,21800,21800,21800,21800,24
|
|
20240627,120500,365529350,21800,21800,21800,21800,0
|
|
20240627,120400,365529350,21800,21750,21800,21700,86
|
|
20240627,120300,363659600,21750,21750,21750,21750,67
|
|
20240627,120200,362202350,21750,21750,21750,21750,19
|
|
20240627,120100,361789100,21700,21750,21750,21650,28
|
|
20240627,120000,361180750,21750,21750,21750,21750,29
|
|
20240627,115900,360550000,21750,21750,21750,21750,19
|
|
20240627,115800,360136750,21700,21700,21700,21700,12
|
|
20240627,115700,359876350,21650,21750,21750,21650,42
|
|
20240627,115600,358963800,21750,21750,21750,21750,32
|
|
20240627,115500,358267800,21750,21750,21750,21750,0
|
|
20240627,115400,358267800,21750,21650,21750,21650,46
|
|
20240627,115300,357269950,21700,21700,21700,21650,44
|
|
20240627,115200,356315250,21700,21700,21700,21700,0
|
|
20240627,115100,356315250,21700,21650,21700,21650,32
|
|
20240627,115000,355620950,21700,21700,21700,21650,55
|
|
20240627,114900,354427850,21700,21700,21700,21700,0
|
|
20240627,114800,354427850,21700,21700,21700,21700,103
|
|
20240627,114700,352192750,21700,21750,21750,21700,258
|
|
20240627,114600,346591050,21800,21800,21800,21800,25
|
|
20240627,114500,346046050,21800,21800,21800,21800,5
|
|
20240627,114400,345937050,21850,21800,21850,21800,537
|
|
20240627,114300,334228800,21750,21800,21800,21750,36
|
|
20240627,114200,333444350,21750,21800,21800,21750,20
|
|
20240627,114100,333008400,21800,21800,21800,21800,17
|
|
20240627,114000,332637800,21750,21800,21800,21750,41
|
|
20240627,113900,331744550,21800,21800,21800,21800,20
|
|
20240627,113800,331308550,21800,21750,21800,21750,16
|
|
20240627,113700,330959850,21750,21800,21800,21750,34
|
|
20240627,113600,330218850,21800,21800,21800,21800,33
|
|
20240627,113500,329499450,21700,21800,21800,21700,59
|
|
20240627,113400,328216350,21850,21850,21850,21850,32
|
|
20240627,113300,327517150,21850,21750,21850,21750,33
|
|
20240627,113200,326796900,21750,21750,21750,21750,3
|
|
20240627,113100,326731650,21800,21800,21800,21800,24
|
|
20240627,113000,326208450,21800,21750,21800,21700,40
|
|
20240627,112900,325337850,21750,21800,21800,21750,17
|
|
20240627,112800,324967650,21800,21800,21800,21800,25
|
|
20240627,112700,324422650,21800,21800,21800,21750,79
|
|
20240627,112600,322702550,21750,21800,21800,21750,16
|
|
20240627,112500,322353850,21800,21800,21800,21750,20
|
|
20240627,112400,321917950,21800,21750,21800,21750,43
|
|
20240627,112300,320980800,21750,21800,21800,21750,32
|
|
20240627,112200,320283300,21750,21750,21750,21750,12
|
|
20240627,112100,320022300,21800,21800,21800,21750,53
|
|
20240627,112000,318867600,21750,21750,21800,21750,81
|
|
20240627,111900,317104400,21750,21800,21800,21750,21
|
|
20240627,111800,316646700,21800,21750,21800,21750,21
|
|
20240627,111700,316189000,21800,21800,21800,21800,60
|
|
20240627,111600,314881000,21800,21750,21800,21750,214
|
|
20240627,111500,310220350,21800,21750,21800,21750,8
|
|
20240627,111400,310046050,21800,21800,21800,21750,213
|
|
20240627,111300,305402750,21800,21800,21800,21800,37
|
|
20240627,111200,304596150,21750,21750,21750,21750,29
|
|
20240627,111100,303965400,21800,21800,21800,21800,30
|
|
20240627,111000,303311400,21800,21750,21800,21750,74
|
|
20240627,110900,301700000,21750,21750,21800,21750,23
|
|
20240627,110800,301199600,21800,21800,21800,21800,39
|
|
20240627,110700,300349400,21800,21800,21800,21750,44
|
|
20240627,110600,299390250,21800,21800,21800,21800,482
|
|
20240627,110500,288882650,21800,21800,21800,21800,16
|
|
20240627,110400,288533850,21800,21750,21800,21750,75
|
|
20240627,110300,286899400,21800,21750,21800,21700,71
|
|
20240627,110200,285355400,21750,21750,21750,21750,109
|
|
20240627,110100,282984650,21800,21800,21800,21800,37
|
|
20240627,110000,282178050,21750,21800,21800,21750,19
|
|
20240627,105900,281763900,21800,21800,21800,21750,32
|
|
20240627,105800,281066400,21800,21750,21800,21700,83
|
|
20240627,105700,279260800,21750,21800,21800,21700,37
|
|
20240627,105600,278455900,21700,21750,21800,21700,42
|
|
20240627,105500,277542250,21750,21750,21750,21750,72
|
|
20240627,105400,275976250,21750,21650,21750,21650,96
|
|
20240627,105300,273895250,21650,21700,21750,21650,87
|
|
20240627,105200,272008200,21650,21650,21650,21650,0
|
|
20240627,105100,272008200,21650,21750,21750,21650,47
|
|
20240627,105000,270987700,21750,21750,21750,21650,44
|
|
20240627,104900,270031200,21750,21750,21750,21750,150
|
|
20240627,104800,266768700,21750,21750,21750,21750,29
|
|
20240627,104700,266137950,21750,21750,21750,21750,57
|
|
20240627,104600,264898200,21750,21750,21750,21750,54
|
|
20240627,104500,263723700,21750,21750,21750,21750,11
|
|
20240627,104400,263484450,21750,21700,21750,21700,37
|
|
20240627,104300,262680600,21650,21650,21650,21650,50
|
|
20240627,104200,261598100,21600,21650,21750,21600,23
|
|
20240627,104100,261099200,21700,21700,21700,21700,722
|
|
20240627,104000,245431800,21700,21650,21700,21650,505
|
|
20240627,103900,234495300,21650,21650,21650,21650,207
|
|
20240627,103800,230013750,21650,21650,21650,21600,51
|
|
20240627,103700,228909850,21600,21600,21600,21600,14
|
|
20240627,103600,228607450,21650,21550,21650,21500,268
|
|
20240627,103500,222829600,21500,21500,21500,21500,0
|
|
20240627,103400,222829600,21500,21500,21500,21500,44
|
|
20240627,103300,221883600,21500,21450,21500,21450,51
|
|
20240627,103200,220788150,21400,21400,21400,21400,0
|
|
20240627,103100,220788150,21400,21450,21450,21400,44
|
|
20240627,103000,219844700,21450,21400,21450,21400,54
|
|
20240627,102900,218689000,21350,21350,21350,21350,0
|
|
20240627,102800,218689000,21350,21350,21350,21350,32
|
|
20240627,102700,218005800,21400,21400,21400,21400,4
|
|
20240627,102600,217920200,21400,21400,21400,21400,25
|
|
20240627,102500,217385200,21400,21350,21400,21350,64
|
|
20240627,102400,216018750,21350,21300,21350,21300,207
|
|
20240627,102300,211603450,21350,21350,21350,21350,51
|
|
20240627,102200,210514600,21300,21300,21300,21300,50
|
|
20240627,102100,209449600,21350,21300,21350,21300,9
|
|
20240627,102000,209257500,21350,21350,21350,21350,151
|
|
20240627,101900,206033650,21400,21350,21400,21350,2
|
|
20240627,101800,205990900,21350,21400,21400,21350,501
|
|
20240627,101700,195272900,21400,21400,21400,21400,2
|
|
20240627,101600,195230100,21400,21400,21400,21400,20
|
|
20240627,101500,194802100,21400,21450,21450,21400,12
|
|
20240627,101400,194545200,21450,21450,21450,21400,181
|
|
20240627,101300,190662900,21450,21450,21450,21450,76
|
|
20240627,101200,189032700,21450,21450,21450,21450,2
|
|
20240627,101100,188989800,21500,21500,21500,21500,1
|
|
20240627,101000,188968300,21500,21500,21500,21450,178
|
|
20240627,100900,185142200,21500,21500,21500,21500,2
|
|
20240627,100800,185099200,21500,21500,21500,21500,1
|
|
20240627,100700,185077700,21500,21500,21500,21500,3
|
|
20240627,100600,185013200,21500,21500,21500,21500,2
|
|
20240627,100500,184970200,21550,21500,21550,21500,4
|
|
20240627,100400,184884050,21500,21500,21500,21500,13
|
|
20240627,100300,184604550,21500,21500,21500,21500,2
|
|
20240627,100200,184561550,21550,21550,21550,21550,0
|
|
20240627,100100,184561550,21550,21650,21650,21550,163
|
|
20240627,100000,181047350,21600,21550,21600,21550,37
|
|
20240627,095900,180249050,21500,21500,21500,21500,1
|
|
20240627,095800,180227550,21500,21500,21500,21500,25
|
|
20240627,095700,179690050,21450,21400,21450,21400,188
|
|
20240627,095600,175664650,21400,21400,21400,21400,2
|
|
20240627,095500,175621850,21450,21450,21450,21450,144
|
|
20240627,095400,172533050,21450,21450,21450,21450,4
|
|
20240627,095300,172447250,21450,21400,21450,21400,46
|
|
20240627,095200,171460700,21400,21400,21400,21400,1
|
|
20240627,095100,171439300,21450,21450,21450,21450,299
|
|
20240627,095000,165025750,21500,21450,21500,21450,2
|
|
20240627,094900,164982800,21450,21500,21500,21450,91
|
|
20240627,094800,163029200,21500,21500,21500,21500,6
|
|
20240627,094700,162900200,21500,21500,21500,21500,5
|
|
20240627,094600,162792700,21500,21500,21500,21500,0
|
|
20240627,094500,162792700,21500,21450,21500,21450,26
|
|
20240627,094400,162233800,21450,21450,21450,21450,1
|
|
20240627,094300,162212350,21500,21500,21500,21450,50
|
|
20240627,094200,161138150,21500,21500,21550,21450,285
|
|
20240627,094100,155010350,21550,21550,21550,21550,35
|
|
20240627,094000,154256100,21550,21550,21550,21550,10
|
|
20240627,093900,154040600,21550,21550,21550,21550,484
|
|
20240627,093800,143610400,21500,21500,21500,21500,14
|
|
20240627,093700,143309400,21600,21600,21600,21600,5
|
|
20240627,093600,143201400,21400,21500,21500,21400,150
|
|
20240627,093500,139979550,21500,21500,21500,21500,0
|
|
20240627,093400,139979550,21500,21500,21500,21500,16
|
|
20240627,093300,139635550,21500,21500,21500,21500,125
|
|
20240627,093200,136948050,21500,21600,21600,21500,459
|
|
20240627,093100,127077400,21600,21550,21600,21550,101
|
|
20240627,093000,124897800,21550,21550,21550,21550,80
|
|
20240627,092900,123173800,21500,21500,21600,21500,49
|
|
20240627,092800,122120100,21450,21450,21450,21450,5
|
|
20240627,092700,122012850,21450,21550,21600,21450,44
|
|
20240627,092600,121065650,21450,21450,21450,21450,70
|
|
20240627,092500,119564150,21450,21500,21500,21450,139
|
|
20240627,092400,116578600,21500,21600,21600,21500,98
|
|
20240627,092300,114465800,21650,21650,21650,21650,81
|
|
20240627,092200,112712150,21700,21850,21850,21650,376
|
|
20240627,092100,104523050,21850,21750,21850,21750,314
|
|
20240627,092000,97675150,21800,21700,21800,21700,276
|
|
20240627,091900,91665900,21700,21700,21700,21700,200
|
|
20240627,091800,87325900,21700,21700,21700,21700,56
|
|
20240627,091700,86110700,21700,21650,21700,21650,10
|
|
20240627,091600,85894000,21650,21650,21650,21650,296
|
|
20240627,091500,79485600,21600,21600,21600,21500,509
|
|
20240627,091400,68491700,21600,21550,21600,21500,153
|
|
20240627,091300,65191700,21550,21500,21550,21500,504
|
|
20240627,091200,54355500,21450,21450,21450,21450,228
|
|
20240627,091100,49464900,21450,21450,21450,21450,0
|
|
20240627,091000,49464900,21450,21300,21450,21300,255
|
|
20240627,090900,44007250,21300,21300,21300,21300,35
|
|
20240627,090800,43261750,21300,21500,21500,21300,130
|
|
20240627,090700,40471950,21300,21350,21350,21300,99
|
|
20240627,090600,38362750,21350,21350,21350,21350,0
|
|
20240627,090500,38362750,21350,21300,21350,21300,531
|
|
20240627,090400,27040550,21300,21250,21300,21250,49
|
|
20240627,090300,25998050,21250,21200,21250,21100,193
|
|
20240627,090200,21913000,21250,21300,21300,21250,114
|
|
20240627,090100,19490450,21300,21500,21500,21300,275
|
|
20240627,090000,13611950,21550,21500,21550,21500,621
|