584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184100,1439229650,22450,22450,22450,22450,5966
|
|
20240628,184000,1439229650,22450,22450,22450,22450,0
|
|
20240628,183900,1439229650,22450,22450,22450,22450,0
|
|
20240628,183800,1439229650,22450,22450,22450,22450,0
|
|
20240628,183700,1439229650,22450,22450,22450,22450,0
|
|
20240628,183600,1439229650,22450,22450,22450,22450,0
|
|
20240628,183500,1439229650,22450,22450,22450,22450,0
|
|
20240628,183400,1439229650,22450,22450,22450,22450,0
|
|
20240628,183300,1439229650,22450,22450,22450,22450,0
|
|
20240628,183200,1439229650,22450,22450,22450,22450,0
|
|
20240628,183100,1439229650,22450,22450,22450,22450,0
|
|
20240628,183000,1439229650,22450,22450,22450,22450,0
|
|
20240628,182900,1439229650,22450,22450,22450,22450,0
|
|
20240628,182800,1439229650,22450,22450,22450,22450,0
|
|
20240628,182700,1439229650,22450,22450,22450,22450,0
|
|
20240628,182600,1439229650,22450,22450,22450,22450,0
|
|
20240628,182500,1439229650,22450,22450,22450,22450,0
|
|
20240628,182400,1439229650,22450,22450,22450,22450,0
|
|
20240628,182300,1439229650,22450,22450,22450,22450,0
|
|
20240628,182200,1439229650,22450,22450,22450,22450,0
|
|
20240628,182100,1439229650,22450,22450,22450,22450,0
|
|
20240628,182000,1439229650,22450,22450,22450,22450,0
|
|
20240628,181900,1439229650,22450,22450,22450,22450,0
|
|
20240628,181800,1439229650,22450,22450,22450,22450,0
|
|
20240628,181700,1439229650,22450,22450,22450,22450,0
|
|
20240628,181600,1439229650,22450,22450,22450,22450,0
|
|
20240628,181500,1439229650,22450,22450,22450,22450,0
|
|
20240628,181400,1439229650,22450,22450,22450,22450,0
|
|
20240628,181300,1439229650,22450,22450,22450,22450,0
|
|
20240628,181200,1439229650,22450,22450,22450,22450,0
|
|
20240628,181100,1439229650,22450,22450,22450,22450,5966
|
|
20240628,181000,1439229650,22450,22450,22450,22450,0
|
|
20240628,180900,1439229650,22450,22450,22450,22450,0
|
|
20240628,180800,1439229650,22450,22450,22450,22450,0
|
|
20240628,180700,1439229650,22450,22450,22450,22450,0
|
|
20240628,180600,1439229650,22450,22450,22450,22450,0
|
|
20240628,180500,1439229650,22450,22450,22450,22450,0
|
|
20240628,180400,1439229650,22450,22450,22450,22450,0
|
|
20240628,180300,1439229650,22450,22450,22450,22450,0
|
|
20240628,180200,1439229650,22450,22450,22450,22450,0
|
|
20240628,180100,1439229650,22450,22450,22450,22450,0
|
|
20240628,180000,1439229650,22450,22450,22450,22450,0
|
|
20240628,175900,1439229650,22450,22450,22450,22450,0
|
|
20240628,175800,1439229650,22450,22450,22450,22450,0
|
|
20240628,175700,1439229650,22450,22450,22450,22450,0
|
|
20240628,175600,1439229650,22450,22450,22450,22450,0
|
|
20240628,175500,1439229650,22450,22450,22450,22450,0
|
|
20240628,175400,1439229650,22450,22450,22450,22450,0
|
|
20240628,175300,1439229650,22450,22450,22450,22450,0
|
|
20240628,175200,1439229650,22450,22450,22450,22450,0
|
|
20240628,175100,1439229650,22450,22450,22450,22450,0
|
|
20240628,175000,1439229650,22450,22450,22450,22450,0
|
|
20240628,174900,1439229650,22450,22450,22450,22450,0
|
|
20240628,174800,1439229650,22450,22450,22450,22450,0
|
|
20240628,174700,1439229650,22450,22450,22450,22450,0
|
|
20240628,174600,1439229650,22450,22450,22450,22450,0
|
|
20240628,174500,1439229650,22450,22450,22450,22450,0
|
|
20240628,174400,1439229650,22450,22450,22450,22450,0
|
|
20240628,174300,1439229650,22450,22450,22450,22450,0
|
|
20240628,174200,1439229650,22450,22450,22450,22450,0
|
|
20240628,174100,1439229650,22450,22450,22450,22450,5966
|
|
20240628,174000,1439229650,22450,22450,22450,22450,0
|
|
20240628,173900,1439229650,22450,22450,22450,22450,0
|
|
20240628,173800,1439229650,22450,22450,22450,22450,0
|
|
20240628,173700,1439229650,22450,22450,22450,22450,0
|
|
20240628,173600,1439229650,22450,22450,22450,22450,0
|
|
20240628,173500,1439229650,22450,22450,22450,22450,0
|
|
20240628,173400,1439229650,22450,22450,22450,22450,0
|
|
20240628,173300,1439229650,22450,22450,22450,22450,0
|
|
20240628,173200,1439229650,22450,22450,22450,22450,0
|
|
20240628,173100,1439229650,22450,22450,22450,22450,0
|
|
20240628,173000,1439229650,22450,22450,22450,22450,0
|
|
20240628,172900,1439229650,22450,22450,22450,22450,0
|
|
20240628,172800,1439229650,22450,22450,22450,22450,0
|
|
20240628,172700,1439229650,22450,22450,22450,22450,0
|
|
20240628,172600,1439229650,22450,22450,22450,22450,0
|
|
20240628,172500,1439229650,22450,22450,22450,22450,0
|
|
20240628,172400,1439229650,22450,22450,22450,22450,0
|
|
20240628,172300,1439229650,22450,22450,22450,22450,0
|
|
20240628,172200,1439229650,22450,22450,22450,22450,0
|
|
20240628,172100,1439229650,22450,22450,22450,22450,0
|
|
20240628,172000,1439229650,22450,22450,22450,22450,0
|
|
20240628,171900,1439229650,22450,22450,22450,22450,0
|
|
20240628,171800,1439229650,22450,22450,22450,22450,0
|
|
20240628,171700,1439229650,22450,22450,22450,22450,0
|
|
20240628,171600,1439229650,22450,22450,22450,22450,0
|
|
20240628,171500,1439229650,22450,22450,22450,22450,0
|
|
20240628,171400,1439229650,22450,22450,22450,22450,0
|
|
20240628,171300,1439229650,22450,22450,22450,22450,0
|
|
20240628,171200,1439229650,22450,22450,22450,22450,0
|
|
20240628,171100,1439229650,22450,22450,22450,22450,5966
|
|
20240628,171000,1439229650,22450,22450,22450,22450,0
|
|
20240628,170900,1439229650,22450,22450,22450,22450,0
|
|
20240628,170800,1439229650,22450,22450,22450,22450,0
|
|
20240628,170700,1439229650,22450,22450,22450,22450,0
|
|
20240628,170600,1439229650,22450,22450,22450,22450,0
|
|
20240628,170500,1439229650,22450,22450,22450,22450,0
|
|
20240628,170400,1439229650,22450,22450,22450,22450,0
|
|
20240628,170300,1439229650,22450,22450,22450,22450,0
|
|
20240628,170200,1439229650,22450,22450,22450,22450,0
|
|
20240628,170100,1439229650,22450,22450,22450,22450,0
|
|
20240628,170000,1439229650,22450,22450,22450,22450,0
|
|
20240628,165900,1439229650,22450,22450,22450,22450,0
|
|
20240628,165800,1439229650,22450,22450,22450,22450,0
|
|
20240628,165700,1439229650,22450,22450,22450,22450,0
|
|
20240628,165600,1439229650,22450,22450,22450,22450,0
|
|
20240628,165500,1439229650,22450,22450,22450,22450,0
|
|
20240628,165400,1439229650,22450,22450,22450,22450,0
|
|
20240628,165300,1439229650,22450,22450,22450,22450,0
|
|
20240628,165200,1439229650,22450,22450,22450,22450,0
|
|
20240628,165100,1439229650,22450,22450,22450,22450,0
|
|
20240628,165000,1439229650,22450,22450,22450,22450,0
|
|
20240628,164900,1439229650,22450,22450,22450,22450,0
|
|
20240628,164800,1439229650,22450,22450,22450,22450,0
|
|
20240628,164700,1439229650,22450,22450,22450,22450,0
|
|
20240628,164600,1439229650,22450,22450,22450,22450,0
|
|
20240628,164500,1439229650,22450,22450,22450,22450,0
|
|
20240628,164400,1439229650,22450,22450,22450,22450,0
|
|
20240628,164300,1439229650,22450,22450,22450,22450,0
|
|
20240628,164200,1439229650,22450,22450,22450,22450,0
|
|
20240628,164100,1439229650,22450,22450,22450,22450,5966
|
|
20240628,164000,1439229650,22450,22450,22450,22450,0
|
|
20240628,163900,1439229650,22450,22450,22450,22450,0
|
|
20240628,163800,1439229650,22450,22450,22450,22450,0
|
|
20240628,163700,1439229650,22450,22450,22450,22450,0
|
|
20240628,163600,1439229650,22450,22450,22450,22450,0
|
|
20240628,163500,1439229650,22450,22450,22450,22450,0
|
|
20240628,163400,1439229650,22450,22450,22450,22450,0
|
|
20240628,163300,1439229650,22450,22450,22450,22450,0
|
|
20240628,163200,1439229650,22450,22450,22450,22450,0
|
|
20240628,163100,1439229650,22450,22450,22450,22450,0
|
|
20240628,163000,1439229650,22450,22450,22450,22450,0
|
|
20240628,162900,1439229650,22450,22450,22450,22450,0
|
|
20240628,162800,1439229650,22450,22450,22450,22450,0
|
|
20240628,162700,1439229650,22450,22450,22450,22450,0
|
|
20240628,162600,1439229650,22450,22450,22450,22450,0
|
|
20240628,162500,1439229650,22450,22450,22450,22450,0
|
|
20240628,162400,1439229650,22450,22450,22450,22450,0
|
|
20240628,162300,1439229650,22450,22450,22450,22450,0
|
|
20240628,162200,1439229650,22450,22450,22450,22450,0
|
|
20240628,162100,1439229650,22450,22450,22450,22450,0
|
|
20240628,162000,1439229650,22450,22450,22450,22450,0
|
|
20240628,161900,1439229650,22450,22450,22450,22450,0
|
|
20240628,161800,1439229650,22450,22450,22450,22450,0
|
|
20240628,161700,1439229650,22450,22450,22450,22450,0
|
|
20240628,161600,1439229650,22450,22450,22450,22450,0
|
|
20240628,161500,1439229650,22450,22450,22450,22450,0
|
|
20240628,161400,1439229650,22450,22450,22450,22450,0
|
|
20240628,161300,1439229650,22450,22450,22450,22450,0
|
|
20240628,161200,1439229650,22450,22450,22450,22450,0
|
|
20240628,161100,1439229650,22450,22450,22450,22450,5966
|
|
20240628,161000,1439229650,22450,22450,22450,22450,0
|
|
20240628,160900,1439229650,22450,22450,22450,22450,0
|
|
20240628,160800,1439229650,22450,22450,22450,22450,0
|
|
20240628,160700,1439229650,22450,22450,22450,22450,0
|
|
20240628,160600,1439229650,22450,22450,22450,22450,0
|
|
20240628,160500,1439229650,22450,22450,22450,22450,0
|
|
20240628,160400,1439229650,22450,22450,22450,22450,0
|
|
20240628,160300,1439229650,22450,22450,22450,22450,0
|
|
20240628,160200,1439229650,22450,22450,22450,22450,0
|
|
20240628,160100,1439229650,22450,22450,22450,22450,0
|
|
20240628,160000,1439229650,22450,22450,22450,22450,0
|
|
20240628,155900,1439229650,22450,22450,22450,22450,0
|
|
20240628,155800,1439229650,22450,22450,22450,22450,0
|
|
20240628,155700,1439229650,22450,22450,22450,22450,0
|
|
20240628,155600,1439229650,22450,22450,22450,22450,0
|
|
20240628,155500,1439229650,22450,22450,22450,22450,0
|
|
20240628,155400,1439229650,22450,22450,22450,22450,0
|
|
20240628,155300,1439229650,22450,22450,22450,22450,0
|
|
20240628,155200,1439229650,22450,22450,22450,22450,0
|
|
20240628,155100,1439229650,22450,22450,22450,22450,0
|
|
20240628,155000,1439229650,22450,22450,22450,22450,0
|
|
20240628,154900,1439229650,22450,22450,22450,22450,0
|
|
20240628,154800,1439229650,22450,22450,22450,22450,0
|
|
20240628,154700,1439229650,22450,22450,22450,22450,0
|
|
20240628,154600,1439229650,22450,22450,22450,22450,0
|
|
20240628,154500,1439229650,22450,22450,22450,22450,0
|
|
20240628,154400,1439229650,22450,22450,22450,22450,0
|
|
20240628,154300,1439229650,22450,22450,22450,22450,0
|
|
20240628,154200,1439229650,22450,22450,22450,22450,0
|
|
20240628,154100,1439229650,22450,22450,22450,22450,5966
|
|
20240628,154000,1439229650,22450,22450,22450,22450,0
|
|
20240628,153900,1439229650,22450,22450,22450,22450,0
|
|
20240628,153800,1439229650,22450,22450,22450,22450,0
|
|
20240628,153700,1439229650,22450,22450,22450,22450,0
|
|
20240628,153600,1439229650,22450,22450,22450,22450,0
|
|
20240628,153500,1439229650,22450,22450,22450,22450,0
|
|
20240628,153400,1439229650,22450,22450,22450,22450,0
|
|
20240628,153300,1439229650,22450,22450,22450,22450,0
|
|
20240628,153200,1439229650,22450,22450,22450,22450,0
|
|
20240628,153100,1439229650,22450,22450,22450,22450,0
|
|
20240628,153000,1439229650,22450,22450,22450,22450,5966
|
|
20240628,152900,1305292950,22150,22150,22150,22150,0
|
|
20240628,152800,1305292950,22150,22150,22150,22150,0
|
|
20240628,152700,1305292950,22150,22150,22150,22150,0
|
|
20240628,152600,1305292950,22150,22150,22150,22150,0
|
|
20240628,152500,1305292950,22150,22150,22150,22150,0
|
|
20240628,152400,1305292950,22150,22150,22150,22150,0
|
|
20240628,152300,1305292950,22150,22150,22150,22150,0
|
|
20240628,152200,1305292950,22150,22150,22150,22150,0
|
|
20240628,152100,1305292950,22150,22150,22150,22150,0
|
|
20240628,152000,1305292950,22150,22150,22150,22150,0
|
|
20240628,151900,1305292950,22150,22150,22200,22150,252
|
|
20240628,151800,1299707850,22150,22150,22200,22150,239
|
|
20240628,151700,1294407050,22200,22150,22200,22100,771
|
|
20240628,151600,1277328200,22150,22100,22150,22100,214
|
|
20240628,151500,1272593450,22100,22050,22100,22050,382
|
|
20240628,151400,1264155750,22100,22100,22100,22050,258
|
|
20240628,151300,1258454950,22100,22050,22100,22050,119
|
|
20240628,151200,1255827450,22100,22150,22150,22100,396
|
|
20240628,151100,1247060700,22150,22150,22150,22100,196
|
|
20240628,151000,1242720150,22100,22150,22150,22050,64
|
|
20240628,150900,1241305700,22100,22100,22100,22050,22
|
|
20240628,150800,1240820000,22050,22100,22100,22050,147
|
|
20240628,150700,1237573600,22100,22100,22100,22100,277
|
|
20240628,150600,1231451900,22100,22150,22200,22100,541
|
|
20240628,150500,1219469000,22150,22150,22200,22100,284
|
|
20240628,150400,1213174450,22150,22000,22150,22000,3169
|
|
20240628,150300,1143285100,21950,21900,22000,21900,1967
|
|
20240628,150200,1100062800,21950,21850,21950,21850,73
|
|
20240628,150100,1098467550,21950,21900,21950,21850,62
|
|
20240628,150000,1097108300,21950,21850,21950,21850,73
|
|
20240628,145900,1095507050,21850,21900,21900,21850,350
|
|
20240628,145800,1087847900,21900,21900,21900,21850,145
|
|
20240628,145700,1084675350,21850,21900,21900,21850,72
|
|
20240628,145600,1083101950,21900,21850,21900,21850,69
|
|
20240628,145500,1081594100,21850,21850,21850,21800,194
|
|
20240628,145400,1077356050,21800,21850,21850,21800,28
|
|
20240628,145300,1076745550,21800,21850,21850,21800,26
|
|
20240628,145200,1076177550,21850,21800,21850,21750,181
|
|
20240628,145100,1072231550,21800,21800,21850,21800,25
|
|
20240628,145000,1071685750,21800,21800,21850,21800,95
|
|
20240628,144900,1069611050,21800,21850,21850,21800,4
|
|
20240628,144800,1069523700,21850,21850,21850,21800,45
|
|
20240628,144700,1068541850,21800,21850,21850,21800,384
|
|
20240628,144600,1060166050,21850,21900,21950,21850,250
|
|
20240628,144500,1054702600,21900,21850,21950,21850,100
|
|
20240628,144400,1052516400,21900,21950,21950,21900,345
|
|
20240628,144300,1044957000,21950,22000,22000,21900,729
|
|
20240628,144200,1028955300,22000,22000,22000,21950,78
|
|
20240628,144100,1027239350,21950,21950,22000,21950,92
|
|
20240628,144000,1025219850,22000,22000,22000,21950,121
|
|
20240628,143900,1022557900,22000,21950,22000,21950,114
|
|
20240628,143800,1020052000,21950,21950,21950,21950,240
|
|
20240628,143700,1014784000,21900,21950,21950,21900,154
|
|
20240628,143600,1011405450,21950,21900,21950,21900,152
|
|
20240628,143500,1008072650,21950,21950,21950,21950,29
|
|
20240628,143400,1007436100,21950,21950,21950,21900,154
|
|
20240628,143300,1004060350,21900,21950,21950,21900,250
|
|
20240628,143200,998574150,21950,21950,21950,21900,25
|
|
20240628,143100,998025900,21950,21950,21950,21900,150
|
|
20240628,143000,994736850,21900,21900,21950,21900,51
|
|
20240628,142900,993617500,21950,21900,21950,21900,64
|
|
20240628,142800,992214700,21900,21900,21950,21850,104
|
|
20240628,142700,989938150,21900,21850,21900,21850,131
|
|
20240628,142600,987072450,21900,21850,21900,21800,357
|
|
20240628,142500,979271500,21850,21800,21850,21800,33
|
|
20240628,142400,978551950,21800,21850,21850,21800,98
|
|
20240628,142300,976410800,21850,21800,21850,21800,127
|
|
20240628,142200,973636800,21850,21900,21900,21850,184
|
|
20240628,142100,969615350,21900,21850,21900,21850,25
|
|
20240628,142000,969067950,21900,21900,21900,21850,123
|
|
20240628,141900,966376350,21850,21800,21900,21800,16
|
|
20240628,141800,966026350,21900,21850,21900,21800,866
|
|
20240628,141700,947079050,21850,21800,21850,21800,28
|
|
20240628,141600,946467450,21850,21850,21850,21800,18
|
|
20240628,141500,946074200,21850,21850,21850,21800,8
|
|
20240628,141400,945899450,21850,21850,21850,21800,64
|
|
20240628,141300,944502300,21850,21800,21850,21750,33
|
|
20240628,141200,943783250,21850,21850,21850,21800,77
|
|
20240628,141100,942100900,21850,21850,21850,21800,34
|
|
20240628,141000,941358050,21850,21850,21900,21800,251
|
|
20240628,140900,935881050,21850,21850,21850,21800,19
|
|
20240628,140800,935465950,21850,21800,21850,21800,34
|
|
20240628,140700,934723100,21850,21800,21850,21750,102
|
|
20240628,140600,932501050,21750,21800,21800,21750,28
|
|
20240628,140500,931891250,21800,21750,21800,21750,358
|
|
20240628,140400,924103750,21800,21800,21800,21750,81
|
|
20240628,140300,922338000,21800,21800,21800,21750,40
|
|
20240628,140200,921467200,21800,21850,21900,21750,297
|
|
20240628,140100,914989600,21850,21850,21850,21850,2
|
|
20240628,140000,914945900,21850,21850,21850,21800,77
|
|
20240628,135900,913264300,21850,21800,21850,21800,114
|
|
20240628,135800,910773600,21800,21900,21900,21800,157
|
|
20240628,135700,907342750,21900,21800,21900,21800,21
|
|
20240628,135600,906884550,21900,21850,21900,21800,243
|
|
20240628,135500,901575600,21800,21850,21850,21800,26
|
|
20240628,135400,901008000,21900,21850,21900,21800,73
|
|
20240628,135300,899412800,21850,21800,21850,21800,32
|
|
20240628,135200,898714050,21850,21900,21900,21800,110
|
|
20240628,135100,896305750,21900,21850,21900,21800,101
|
|
20240628,135000,894099350,21900,21900,21900,21800,163
|
|
20240628,134900,890529750,21850,21850,21850,21850,27
|
|
20240628,134800,889939800,21900,21850,21900,21800,91
|
|
20240628,134700,887952300,21850,21800,21900,21800,112
|
|
20240628,134600,885506400,21850,21850,21850,21800,93
|
|
20240628,134500,883475450,21850,21800,21850,21800,54
|
|
20240628,134400,882296750,21800,21800,21850,21800,16
|
|
20240628,134300,881947800,21850,21800,21900,21800,74
|
|
20240628,134200,880330800,21850,21850,21900,21850,79
|
|
20240628,134100,878602100,21900,21800,21900,21800,153
|
|
20240628,134000,875262500,21850,21850,21850,21800,94
|
|
20240628,133900,873209000,21800,21800,21850,21800,13
|
|
20240628,133800,872925100,21850,21800,21850,21800,100
|
|
20240628,133700,870740600,21800,21850,21850,21800,256
|
|
20240628,133600,865147500,21800,21800,21850,21800,13
|
|
20240628,133500,864863800,21800,21850,21850,21800,73
|
|
20240628,133400,863269700,21900,21850,21900,21850,132
|
|
20240628,133300,860384950,21850,21850,21850,21800,86
|
|
20240628,133200,858506350,21850,21850,21900,21850,67
|
|
20240628,133100,857042300,21900,21800,21900,21800,73
|
|
20240628,133000,855445750,21850,21900,21900,21800,102
|
|
20240628,132900,853217850,21900,21850,21900,21850,85
|
|
20240628,132800,851358450,21800,21900,21900,21800,71
|
|
20240628,132700,849806400,21850,21850,21900,21800,458
|
|
20240628,132600,839798300,21900,21850,21900,21850,133
|
|
20240628,132500,836889800,21850,21850,21900,21800,253
|
|
20240628,132400,831355250,21900,21900,21900,21850,77
|
|
20240628,132300,829669050,21850,21900,21900,21850,160
|
|
20240628,132200,826171450,21900,21850,21900,21800,185
|
|
20240628,132100,822129400,21800,21850,21850,21800,22
|
|
20240628,132000,821648950,21850,21800,21850,21750,236
|
|
20240628,131900,816504250,21800,21800,21800,21750,521
|
|
20240628,131800,805147350,21800,21800,21900,21800,138
|
|
20240628,131700,802131950,21850,21850,21850,21850,58
|
|
20240628,131600,800864650,21850,21850,21850,21800,185
|
|
20240628,131500,796823600,21800,21800,21850,21800,73
|
|
20240628,131400,795229700,21850,21850,21850,21800,95
|
|
20240628,131300,793154900,21850,21850,21850,21850,43
|
|
20240628,131200,792215350,21850,21900,21900,21850,13
|
|
20240628,131100,791930800,21850,21850,21850,21850,127
|
|
20240628,131000,789155850,21850,21900,21900,21800,122
|
|
20240628,130900,786489050,21900,21850,21900,21850,26
|
|
20240628,130800,785920500,21900,21850,21900,21800,4457
|
|
20240628,130700,688529250,21800,21800,21850,21800,90
|
|
20240628,130600,686563900,21850,21850,21850,21800,120
|
|
20240628,130500,683942100,21850,21850,21850,21800,23
|
|
20240628,130400,683439600,21800,21800,21850,21800,7
|
|
20240628,130300,683286950,21850,21800,21850,21750,1196
|
|
20240628,130200,657208400,21800,21750,21800,21750,123
|
|
20240628,130100,654527050,21800,21800,21800,21800,14
|
|
20240628,130000,654221850,21800,21750,21800,21750,115
|
|
20240628,125900,651715000,21800,21800,21800,21750,39
|
|
20240628,125800,650866200,21750,21800,21800,21750,91
|
|
20240628,125700,648883400,21800,21800,21850,21800,24
|
|
20240628,125600,648359400,21850,21800,21850,21750,175
|
|
20240628,125500,644542600,21850,21850,21850,21800,160
|
|
20240628,125400,641046900,21850,21850,21850,21850,250
|
|
20240628,125300,635584400,21800,21800,21850,21800,25
|
|
20240628,125200,635039050,21800,21750,21800,21750,104
|
|
20240628,125100,632772050,21750,21850,21850,21750,45
|
|
20240628,125000,631791000,21850,21800,21850,21800,425
|
|
20240628,124900,622505250,21800,21800,21800,21800,236
|
|
20240628,124800,617360450,21800,21900,21900,21800,55
|
|
20240628,124700,616159450,21850,21900,21900,21800,134
|
|
20240628,124600,613229750,21900,21900,21900,21850,179
|
|
20240628,124500,609310300,21900,21900,21900,21800,63
|
|
20240628,124400,607933050,21850,21800,21850,21800,101
|
|
20240628,124300,605727600,21850,21850,21850,21850,15
|
|
20240628,124200,605399850,21850,21850,21850,21800,109
|
|
20240628,124100,603019050,21850,21850,21850,21800,75
|
|
20240628,124000,601381550,21850,21900,21900,21850,28
|
|
20240628,123900,600769100,21900,21850,21900,21800,106
|
|
20240628,123800,598453500,21850,21800,21850,21800,24
|
|
20240628,123700,597929400,21800,21850,21850,21800,373
|
|
20240628,123600,589781450,21800,21850,21850,21800,49
|
|
20240628,123500,588710900,21850,21750,21850,21750,50
|
|
20240628,123400,587620050,21800,21850,21850,21800,149
|
|
20240628,123300,584368800,21850,21800,21850,21750,76
|
|
20240628,123200,582710550,21750,21800,21850,21750,21
|
|
20240628,123100,582252100,21800,21850,21850,21750,95
|
|
20240628,123000,580177350,21850,21750,21850,21750,157
|
|
20240628,122900,576749550,21750,21850,21850,21750,204
|
|
20240628,122800,572294100,21850,21750,21850,21750,134
|
|
20240628,122700,569367200,21800,21800,21800,21800,113
|
|
20240628,122600,566903800,21750,21700,21800,21700,69
|
|
20240628,122500,565402450,21750,21750,21750,21700,5
|
|
20240628,122400,565293750,21750,21750,21800,21750,99
|
|
20240628,122300,563140350,21750,21700,21750,21700,59
|
|
20240628,122200,561859700,21700,21700,21700,21650,27
|
|
20240628,122100,561275000,21750,21650,21750,21650,87
|
|
20240628,122000,559385700,21650,21750,21750,21650,32
|
|
20240628,121900,558690500,21750,21700,21750,21700,25
|
|
20240628,121800,558147650,21750,21750,21800,21750,96
|
|
20240628,121700,556055450,21700,21700,21800,21700,13
|
|
20240628,121600,555772850,21750,21700,21750,21700,3
|
|
20240628,121500,555707650,21700,21700,21800,21700,110
|
|
20240628,121400,553317200,21700,21750,21750,21700,7
|
|
20240628,121300,553165200,21700,21750,21750,21700,97
|
|
20240628,121200,551055850,21750,21700,21750,21700,3
|
|
20240628,121100,550990650,21750,21700,21750,21700,28
|
|
20240628,121000,550382950,21750,21750,21750,21650,89
|
|
20240628,120900,548448650,21700,21700,21700,21700,2
|
|
20240628,120800,548405250,21650,21700,21750,21650,49
|
|
20240628,120700,547341600,21750,21650,21750,21650,40
|
|
20240628,120600,546473350,21700,21700,21700,21650,11
|
|
20240628,120500,546234700,21750,21700,21750,21600,709
|
|
20240628,120400,530896300,21700,21700,21700,21650,9
|
|
20240628,120300,530701100,21650,21750,21750,21650,52
|
|
20240628,120200,529573800,21750,21650,21750,21650,64
|
|
20240628,120100,528184450,21650,21650,21650,21650,24
|
|
20240628,120000,527664850,21650,21700,21750,21650,101
|
|
20240628,115900,525472650,21750,21750,21750,21700,93
|
|
20240628,115800,523450750,21750,21700,21750,21700,3
|
|
20240628,115700,523385550,21700,21700,21750,21700,25
|
|
20240628,115600,522842250,21650,21750,21750,21650,30
|
|
20240628,115500,522191900,21700,21750,21750,21700,5
|
|
20240628,115400,522083200,21750,21700,21750,21650,90
|
|
20240628,115300,520127300,21700,21650,21700,21650,27
|
|
20240628,115200,519542150,21650,21700,21750,21650,17
|
|
20240628,115100,519173450,21650,21700,21700,21650,89
|
|
20240628,115000,517242350,21700,21650,21700,21650,9
|
|
20240628,114900,517047100,21650,21650,21700,21650,120
|
|
20240628,114800,514445850,21650,21750,21750,21650,210
|
|
20240628,114700,509888600,21750,21750,21750,21750,6
|
|
20240628,114600,509758100,21800,21750,21800,21700,97
|
|
20240628,114500,507647650,21750,21700,21750,21700,23
|
|
20240628,114400,507148450,21700,21750,21800,21700,50
|
|
20240628,114300,506060550,21750,21750,21800,21700,90
|
|
20240628,114200,504103550,21750,21750,21750,21700,7
|
|
20240628,114100,503951350,21700,21800,21800,21700,236
|
|
20240628,114000,498814600,21750,21800,21850,21750,27
|
|
20240628,113900,498225500,21850,21850,21850,21850,2
|
|
20240628,113800,498181800,21850,21800,21850,21750,76
|
|
20240628,113700,496525400,21800,21750,21800,21750,31
|
|
20240628,113600,495850950,21800,21800,21850,21800,15
|
|
20240628,113500,495523500,21800,21800,21850,21800,256
|
|
20240628,113400,489930700,21800,21750,21800,21750,34
|
|
20240628,113300,489190800,21800,21750,21800,21750,93
|
|
20240628,113200,487164300,21750,21750,21800,21750,4
|
|
20240628,113100,487077200,21800,21800,21850,21800,15
|
|
20240628,113000,486749600,21750,21700,21800,21700,50
|
|
20240628,112900,485663200,21750,21800,21800,21750,244
|
|
20240628,112800,480345700,21800,21850,21850,21800,18
|
|
20240628,112700,479952450,21850,21850,21850,21800,118
|
|
20240628,112600,477375400,21850,21850,21850,21800,37
|
|
20240628,112500,476568300,21850,21850,21850,21850,106
|
|
20240628,112400,474252200,21800,21850,21850,21800,16
|
|
20240628,112300,473902750,21850,21850,21850,21850,17
|
|
20240628,112200,473531300,21800,21800,21850,21800,131
|
|
20240628,112100,470671400,21850,21850,21850,21850,51
|
|
20240628,112000,469557050,21800,21850,21850,21800,30
|
|
20240628,111900,468901750,21850,21850,21850,21800,125
|
|
20240628,111800,466171800,21850,21850,21850,21800,12
|
|
20240628,111700,465909700,21850,21800,21850,21800,147
|
|
20240628,111600,462698650,21800,21850,21850,21800,39
|
|
20240628,111500,461847900,21800,21850,21850,21800,40
|
|
20240628,111400,460975300,21800,21850,21850,21800,101
|
|
20240628,111300,458768800,21850,21850,21850,21850,21
|
|
20240628,111200,458309950,21800,21800,21850,21800,44
|
|
20240628,111100,457349750,21850,21800,21850,21800,123
|
|
20240628,111000,454663450,21800,21850,21950,21800,455
|
|
20240628,110900,444713550,21850,21850,21950,21850,618
|
|
20240628,110800,431200550,21800,21800,21850,21800,32
|
|
20240628,110700,430502600,21800,21950,21950,21800,395
|
|
20240628,110600,421862150,21800,21850,21950,21800,808
|
|
20240628,110500,404177400,21850,21850,21850,21650,1141
|
|
20240628,110400,379395250,21800,21800,21850,21800,40
|
|
20240628,110300,378522600,21900,21800,21900,21800,532
|
|
20240628,110200,366894600,21850,21850,21850,21800,16
|
|
20240628,110100,366545050,21850,21800,21850,21750,53
|
|
20240628,110000,365389650,21800,21800,21850,21800,26
|
|
20240628,105900,364821800,21850,21850,21850,21800,14
|
|
20240628,105800,364515950,21800,21750,21850,21750,353
|
|
20240628,105700,356831000,21800,21800,21850,21750,68
|
|
20240628,105600,355349650,21800,21800,21850,21800,52
|
|
20240628,105500,354214600,21800,21800,21800,21750,67
|
|
20240628,105400,352754900,21750,21750,21800,21750,242
|
|
20240628,105300,347488500,21750,21700,21800,21700,230
|
|
20240628,105200,342484450,21750,21750,21750,21750,2
|
|
20240628,105100,342440950,21700,21700,21700,21700,5
|
|
20240628,105000,342332450,21750,21750,21750,21700,65
|
|
20240628,104900,340920650,21750,21700,21750,21700,29
|
|
20240628,104800,340291100,21700,21700,21700,21700,5
|
|
20240628,104700,340182600,21700,21700,21700,21700,9
|
|
20240628,104600,339987300,21750,21750,21750,21750,0
|
|
20240628,104500,339987300,21750,21700,21750,21700,50
|
|
20240628,104400,338902250,21750,21750,21750,21750,0
|
|
20240628,104300,338902250,21750,21750,21800,21750,13
|
|
20240628,104200,338619450,21750,21750,21750,21750,24
|
|
20240628,104100,338097450,21750,21700,21800,21700,11
|
|
20240628,104000,337858150,21800,21750,21800,21750,6
|
|
20240628,103900,337727400,21700,21700,21700,21700,26
|
|
20240628,103800,337163200,21700,21700,21750,21700,27
|
|
20240628,103700,336577150,21700,21700,21700,21700,7
|
|
20240628,103600,336425250,21700,21700,21700,21700,1
|
|
20240628,103500,336403550,21700,21750,21750,21700,10
|
|
20240628,103400,336186400,21750,21750,21750,21700,55
|
|
20240628,103300,334990350,21750,21750,21750,21750,2
|
|
20240628,103200,334946850,21800,21750,21800,21750,57
|
|
20240628,103100,333704600,21750,21750,21750,21750,2
|
|
20240628,103000,333661100,21750,21800,21800,21750,34
|
|
20240628,102900,332921300,21800,21700,21800,21700,152
|
|
20240628,102800,329617850,21750,21750,21750,21750,0
|
|
20240628,102700,329617850,21750,21750,21750,21700,32
|
|
20240628,102600,328923000,21750,21750,21800,21750,106
|
|
20240628,102500,326617300,21750,21700,21750,21700,2
|
|
20240628,102400,326573850,21750,21750,21750,21750,2
|
|
20240628,102300,326530350,21700,21750,21800,21700,61
|
|
20240628,102200,325206100,21750,21750,21750,21750,0
|
|
20240628,102100,325206100,21750,21750,21750,21750,7
|
|
20240628,102000,325053850,21800,21800,21800,21750,43
|
|
20240628,101900,324118250,21750,21750,21800,21750,50
|
|
20240628,101800,323030600,21750,21750,21750,21750,17
|
|
20240628,101700,322660850,21800,21750,21800,21750,13
|
|
20240628,101600,322378050,21750,21750,21800,21750,36
|
|
20240628,101500,321594950,21750,21800,21800,21750,15
|
|
20240628,101400,321268200,21800,21800,21800,21800,0
|
|
20240628,101300,321268200,21800,21750,21800,21750,26
|
|
20240628,101200,320702450,21750,21750,21800,21750,65
|
|
20240628,101100,319288550,21750,21800,21800,21750,13
|
|
20240628,101000,319005450,21800,21750,21800,21750,67
|
|
20240628,100900,317547650,21800,21800,21800,21800,80
|
|
20240628,100800,315803650,21900,21850,21950,21800,385
|
|
20240628,100700,307390950,21800,21800,21850,21800,255
|
|
20240628,100600,301831400,21800,21800,21800,21800,0
|
|
20240628,100500,301831400,21800,21750,21800,21750,6
|
|
20240628,100400,301700650,21750,21800,21800,21750,38
|
|
20240628,100300,300873950,21750,21750,21750,21750,26
|
|
20240628,100200,300308450,21800,21750,21800,21750,31
|
|
20240628,100100,299634050,21750,21700,21750,21700,30
|
|
20240628,100000,298982650,21850,21750,21850,21700,520
|
|
20240628,095900,287686150,21800,21750,21850,21750,48
|
|
20240628,095800,286640500,21750,21700,21750,21700,52
|
|
20240628,095700,285510600,21700,21800,21850,21700,1138
|
|
20240628,095600,260732350,21850,21800,21850,21800,28
|
|
20240628,095500,260121800,21800,21850,21850,21800,15
|
|
20240628,095400,259794150,21850,21850,21850,21850,139
|
|
20240628,095300,256757000,21800,21800,21850,21800,254
|
|
20240628,095200,251218400,21800,21800,21850,21800,19
|
|
20240628,095100,250804050,21800,21850,21850,21800,70
|
|
20240628,095000,249275400,21850,21850,21850,21800,62
|
|
20240628,094900,247920800,21800,21850,21850,21800,84
|
|
20240628,094800,246086800,21850,21850,21900,21800,30
|
|
20240628,094700,245430450,21850,21850,21850,21850,21
|
|
20240628,094600,244971600,21850,21800,21850,21800,42
|
|
20240628,094500,244055900,21900,21850,21900,21850,8
|
|
20240628,094400,243881050,21900,21850,21900,21800,369
|
|
20240628,094300,235817750,21850,21800,21850,21800,10
|
|
20240628,094200,235599600,21800,21800,21850,21800,62
|
|
20240628,094100,234247900,21850,21800,21850,21800,28
|
|
20240628,094000,233637100,21800,21800,21850,21800,11
|
|
20240628,093900,233397100,21800,21850,21850,21800,34
|
|
20240628,093800,232655850,21800,21850,21850,21800,36
|
|
20240628,093700,231869550,21850,21800,21850,21800,107
|
|
20240628,093600,229531700,21800,21800,21800,21800,123
|
|
20240628,093500,226850300,21800,21800,21800,21800,46
|
|
20240628,093400,225847500,21800,21850,21850,21800,302
|
|
20240628,093300,219262400,21850,21850,21900,21850,672
|
|
20240628,093200,204578750,21850,21850,21850,21850,109
|
|
20240628,093100,202197100,21900,22000,22000,21850,319
|
|
20240628,093000,195203950,22000,22000,22000,21950,81
|
|
20240628,092900,193422850,22000,21950,22000,21950,111
|
|
20240628,092800,190980950,21950,21900,21950,21900,26
|
|
20240628,092700,190410350,21900,21900,22000,21900,218
|
|
20240628,092600,185633600,21900,22000,22000,21900,61
|
|
20240628,092500,184297600,21950,21950,21950,21950,80
|
|
20240628,092400,182541600,21950,21950,21950,21950,28
|
|
20240628,092300,181927000,22000,21950,22000,21950,65
|
|
20240628,092200,180497500,21950,21950,22000,21950,34
|
|
20240628,092100,179750650,21950,21900,21950,21900,18
|
|
20240628,092000,179356350,21900,21950,21950,21900,73
|
|
20240628,091900,177757500,21950,21900,22000,21900,146
|
|
20240628,091800,174553550,22000,21900,22000,21900,136
|
|
20240628,091700,171569600,21850,21850,21850,21850,9
|
|
20240628,091600,171372950,21900,21950,21950,21900,187
|
|
20240628,091500,167275850,21950,21950,21950,21950,60
|
|
20240628,091400,165958850,21950,22000,22050,21950,264
|
|
20240628,091300,160155550,22050,22100,22100,22050,153
|
|
20240628,091200,156781800,22100,22200,22250,22100,934
|
|
20240628,091100,136098550,22250,22200,22250,22150,510
|
|
20240628,091000,124776650,22250,22200,22250,22200,307
|
|
20240628,090900,117947700,22200,22050,22350,22050,1240
|
|
20240628,090800,90439050,22100,22000,22100,22000,530
|
|
20240628,090700,78758450,21950,21950,21950,21950,439
|
|
20240628,090600,69122400,21950,22000,22000,21950,6
|
|
20240628,090500,68990650,22000,21850,22000,21800,324
|
|
20240628,090400,61908250,21850,21850,21850,21850,0
|
|
20240628,090300,61908250,21850,21850,21950,21850,484
|
|
20240628,090200,51327500,22000,21850,22000,21750,1157
|
|
20240628,090100,25906150,21900,21850,21950,21800,696
|
|
20240628,090000,10723800,22000,21900,22000,21900,489
|