617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191400,992467550,23450,23450,23450,23450,1104
|
|
20240620,191300,992467550,23450,23450,23450,23450,0
|
|
20240620,191200,992467550,23450,23450,23450,23450,0
|
|
20240620,191100,992467550,23450,23450,23450,23450,0
|
|
20240620,191000,992467550,23450,23450,23450,23450,0
|
|
20240620,190900,992467550,23450,23450,23450,23450,0
|
|
20240620,190800,992467550,23450,23450,23450,23450,0
|
|
20240620,190700,992467550,23450,23450,23450,23450,0
|
|
20240620,190600,992467550,23450,23450,23450,23450,0
|
|
20240620,190500,992467550,23450,23450,23450,23450,0
|
|
20240620,190400,992467550,23450,23450,23450,23450,0
|
|
20240620,190300,992467550,23450,23450,23450,23450,0
|
|
20240620,190200,992467550,23450,23450,23450,23450,0
|
|
20240620,190100,992467550,23450,23450,23450,23450,0
|
|
20240620,190000,992467550,23450,23450,23450,23450,0
|
|
20240620,185900,992467550,23450,23450,23450,23450,0
|
|
20240620,185800,992467550,23450,23450,23450,23450,0
|
|
20240620,185700,992467550,23450,23450,23450,23450,0
|
|
20240620,185600,992467550,23450,23450,23450,23450,0
|
|
20240620,185500,992467550,23450,23450,23450,23450,0
|
|
20240620,185400,992467550,23450,23450,23450,23450,0
|
|
20240620,185300,992467550,23450,23450,23450,23450,0
|
|
20240620,185200,992467550,23450,23450,23450,23450,0
|
|
20240620,185100,992467550,23450,23450,23450,23450,0
|
|
20240620,185000,992467550,23450,23450,23450,23450,0
|
|
20240620,184900,992467550,23450,23450,23450,23450,0
|
|
20240620,184800,992467550,23450,23450,23450,23450,0
|
|
20240620,184700,992467550,23450,23450,23450,23450,0
|
|
20240620,184600,992467550,23450,23450,23450,23450,0
|
|
20240620,184500,992467550,23450,23450,23450,23450,0
|
|
20240620,184400,992467550,23450,23450,23450,23450,1104
|
|
20240620,184300,992467550,23450,23450,23450,23450,0
|
|
20240620,184200,992467550,23450,23450,23450,23450,0
|
|
20240620,184100,992467550,23450,23450,23450,23450,0
|
|
20240620,184000,992467550,23450,23450,23450,23450,0
|
|
20240620,183900,992467550,23450,23450,23450,23450,0
|
|
20240620,183800,992467550,23450,23450,23450,23450,0
|
|
20240620,183700,992467550,23450,23450,23450,23450,0
|
|
20240620,183600,992467550,23450,23450,23450,23450,0
|
|
20240620,183500,992467550,23450,23450,23450,23450,0
|
|
20240620,183400,992467550,23450,23450,23450,23450,0
|
|
20240620,183300,992467550,23450,23450,23450,23450,0
|
|
20240620,183200,992467550,23450,23450,23450,23450,0
|
|
20240620,183100,992467550,23450,23450,23450,23450,0
|
|
20240620,183000,992467550,23450,23450,23450,23450,0
|
|
20240620,182900,992467550,23450,23450,23450,23450,0
|
|
20240620,182800,992467550,23450,23450,23450,23450,0
|
|
20240620,182700,992467550,23450,23450,23450,23450,0
|
|
20240620,182600,992467550,23450,23450,23450,23450,0
|
|
20240620,182500,992467550,23450,23450,23450,23450,0
|
|
20240620,182400,992467550,23450,23450,23450,23450,0
|
|
20240620,182300,992467550,23450,23450,23450,23450,0
|
|
20240620,182200,992467550,23450,23450,23450,23450,0
|
|
20240620,182100,992467550,23450,23450,23450,23450,0
|
|
20240620,182000,992467550,23450,23450,23450,23450,0
|
|
20240620,181900,992467550,23450,23450,23450,23450,0
|
|
20240620,181800,992467550,23450,23450,23450,23450,0
|
|
20240620,181700,992467550,23450,23450,23450,23450,0
|
|
20240620,181600,992467550,23450,23450,23450,23450,0
|
|
20240620,181500,992467550,23450,23450,23450,23450,0
|
|
20240620,181400,992467550,23450,23450,23450,23450,1104
|
|
20240620,181300,992467550,23450,23450,23450,23450,0
|
|
20240620,181200,992467550,23450,23450,23450,23450,0
|
|
20240620,181100,992467550,23450,23450,23450,23450,0
|
|
20240620,181000,992467550,23450,23450,23450,23450,0
|
|
20240620,180900,992467550,23450,23450,23450,23450,0
|
|
20240620,180800,992467550,23450,23450,23450,23450,0
|
|
20240620,180700,992467550,23450,23450,23450,23450,0
|
|
20240620,180600,992467550,23450,23450,23450,23450,0
|
|
20240620,180500,992467550,23450,23450,23450,23450,0
|
|
20240620,180400,992467550,23450,23450,23450,23450,0
|
|
20240620,180300,992467550,23450,23450,23450,23450,0
|
|
20240620,180200,992467550,23450,23450,23450,23450,0
|
|
20240620,180100,992467550,23450,23450,23450,23450,0
|
|
20240620,180000,992467550,23450,23450,23450,23450,0
|
|
20240620,175900,992467550,23450,23450,23450,23450,0
|
|
20240620,175800,992467550,23450,23450,23450,23450,0
|
|
20240620,175700,992467550,23450,23450,23450,23450,0
|
|
20240620,175600,992467550,23450,23450,23450,23450,0
|
|
20240620,175500,992467550,23450,23450,23450,23450,0
|
|
20240620,175400,992467550,23450,23450,23450,23450,0
|
|
20240620,175300,992467550,23450,23450,23450,23450,0
|
|
20240620,175200,992467550,23450,23450,23450,23450,0
|
|
20240620,175100,992467550,23450,23450,23450,23450,0
|
|
20240620,175000,992467550,23450,23450,23450,23450,0
|
|
20240620,174900,992467550,23450,23450,23450,23450,0
|
|
20240620,174800,992467550,23450,23450,23450,23450,0
|
|
20240620,174700,992467550,23450,23450,23450,23450,0
|
|
20240620,174600,992467550,23450,23450,23450,23450,0
|
|
20240620,174500,992467550,23450,23450,23450,23450,0
|
|
20240620,174400,992467550,23450,23450,23450,23450,1104
|
|
20240620,174300,992467550,23450,23450,23450,23450,0
|
|
20240620,174200,992467550,23450,23450,23450,23450,0
|
|
20240620,174100,992467550,23450,23450,23450,23450,0
|
|
20240620,174000,992467550,23450,23450,23450,23450,0
|
|
20240620,173900,992467550,23450,23450,23450,23450,0
|
|
20240620,173800,992467550,23450,23450,23450,23450,0
|
|
20240620,173700,992467550,23450,23450,23450,23450,0
|
|
20240620,173600,992467550,23450,23450,23450,23450,0
|
|
20240620,173500,992467550,23450,23450,23450,23450,0
|
|
20240620,173400,992467550,23450,23450,23450,23450,0
|
|
20240620,173300,992467550,23450,23450,23450,23450,0
|
|
20240620,173200,992467550,23450,23450,23450,23450,0
|
|
20240620,173100,992467550,23450,23450,23450,23450,0
|
|
20240620,173000,992467550,23450,23450,23450,23450,0
|
|
20240620,172900,992467550,23450,23450,23450,23450,0
|
|
20240620,172800,992467550,23450,23450,23450,23450,0
|
|
20240620,172700,992467550,23450,23450,23450,23450,0
|
|
20240620,172600,992467550,23450,23450,23450,23450,0
|
|
20240620,172500,992467550,23450,23450,23450,23450,0
|
|
20240620,172400,992467550,23450,23450,23450,23450,0
|
|
20240620,172300,992467550,23450,23450,23450,23450,0
|
|
20240620,172200,992467550,23450,23450,23450,23450,0
|
|
20240620,172100,992467550,23450,23450,23450,23450,0
|
|
20240620,172000,992467550,23450,23450,23450,23450,0
|
|
20240620,171900,992467550,23450,23450,23450,23450,0
|
|
20240620,171800,992467550,23450,23450,23450,23450,0
|
|
20240620,171700,992467550,23450,23450,23450,23450,0
|
|
20240620,171600,992467550,23450,23450,23450,23450,0
|
|
20240620,171500,992467550,23450,23450,23450,23450,0
|
|
20240620,171400,992467550,23450,23450,23450,23450,1104
|
|
20240620,171300,992467550,23450,23450,23450,23450,0
|
|
20240620,171200,992467550,23450,23450,23450,23450,0
|
|
20240620,171100,992467550,23450,23450,23450,23450,0
|
|
20240620,171000,992467550,23450,23450,23450,23450,0
|
|
20240620,170900,992467550,23450,23450,23450,23450,0
|
|
20240620,170800,992467550,23450,23450,23450,23450,0
|
|
20240620,170700,992467550,23450,23450,23450,23450,0
|
|
20240620,170600,992467550,23450,23450,23450,23450,0
|
|
20240620,170500,992467550,23450,23450,23450,23450,0
|
|
20240620,170400,992467550,23450,23450,23450,23450,0
|
|
20240620,170300,992467550,23450,23450,23450,23450,0
|
|
20240620,170200,992467550,23450,23450,23450,23450,0
|
|
20240620,170100,992467550,23450,23450,23450,23450,0
|
|
20240620,170000,992467550,23450,23450,23450,23450,0
|
|
20240620,165900,992467550,23450,23450,23450,23450,0
|
|
20240620,165800,992467550,23450,23450,23450,23450,0
|
|
20240620,165700,992467550,23450,23450,23450,23450,0
|
|
20240620,165600,992467550,23450,23450,23450,23450,0
|
|
20240620,165500,992467550,23450,23450,23450,23450,0
|
|
20240620,165400,992467550,23450,23450,23450,23450,0
|
|
20240620,165300,992467550,23450,23450,23450,23450,0
|
|
20240620,165200,992467550,23450,23450,23450,23450,0
|
|
20240620,165100,992467550,23450,23450,23450,23450,0
|
|
20240620,165000,992467550,23450,23450,23450,23450,0
|
|
20240620,164900,992467550,23450,23450,23450,23450,0
|
|
20240620,164800,992467550,23450,23450,23450,23450,0
|
|
20240620,164700,992467550,23450,23450,23450,23450,0
|
|
20240620,164600,992467550,23450,23450,23450,23450,0
|
|
20240620,164500,992467550,23450,23450,23450,23450,0
|
|
20240620,164400,992467550,23450,23450,23450,23450,1104
|
|
20240620,164300,992467550,23450,23450,23450,23450,0
|
|
20240620,164200,992467550,23450,23450,23450,23450,0
|
|
20240620,164100,992467550,23450,23450,23450,23450,0
|
|
20240620,164000,992467550,23450,23450,23450,23450,0
|
|
20240620,163900,992467550,23450,23450,23450,23450,0
|
|
20240620,163800,992467550,23450,23450,23450,23450,0
|
|
20240620,163700,992467550,23450,23450,23450,23450,0
|
|
20240620,163600,992467550,23450,23450,23450,23450,0
|
|
20240620,163500,992467550,23450,23450,23450,23450,0
|
|
20240620,163400,992467550,23450,23450,23450,23450,0
|
|
20240620,163300,992467550,23450,23450,23450,23450,0
|
|
20240620,163200,992467550,23450,23450,23450,23450,0
|
|
20240620,163100,992467550,23450,23450,23450,23450,0
|
|
20240620,163000,992467550,23450,23450,23450,23450,0
|
|
20240620,162900,992467550,23450,23450,23450,23450,0
|
|
20240620,162800,992467550,23450,23450,23450,23450,0
|
|
20240620,162700,992467550,23450,23450,23450,23450,0
|
|
20240620,162600,992467550,23450,23450,23450,23450,0
|
|
20240620,162500,992467550,23450,23450,23450,23450,0
|
|
20240620,162400,992467550,23450,23450,23450,23450,0
|
|
20240620,162300,992467550,23450,23450,23450,23450,0
|
|
20240620,162200,992467550,23450,23450,23450,23450,0
|
|
20240620,162100,992467550,23450,23450,23450,23450,0
|
|
20240620,162000,992467550,23450,23450,23450,23450,0
|
|
20240620,161900,992467550,23450,23450,23450,23450,0
|
|
20240620,161800,992467550,23450,23450,23450,23450,0
|
|
20240620,161700,992467550,23450,23450,23450,23450,0
|
|
20240620,161600,992467550,23450,23450,23450,23450,0
|
|
20240620,161500,992467550,23450,23450,23450,23450,0
|
|
20240620,161400,992467550,23450,23450,23450,23450,1104
|
|
20240620,161300,992467550,23450,23450,23450,23450,0
|
|
20240620,161200,992467550,23450,23450,23450,23450,0
|
|
20240620,161100,992467550,23450,23450,23450,23450,0
|
|
20240620,161000,992467550,23450,23450,23450,23450,0
|
|
20240620,160900,992467550,23450,23450,23450,23450,0
|
|
20240620,160800,992467550,23450,23450,23450,23450,0
|
|
20240620,160700,992467550,23450,23450,23450,23450,0
|
|
20240620,160600,992467550,23450,23450,23450,23450,0
|
|
20240620,160500,992467550,23450,23450,23450,23450,0
|
|
20240620,160400,992467550,23450,23450,23450,23450,0
|
|
20240620,160300,992467550,23450,23450,23450,23450,0
|
|
20240620,160200,992467550,23450,23450,23450,23450,0
|
|
20240620,160100,992467550,23450,23450,23450,23450,0
|
|
20240620,160000,992467550,23450,23450,23450,23450,0
|
|
20240620,155900,992467550,23450,23450,23450,23450,0
|
|
20240620,155800,992467550,23450,23450,23450,23450,0
|
|
20240620,155700,992467550,23450,23450,23450,23450,0
|
|
20240620,155600,992467550,23450,23450,23450,23450,0
|
|
20240620,155500,992467550,23450,23450,23450,23450,0
|
|
20240620,155400,992467550,23450,23450,23450,23450,0
|
|
20240620,155300,992467550,23450,23450,23450,23450,0
|
|
20240620,155200,992467550,23450,23450,23450,23450,0
|
|
20240620,155100,992467550,23450,23450,23450,23450,0
|
|
20240620,155000,992467550,23450,23450,23450,23450,0
|
|
20240620,154900,992467550,23450,23450,23450,23450,0
|
|
20240620,154800,992467550,23450,23450,23450,23450,0
|
|
20240620,154700,992467550,23450,23450,23450,23450,0
|
|
20240620,154600,992467550,23450,23450,23450,23450,0
|
|
20240620,154500,992467550,23450,23450,23450,23450,0
|
|
20240620,154400,992467550,23450,23450,23450,23450,1104
|
|
20240620,154300,992467550,23450,23450,23450,23450,0
|
|
20240620,154200,992467550,23450,23450,23450,23450,0
|
|
20240620,154100,992467550,23450,23450,23450,23450,0
|
|
20240620,154000,992467550,23450,23450,23450,23450,0
|
|
20240620,153900,992467550,23450,23450,23450,23450,0
|
|
20240620,153800,992467550,23450,23450,23450,23450,0
|
|
20240620,153700,992467550,23450,23450,23450,23450,0
|
|
20240620,153600,992467550,23450,23450,23450,23450,0
|
|
20240620,153500,992467550,23450,23450,23450,23450,0
|
|
20240620,153400,992467550,23450,23450,23450,23450,0
|
|
20240620,153300,992467550,23450,23450,23450,23450,0
|
|
20240620,153200,992467550,23450,23450,23450,23450,0
|
|
20240620,153100,992467550,23450,23450,23450,23450,0
|
|
20240620,153000,992467550,23450,23450,23450,23450,1104
|
|
20240620,152900,966578750,23450,23450,23450,23450,0
|
|
20240620,152800,966578750,23450,23450,23450,23450,0
|
|
20240620,152700,966578750,23450,23450,23450,23450,0
|
|
20240620,152600,966578750,23450,23450,23450,23450,0
|
|
20240620,152500,966578750,23450,23450,23450,23450,0
|
|
20240620,152400,966578750,23450,23450,23450,23450,0
|
|
20240620,152300,966578750,23450,23450,23450,23450,0
|
|
20240620,152200,966578750,23450,23450,23450,23450,0
|
|
20240620,152100,966578750,23450,23450,23450,23450,0
|
|
20240620,152000,966578750,23450,23450,23450,23450,0
|
|
20240620,151900,966578750,23450,23450,23450,23450,22
|
|
20240620,151800,966062850,23550,23450,23550,23450,4
|
|
20240620,151700,965968950,23550,23550,23550,23550,9
|
|
20240620,151600,965757000,23550,23500,23550,23500,1054
|
|
20240620,151500,940987500,23450,23400,23450,23400,319
|
|
20240620,151400,933517900,23400,23450,23500,23400,55
|
|
20240620,151300,932228300,23400,23500,23500,23400,61
|
|
20240620,151200,930800800,23500,23450,23500,23450,513
|
|
20240620,151100,918748400,23450,23450,23450,23450,61
|
|
20240620,151000,917317950,23450,23400,23450,23400,107
|
|
20240620,150900,914813150,23450,23450,23450,23450,11
|
|
20240620,150800,914555200,23400,23400,23400,23400,162
|
|
20240620,150700,910764400,23450,23450,23450,23400,165
|
|
20240620,150600,906897950,23350,23400,23400,23350,388
|
|
20240620,150500,897834100,23400,23450,23450,23400,124
|
|
20240620,150400,894932350,23350,23400,23400,23350,420
|
|
20240620,150300,885120350,23350,23450,23450,23350,413
|
|
20240620,150200,875466500,23350,23400,23400,23350,304
|
|
20240620,150100,868363300,23400,23350,23500,23350,881
|
|
20240620,150000,847790350,23500,23350,23500,23350,283
|
|
20240620,145900,841174350,23450,23400,23450,23350,121
|
|
20240620,145800,838346800,23500,23450,23500,23350,410
|
|
20240620,145700,828758100,23500,23500,23500,23450,5
|
|
20240620,145600,828640650,23500,23450,23500,23450,11
|
|
20240620,145500,828382200,23550,23450,23550,23450,382
|
|
20240620,145400,819421950,23500,23450,23500,23450,31
|
|
20240620,145300,818693500,23400,23450,23500,23400,6
|
|
20240620,145200,818552850,23500,23500,23550,23350,5129
|
|
20240620,145100,698702100,23500,23500,23500,23500,1
|
|
20240620,145000,698678600,23550,23500,23550,23500,3
|
|
20240620,144900,698608050,23500,23500,23500,23500,300
|
|
20240620,144800,691558050,23550,23500,23550,23500,9
|
|
20240620,144700,691346150,23550,23500,23550,23500,148
|
|
20240620,144600,687861700,23500,23500,23500,23500,5
|
|
20240620,144500,687744200,23600,23550,23600,23350,3361
|
|
20240620,144400,609040700,23600,23550,23600,23500,1562
|
|
20240620,144300,572327550,23550,23550,23550,23550,151
|
|
20240620,144200,568771500,23550,23600,23600,23550,280
|
|
20240620,144100,562177450,23600,23600,23600,23600,1
|
|
20240620,144000,562153850,23600,23600,23600,23550,519
|
|
20240620,143900,549920100,23600,23600,23600,23600,101
|
|
20240620,143800,547536500,23650,23600,23650,23550,512
|
|
20240620,143700,535475950,23650,23650,23650,23650,0
|
|
20240620,143600,535475950,23650,23650,23650,23650,0
|
|
20240620,143500,535475950,23650,23650,23650,23650,0
|
|
20240620,143400,535475950,23650,23650,23650,23650,0
|
|
20240620,143300,535475950,23650,23650,23650,23650,0
|
|
20240620,143200,535475950,23650,23650,23650,23650,0
|
|
20240620,143100,535475950,23650,23650,23650,23650,1
|
|
20240620,143000,535452300,23650,23650,23650,23650,21
|
|
20240620,142900,534955650,23700,23650,23700,23500,6026
|
|
20240620,142800,393001400,23650,23650,23650,23650,0
|
|
20240620,142700,393001400,23650,23650,23650,23650,0
|
|
20240620,142600,393001400,23650,23650,23650,23650,387
|
|
20240620,142500,383848850,23700,23700,23700,23700,0
|
|
20240620,142400,383848850,23700,23700,23700,23700,0
|
|
20240620,142300,383848850,23700,23700,23700,23700,0
|
|
20240620,142200,383848850,23700,23700,23700,23700,1
|
|
20240620,142100,383825150,23700,23700,23700,23700,0
|
|
20240620,142000,383825150,23700,23700,23700,23700,0
|
|
20240620,141900,383825150,23700,23700,23700,23700,0
|
|
20240620,141800,383825150,23700,23700,23700,23700,0
|
|
20240620,141700,383825150,23700,23700,23700,23700,0
|
|
20240620,141600,383825150,23700,23700,23700,23700,0
|
|
20240620,141500,383825150,23700,23700,23700,23700,0
|
|
20240620,141400,383825150,23700,23700,23700,23700,0
|
|
20240620,141300,383825150,23700,23700,23700,23700,0
|
|
20240620,141200,383825150,23700,23700,23700,23700,0
|
|
20240620,141100,383825150,23700,23700,23700,23700,100
|
|
20240620,141000,381455150,23700,23700,23700,23700,100
|
|
20240620,140900,379085150,23700,23700,23700,23700,20
|
|
20240620,140800,378611150,23700,23700,23700,23700,251
|
|
20240620,140700,372662450,23700,23700,23700,23700,0
|
|
20240620,140600,372662450,23700,23700,23700,23700,100
|
|
20240620,140500,370292450,23750,23750,23750,23750,0
|
|
20240620,140400,370292450,23750,23750,23750,23750,0
|
|
20240620,140300,370292450,23750,23750,23750,23750,0
|
|
20240620,140200,370292450,23750,23750,23750,23750,10
|
|
20240620,140100,370054950,23650,23650,23650,23650,42
|
|
20240620,140000,369061650,23650,23650,23650,23650,0
|
|
20240620,135900,369061650,23650,23650,23650,23650,0
|
|
20240620,135800,369061650,23650,23650,23650,23650,0
|
|
20240620,135700,369061650,23650,23650,23650,23650,0
|
|
20240620,135600,369061650,23650,23650,23650,23650,345
|
|
20240620,135500,360902400,23700,23700,23700,23700,155
|
|
20240620,135400,357228900,23750,23750,23750,23750,0
|
|
20240620,135300,357228900,23750,23750,23750,23750,352
|
|
20240620,135200,348868900,23750,23750,23750,23750,270
|
|
20240620,135100,342456400,23750,23750,23750,23750,55
|
|
20240620,135000,341150150,23750,23750,23750,23750,390
|
|
20240620,134900,331887650,23750,23700,23750,23700,580
|
|
20240620,134800,318141300,23700,23700,23700,23700,0
|
|
20240620,134700,318141300,23700,23700,23700,23700,0
|
|
20240620,134600,318141300,23700,23700,23700,23700,0
|
|
20240620,134500,318141300,23700,23700,23700,23700,0
|
|
20240620,134400,318141300,23700,23700,23700,23700,0
|
|
20240620,134300,318141300,23700,23700,23700,23700,0
|
|
20240620,134200,318141300,23700,23700,23700,23700,0
|
|
20240620,134100,318141300,23700,23700,23700,23700,0
|
|
20240620,134000,318141300,23700,23700,23700,23700,0
|
|
20240620,133900,318141300,23700,23700,23700,23700,0
|
|
20240620,133800,318141300,23700,23700,23700,23700,10
|
|
20240620,133700,317904300,23700,23700,23700,23700,0
|
|
20240620,133600,317904300,23700,23700,23700,23700,1
|
|
20240620,133500,317880600,23700,23700,23700,23700,0
|
|
20240620,133400,317880600,23700,23650,23700,23650,357
|
|
20240620,133300,309437500,23650,23650,23650,23650,2
|
|
20240620,133200,309390200,23650,23650,23650,23650,101
|
|
20240620,133100,307001550,23650,23650,23650,23650,104
|
|
20240620,133000,304541950,23650,23650,23650,23650,53
|
|
20240620,132900,303288500,23650,23650,23650,23650,61
|
|
20240620,132800,301845850,23650,23650,23650,23600,34
|
|
20240620,132700,301042350,23650,23650,23650,23650,0
|
|
20240620,132600,301042350,23650,23650,23650,23650,0
|
|
20240620,132500,301042350,23650,23700,23700,23650,299
|
|
20240620,132400,293970900,23650,23650,23650,23650,0
|
|
20240620,132300,293970900,23650,23650,23650,23650,2
|
|
20240620,132200,293923600,23700,23700,23700,23700,0
|
|
20240620,132100,293923600,23700,23700,23700,23700,0
|
|
20240620,132000,293923600,23700,23700,23700,23700,0
|
|
20240620,131900,293923600,23700,23700,23700,23700,0
|
|
20240620,131800,293923600,23700,23700,23700,23700,0
|
|
20240620,131700,293923600,23700,23700,23700,23700,0
|
|
20240620,131600,293923600,23700,23700,23700,23700,0
|
|
20240620,131500,293923600,23700,23700,23700,23700,0
|
|
20240620,131400,293923600,23700,23650,23700,23650,143
|
|
20240620,131300,290541600,23650,23650,23650,23650,3
|
|
20240620,131200,290470650,23650,23650,23650,23650,24
|
|
20240620,131100,289903050,23650,23650,23650,23650,4
|
|
20240620,131000,289808450,23700,23700,23700,23700,0
|
|
20240620,130900,289808450,23700,23700,23700,23700,2
|
|
20240620,130800,289761050,23700,23700,23700,23700,0
|
|
20240620,130700,289761050,23700,23700,23700,23700,1
|
|
20240620,130600,289737350,23750,23750,23750,23750,0
|
|
20240620,130500,289737350,23750,23650,23750,23600,2371
|
|
20240620,130400,233724050,23650,23650,23650,23650,0
|
|
20240620,130300,233724050,23650,23650,23650,23650,0
|
|
20240620,130200,233724050,23650,23650,23650,23650,0
|
|
20240620,130100,233724050,23650,23650,23650,23650,42
|
|
20240620,130000,232730750,23750,23750,23750,23750,1
|
|
20240620,125900,232707000,23750,23750,23750,23750,3
|
|
20240620,125800,232635750,23750,23750,23750,23750,1
|
|
20240620,125700,232612000,23700,23700,23700,23700,26
|
|
20240620,125600,231995800,23700,23700,23700,23700,6
|
|
20240620,125500,231853600,23700,23700,23700,23700,0
|
|
20240620,125400,231853600,23700,23700,23700,23700,0
|
|
20240620,125300,231853600,23700,23700,23700,23650,433
|
|
20240620,125200,221613000,23700,23700,23700,23700,496
|
|
20240620,125100,209857800,23700,23700,23700,23700,64
|
|
20240620,125000,208341000,23700,23700,23700,23700,0
|
|
20240620,124900,208341000,23700,23700,23700,23700,0
|
|
20240620,124800,208341000,23700,23700,23700,23700,0
|
|
20240620,124700,208341000,23700,23700,23700,23700,55
|
|
20240620,124600,207037500,23800,23800,23800,23800,6
|
|
20240620,124500,206894700,23700,23700,23700,23700,0
|
|
20240620,124400,206894700,23700,23700,23700,23700,32
|
|
20240620,124300,206136300,23700,23700,23700,23700,100
|
|
20240620,124200,203766300,23700,23700,23700,23700,0
|
|
20240620,124100,203766300,23700,23700,23700,23700,100
|
|
20240620,124000,201396300,23700,23700,23700,23700,7
|
|
20240620,123900,201230400,23800,23800,23800,23800,1
|
|
20240620,123800,201206600,23800,23800,23800,23800,7
|
|
20240620,123700,201040000,23800,23800,23800,23800,0
|
|
20240620,123600,201040000,23800,23800,23800,23800,1
|
|
20240620,123500,201016200,23700,23700,23700,23700,0
|
|
20240620,123400,201016200,23700,23700,23700,23700,0
|
|
20240620,123300,201016200,23700,23700,23700,23700,0
|
|
20240620,123200,201016200,23700,23700,23700,23700,0
|
|
20240620,123100,201016200,23700,23700,23700,23700,0
|
|
20240620,123000,201016200,23700,23700,23700,23700,0
|
|
20240620,122900,201016200,23700,23700,23700,23700,0
|
|
20240620,122800,201016200,23700,23700,23700,23700,200
|
|
20240620,122700,196276200,23750,23750,23750,23750,0
|
|
20240620,122600,196276200,23750,23750,23750,23750,67
|
|
20240620,122500,194684950,23750,23750,23750,23750,16
|
|
20240620,122400,194304950,23700,23700,23700,23700,0
|
|
20240620,122300,194304950,23700,23700,23700,23700,0
|
|
20240620,122200,194304950,23700,23700,23700,23700,0
|
|
20240620,122100,194304950,23700,23700,23700,23700,0
|
|
20240620,122000,194304950,23700,23700,23700,23700,0
|
|
20240620,121900,194304950,23700,23700,23700,23700,0
|
|
20240620,121800,194304950,23700,23700,23700,23700,0
|
|
20240620,121700,194304950,23700,23700,23700,23700,0
|
|
20240620,121600,194304950,23700,23700,23700,23700,0
|
|
20240620,121500,194304950,23700,23700,23700,23700,4
|
|
20240620,121400,194210150,23700,23700,23700,23700,68
|
|
20240620,121300,192598550,23650,23650,23650,23650,0
|
|
20240620,121200,192598550,23650,23650,23650,23650,700
|
|
20240620,121100,176043550,23700,23700,23700,23700,168
|
|
20240620,121000,172061950,23750,23750,23750,23750,12
|
|
20240620,120900,171776950,23750,23750,23750,23750,7
|
|
20240620,120800,171610700,23700,23700,23700,23700,48
|
|
20240620,120700,170473100,23700,23700,23700,23700,311
|
|
20240620,120600,163102400,23700,23700,23700,23700,5
|
|
20240620,120500,162983900,23700,23700,23700,23700,0
|
|
20240620,120400,162983900,23700,23700,23700,23700,0
|
|
20240620,120300,162983900,23700,23700,23700,23700,0
|
|
20240620,120200,162983900,23700,23700,23700,23700,50
|
|
20240620,120100,161798900,23700,23700,23700,23700,20
|
|
20240620,120000,161324900,23700,23700,23700,23700,201
|
|
20240620,115900,156561200,23700,23700,23700,23700,0
|
|
20240620,115800,156561200,23700,23700,23700,23700,0
|
|
20240620,115700,156561200,23700,23700,23700,23700,0
|
|
20240620,115600,156561200,23700,23700,23700,23700,0
|
|
20240620,115500,156561200,23700,23700,23700,23700,1
|
|
20240620,115400,156537500,23800,23800,23800,23800,0
|
|
20240620,115300,156537500,23800,23800,23800,23800,0
|
|
20240620,115200,156537500,23800,23800,23800,23800,0
|
|
20240620,115100,156537500,23800,23800,23800,23800,0
|
|
20240620,115000,156537500,23800,23800,23800,23800,0
|
|
20240620,114900,156537500,23800,23800,23800,23800,0
|
|
20240620,114800,156537500,23800,23800,23800,23800,0
|
|
20240620,114700,156537500,23800,23800,23800,23800,0
|
|
20240620,114600,156537500,23800,23800,23800,23800,0
|
|
20240620,114500,156537500,23800,23800,23800,23800,0
|
|
20240620,114400,156537500,23800,23800,23800,23800,4
|
|
20240620,114300,156442300,23800,23800,23800,23750,66
|
|
20240620,114200,154872600,23800,23800,23800,23800,0
|
|
20240620,114100,154872600,23800,23800,23800,23800,0
|
|
20240620,114000,154872600,23800,23800,23800,23800,0
|
|
20240620,113900,154872600,23800,23800,23800,23800,4
|
|
20240620,113800,154777400,23700,23800,23800,23700,9
|
|
20240620,113700,154564000,23700,23700,23700,23700,6
|
|
20240620,113600,154421800,23750,23750,23750,23750,0
|
|
20240620,113500,154421800,23750,23750,23750,23750,5
|
|
20240620,113400,154303050,23750,23750,23750,23750,0
|
|
20240620,113300,154303050,23750,23750,23750,23750,5
|
|
20240620,113200,154184300,23800,23800,23800,23800,2
|
|
20240620,113100,154136700,23800,23800,23800,23800,0
|
|
20240620,113000,154136700,23800,23800,23800,23800,22
|
|
20240620,112900,153613100,23750,23750,23750,23750,0
|
|
20240620,112800,153613100,23750,23750,23750,23750,0
|
|
20240620,112700,153613100,23750,23750,23750,23750,0
|
|
20240620,112600,153613100,23750,23750,23750,23750,0
|
|
20240620,112500,153613100,23750,23750,23750,23750,0
|
|
20240620,112400,153613100,23750,23750,23750,23750,20
|
|
20240620,112300,153138100,23800,23800,23800,23800,0
|
|
20240620,112200,153138100,23800,23800,23800,23800,0
|
|
20240620,112100,153138100,23800,23800,23800,23800,0
|
|
20240620,112000,153138100,23800,23800,23800,23800,1
|
|
20240620,111900,153114300,23700,23650,23700,23650,714
|
|
20240620,111800,136199400,23700,23700,23700,23700,4
|
|
20240620,111700,136104600,23700,23700,23700,23700,0
|
|
20240620,111600,136104600,23700,23700,23700,23700,2
|
|
20240620,111500,136057200,23650,23700,23700,23650,9
|
|
20240620,111400,135844150,23700,23700,23700,23700,0
|
|
20240620,111300,135844150,23700,23700,23700,23700,1
|
|
20240620,111200,135820450,23700,23700,23700,23700,0
|
|
20240620,111100,135820450,23700,23700,23700,23700,0
|
|
20240620,111000,135820450,23700,23700,23700,23700,50
|
|
20240620,110900,134635450,23700,23700,23700,23700,0
|
|
20240620,110800,134635450,23700,23750,23750,23700,1363
|
|
20240620,110700,102327000,23750,23750,23750,23750,90
|
|
20240620,110600,100189500,23750,23750,23750,23750,85
|
|
20240620,110500,98170750,23750,23750,23750,23750,0
|
|
20240620,110400,98170750,23750,23750,23750,23750,0
|
|
20240620,110300,98170750,23750,23750,23750,23750,0
|
|
20240620,110200,98170750,23750,23750,23750,23750,42
|
|
20240620,110100,97173250,23750,23750,23750,23750,0
|
|
20240620,110000,97173250,23750,23750,23750,23750,0
|
|
20240620,105900,97173250,23750,23750,23750,23750,0
|
|
20240620,105800,97173250,23750,23750,23750,23750,0
|
|
20240620,105700,97173250,23750,23800,23800,23750,15
|
|
20240620,105600,96816950,23750,23750,23750,23750,0
|
|
20240620,105500,96816950,23750,23800,23800,23750,15
|
|
20240620,105400,96460450,23850,23850,23850,23850,0
|
|
20240620,105300,96460450,23850,23850,23850,23850,0
|
|
20240620,105200,96460450,23850,23850,23850,23850,0
|
|
20240620,105100,96460450,23850,23850,23850,23850,0
|
|
20240620,105000,96460450,23850,23850,23850,23850,0
|
|
20240620,104900,96460450,23850,23850,23850,23850,0
|
|
20240620,104800,96460450,23850,23850,23850,23850,4
|
|
20240620,104700,96365050,23900,23900,23900,23900,0
|
|
20240620,104600,96365050,23900,23850,23900,23850,53
|
|
20240620,104500,95100950,23850,23850,23850,23850,10
|
|
20240620,104400,94862450,23850,23850,23850,23850,0
|
|
20240620,104300,94862450,23850,23850,23850,23850,1
|
|
20240620,104200,94838600,23800,23800,23800,23800,0
|
|
20240620,104100,94838600,23800,23800,23800,23800,0
|
|
20240620,104000,94838600,23800,23800,23800,23800,1
|
|
20240620,103900,94814800,23800,23800,23800,23800,57
|
|
20240620,103800,93458200,23800,23800,23800,23800,0
|
|
20240620,103700,93458200,23800,23800,23800,23800,0
|
|
20240620,103600,93458200,23800,23800,23800,23800,2
|
|
20240620,103500,93410600,23850,23850,23850,23850,10
|
|
20240620,103400,93172100,23800,23800,23800,23800,0
|
|
20240620,103300,93172100,23800,23800,23800,23800,0
|
|
20240620,103200,93172100,23800,23800,23800,23800,200
|
|
20240620,103100,88412100,23850,23850,23850,23850,0
|
|
20240620,103000,88412100,23850,23850,23850,23850,0
|
|
20240620,102900,88412100,23850,23800,23850,23800,96
|
|
20240620,102800,86122550,23850,23850,23850,23850,82
|
|
20240620,102700,84166850,23800,23800,23800,23800,1
|
|
20240620,102600,84143050,23750,23750,23750,23750,0
|
|
20240620,102500,84143050,23750,23750,23750,23750,0
|
|
20240620,102400,84143050,23750,23750,23750,23750,0
|
|
20240620,102300,84143050,23750,23750,23750,23750,0
|
|
20240620,102200,84143050,23750,23750,23750,23750,100
|
|
20240620,102100,81768050,23850,23850,23850,23850,0
|
|
20240620,102000,81768050,23850,23850,23850,23850,20
|
|
20240620,101900,81291050,23850,23850,23850,23850,0
|
|
20240620,101800,81291050,23850,23850,23850,23850,0
|
|
20240620,101700,81291050,23850,23850,23850,23850,1
|
|
20240620,101600,81267200,23850,23850,23850,23850,1
|
|
20240620,101500,81243350,23750,23750,23750,23750,0
|
|
20240620,101400,81243350,23750,23750,23750,23750,0
|
|
20240620,101300,81243350,23750,23750,23750,23750,0
|
|
20240620,101200,81243350,23750,23750,23750,23750,0
|
|
20240620,101100,81243350,23750,23750,23750,23750,0
|
|
20240620,101000,81243350,23750,23750,23750,23750,0
|
|
20240620,100900,81243350,23750,23750,23750,23750,0
|
|
20240620,100800,81243350,23750,23750,23750,23750,0
|
|
20240620,100700,81243350,23750,23750,23750,23750,0
|
|
20240620,100600,81243350,23750,23750,23750,23750,0
|
|
20240620,100500,81243350,23750,23750,23750,23750,0
|
|
20240620,100400,81243350,23750,23750,23750,23750,0
|
|
20240620,100300,81243350,23750,23750,23750,23750,0
|
|
20240620,100200,81243350,23750,23750,23750,23750,42
|
|
20240620,100100,80245850,23750,23750,23750,23750,4
|
|
20240620,100000,80150850,23850,23850,23850,23850,2
|
|
20240620,095900,80103150,23800,23800,23800,23800,2
|
|
20240620,095800,80055550,23800,23800,23800,23800,50
|
|
20240620,095700,78865550,23800,23800,23800,23800,0
|
|
20240620,095600,78865550,23800,23800,23800,23800,0
|
|
20240620,095500,78865550,23800,23800,23800,23800,0
|
|
20240620,095400,78865550,23800,23800,23800,23800,1
|
|
20240620,095300,78841750,23700,23750,23750,23700,1406
|
|
20240620,095200,45484450,23800,23800,23800,23800,0
|
|
20240620,095100,45484450,23800,23800,23800,23800,0
|
|
20240620,095000,45484450,23800,23800,23800,23800,8
|
|
20240620,094900,45294050,23800,23800,23800,23800,56
|
|
20240620,094800,43961250,23800,23800,23800,23800,40
|
|
20240620,094700,43009250,23850,23850,23850,23850,50
|
|
20240620,094600,41816750,23850,23850,23850,23850,0
|
|
20240620,094500,41816750,23850,23850,23850,23850,0
|
|
20240620,094400,41816750,23850,23850,23850,23850,0
|
|
20240620,094300,41816750,23850,23850,23850,23850,1
|
|
20240620,094200,41792900,23850,23850,23850,23850,10
|
|
20240620,094100,41554400,23850,23850,23850,23850,1
|
|
20240620,094000,41530550,23850,23850,23850,23850,0
|
|
20240620,093900,41530550,23850,23850,23850,23850,0
|
|
20240620,093800,41530550,23850,23850,23850,23850,0
|
|
20240620,093700,41530550,23850,23800,23850,23800,3
|
|
20240620,093600,41459100,23850,23850,23850,23850,9
|
|
20240620,093500,41244450,23850,23850,23850,23850,2
|
|
20240620,093400,41196750,23850,23850,23850,23850,0
|
|
20240620,093300,41196750,23850,23850,23850,23850,1
|
|
20240620,093200,41172900,23850,23850,23850,23850,0
|
|
20240620,093100,41172900,23850,23850,23850,23850,0
|
|
20240620,093000,41172900,23850,23850,23850,23850,1
|
|
20240620,092900,41149050,23850,23850,23850,23850,0
|
|
20240620,092800,41149050,23850,23850,23850,23850,0
|
|
20240620,092700,41149050,23850,23800,23850,23800,108
|
|
20240620,092600,38573650,23850,23850,23850,23850,68
|
|
20240620,092500,36951850,23850,23850,23850,23850,14
|
|
20240620,092400,36617950,23850,23850,23850,23850,0
|
|
20240620,092300,36617950,23850,23850,23850,23850,0
|
|
20240620,092200,36617950,23850,23850,23850,23850,20
|
|
20240620,092100,36140950,23750,23750,23750,23750,0
|
|
20240620,092000,36140950,23750,23800,23800,23750,80
|
|
20240620,091900,34240450,23750,23850,23850,23750,20
|
|
20240620,091800,33764450,23850,23850,23850,23850,100
|
|
20240620,091700,31379450,23850,23750,23850,23750,13
|
|
20240620,091600,31070200,23850,23850,23850,23850,0
|
|
20240620,091500,31070200,23850,23850,23850,23850,0
|
|
20240620,091400,31070200,23850,23850,23850,23850,100
|
|
20240620,091300,28685200,23750,23850,23850,23750,46
|
|
20240620,091200,27592200,23850,23750,23850,23750,36
|
|
20240620,091100,26734200,23850,23850,23850,23850,50
|
|
20240620,091000,25541700,23850,23850,23850,23850,0
|
|
20240620,090900,25541700,23850,23850,23850,23850,12
|
|
20240620,090800,25255500,23700,23700,23700,23700,0
|
|
20240620,090700,25255500,23700,23700,23700,23700,4
|
|
20240620,090600,25160700,23850,23850,23850,23850,0
|
|
20240620,090500,25160700,23850,23850,23850,23850,200
|
|
20240620,090400,20390700,23850,23850,23850,23850,11
|
|
20240620,090300,20128350,23850,23800,23850,23800,171
|
|
20240620,090200,16058500,23800,23800,23800,23800,0
|
|
20240620,090100,16058500,23800,23800,23800,23800,0
|
|
20240620,090000,16058500,23800,23650,23800,23650,679
|