618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191500,830868600,23800,23800,23800,23800,494
|
|
20240621,191400,830868600,23800,23800,23800,23800,0
|
|
20240621,191300,830868600,23800,23800,23800,23800,0
|
|
20240621,191200,830868600,23800,23800,23800,23800,0
|
|
20240621,191100,830868600,23800,23800,23800,23800,0
|
|
20240621,191000,830868600,23800,23800,23800,23800,0
|
|
20240621,190900,830868600,23800,23800,23800,23800,0
|
|
20240621,190800,830868600,23800,23800,23800,23800,0
|
|
20240621,190700,830868600,23800,23800,23800,23800,0
|
|
20240621,190600,830868600,23800,23800,23800,23800,0
|
|
20240621,190500,830868600,23800,23800,23800,23800,0
|
|
20240621,190400,830868600,23800,23800,23800,23800,0
|
|
20240621,190300,830868600,23800,23800,23800,23800,0
|
|
20240621,190200,830868600,23800,23800,23800,23800,0
|
|
20240621,190100,830868600,23800,23800,23800,23800,0
|
|
20240621,190000,830868600,23800,23800,23800,23800,0
|
|
20240621,185900,830868600,23800,23800,23800,23800,0
|
|
20240621,185800,830868600,23800,23800,23800,23800,0
|
|
20240621,185700,830868600,23800,23800,23800,23800,0
|
|
20240621,185600,830868600,23800,23800,23800,23800,0
|
|
20240621,185500,830868600,23800,23800,23800,23800,0
|
|
20240621,185400,830868600,23800,23800,23800,23800,0
|
|
20240621,185300,830868600,23800,23800,23800,23800,0
|
|
20240621,185200,830868600,23800,23800,23800,23800,0
|
|
20240621,185100,830868600,23800,23800,23800,23800,0
|
|
20240621,185000,830868600,23800,23800,23800,23800,0
|
|
20240621,184900,830868600,23800,23800,23800,23800,0
|
|
20240621,184800,830868600,23800,23800,23800,23800,0
|
|
20240621,184700,830868600,23800,23800,23800,23800,0
|
|
20240621,184600,830868600,23800,23800,23800,23800,0
|
|
20240621,184500,830868600,23800,23800,23800,23800,494
|
|
20240621,184400,830868600,23800,23800,23800,23800,0
|
|
20240621,184300,830868600,23800,23800,23800,23800,0
|
|
20240621,184200,830868600,23800,23800,23800,23800,0
|
|
20240621,184100,830868600,23800,23800,23800,23800,0
|
|
20240621,184000,830868600,23800,23800,23800,23800,0
|
|
20240621,183900,830868600,23800,23800,23800,23800,0
|
|
20240621,183800,830868600,23800,23800,23800,23800,0
|
|
20240621,183700,830868600,23800,23800,23800,23800,0
|
|
20240621,183600,830868600,23800,23800,23800,23800,0
|
|
20240621,183500,830868600,23800,23800,23800,23800,0
|
|
20240621,183400,830868600,23800,23800,23800,23800,0
|
|
20240621,183300,830868600,23800,23800,23800,23800,0
|
|
20240621,183200,830868600,23800,23800,23800,23800,0
|
|
20240621,183100,830868600,23800,23800,23800,23800,0
|
|
20240621,183000,830868600,23800,23800,23800,23800,0
|
|
20240621,182900,830868600,23800,23800,23800,23800,0
|
|
20240621,182800,830868600,23800,23800,23800,23800,0
|
|
20240621,182700,830868600,23800,23800,23800,23800,0
|
|
20240621,182600,830868600,23800,23800,23800,23800,0
|
|
20240621,182500,830868600,23800,23800,23800,23800,0
|
|
20240621,182400,830868600,23800,23800,23800,23800,0
|
|
20240621,182300,830868600,23800,23800,23800,23800,0
|
|
20240621,182200,830868600,23800,23800,23800,23800,0
|
|
20240621,182100,830868600,23800,23800,23800,23800,0
|
|
20240621,182000,830868600,23800,23800,23800,23800,0
|
|
20240621,181900,830868600,23800,23800,23800,23800,0
|
|
20240621,181800,830868600,23800,23800,23800,23800,0
|
|
20240621,181700,830868600,23800,23800,23800,23800,0
|
|
20240621,181600,830868600,23800,23800,23800,23800,0
|
|
20240621,181500,830868600,23800,23800,23800,23800,494
|
|
20240621,181400,830868600,23800,23800,23800,23800,0
|
|
20240621,181300,830868600,23800,23800,23800,23800,0
|
|
20240621,181200,830868600,23800,23800,23800,23800,0
|
|
20240621,181100,830868600,23800,23800,23800,23800,0
|
|
20240621,181000,830868600,23800,23800,23800,23800,0
|
|
20240621,180900,830868600,23800,23800,23800,23800,0
|
|
20240621,180800,830868600,23800,23800,23800,23800,0
|
|
20240621,180700,830868600,23800,23800,23800,23800,0
|
|
20240621,180600,830868600,23800,23800,23800,23800,0
|
|
20240621,180500,830868600,23800,23800,23800,23800,0
|
|
20240621,180400,830868600,23800,23800,23800,23800,0
|
|
20240621,180300,830868600,23800,23800,23800,23800,0
|
|
20240621,180200,830868600,23800,23800,23800,23800,0
|
|
20240621,180100,830868600,23800,23800,23800,23800,0
|
|
20240621,180000,830868600,23800,23800,23800,23800,0
|
|
20240621,175900,830868600,23800,23800,23800,23800,0
|
|
20240621,175800,830868600,23800,23800,23800,23800,0
|
|
20240621,175700,830868600,23800,23800,23800,23800,0
|
|
20240621,175600,830868600,23800,23800,23800,23800,0
|
|
20240621,175500,830868600,23800,23800,23800,23800,0
|
|
20240621,175400,830868600,23800,23800,23800,23800,0
|
|
20240621,175300,830868600,23800,23800,23800,23800,0
|
|
20240621,175200,830868600,23800,23800,23800,23800,0
|
|
20240621,175100,830868600,23800,23800,23800,23800,0
|
|
20240621,175000,830868600,23800,23800,23800,23800,0
|
|
20240621,174900,830868600,23800,23800,23800,23800,0
|
|
20240621,174800,830868600,23800,23800,23800,23800,0
|
|
20240621,174700,830868600,23800,23800,23800,23800,0
|
|
20240621,174600,830868600,23800,23800,23800,23800,0
|
|
20240621,174500,830868600,23800,23800,23800,23800,494
|
|
20240621,174400,830868600,23800,23800,23800,23800,0
|
|
20240621,174300,830868600,23800,23800,23800,23800,0
|
|
20240621,174200,830868600,23800,23800,23800,23800,0
|
|
20240621,174100,830868600,23800,23800,23800,23800,0
|
|
20240621,174000,830868600,23800,23800,23800,23800,0
|
|
20240621,173900,830868600,23800,23800,23800,23800,0
|
|
20240621,173800,830868600,23800,23800,23800,23800,0
|
|
20240621,173700,830868600,23800,23800,23800,23800,0
|
|
20240621,173600,830868600,23800,23800,23800,23800,0
|
|
20240621,173500,830868600,23800,23800,23800,23800,0
|
|
20240621,173400,830868600,23800,23800,23800,23800,0
|
|
20240621,173300,830868600,23800,23800,23800,23800,0
|
|
20240621,173200,830868600,23800,23800,23800,23800,0
|
|
20240621,173100,830868600,23800,23800,23800,23800,0
|
|
20240621,173000,830868600,23800,23800,23800,23800,0
|
|
20240621,172900,830868600,23800,23800,23800,23800,0
|
|
20240621,172800,830868600,23800,23800,23800,23800,0
|
|
20240621,172700,830868600,23800,23800,23800,23800,0
|
|
20240621,172600,830868600,23800,23800,23800,23800,0
|
|
20240621,172500,830868600,23800,23800,23800,23800,0
|
|
20240621,172400,830868600,23800,23800,23800,23800,0
|
|
20240621,172300,830868600,23800,23800,23800,23800,0
|
|
20240621,172200,830868600,23800,23800,23800,23800,0
|
|
20240621,172100,830868600,23800,23800,23800,23800,0
|
|
20240621,172000,830868600,23800,23800,23800,23800,0
|
|
20240621,171900,830868600,23800,23800,23800,23800,0
|
|
20240621,171800,830868600,23800,23800,23800,23800,0
|
|
20240621,171700,830868600,23800,23800,23800,23800,0
|
|
20240621,171600,830868600,23800,23800,23800,23800,0
|
|
20240621,171500,830868600,23800,23800,23800,23800,494
|
|
20240621,171400,830868600,23800,23800,23800,23800,0
|
|
20240621,171300,830868600,23800,23800,23800,23800,0
|
|
20240621,171200,830868600,23800,23800,23800,23800,0
|
|
20240621,171100,830868600,23800,23800,23800,23800,0
|
|
20240621,171000,830868600,23800,23800,23800,23800,0
|
|
20240621,170900,830868600,23800,23800,23800,23800,0
|
|
20240621,170800,830868600,23800,23800,23800,23800,0
|
|
20240621,170700,830868600,23800,23800,23800,23800,0
|
|
20240621,170600,830868600,23800,23800,23800,23800,0
|
|
20240621,170500,830868600,23800,23800,23800,23800,0
|
|
20240621,170400,830868600,23800,23800,23800,23800,0
|
|
20240621,170300,830868600,23800,23800,23800,23800,0
|
|
20240621,170200,830868600,23800,23800,23800,23800,0
|
|
20240621,170100,830868600,23800,23800,23800,23800,0
|
|
20240621,170000,830868600,23800,23800,23800,23800,0
|
|
20240621,165900,830868600,23800,23800,23800,23800,0
|
|
20240621,165800,830868600,23800,23800,23800,23800,0
|
|
20240621,165700,830868600,23800,23800,23800,23800,0
|
|
20240621,165600,830868600,23800,23800,23800,23800,0
|
|
20240621,165500,830868600,23800,23800,23800,23800,0
|
|
20240621,165400,830868600,23800,23800,23800,23800,0
|
|
20240621,165300,830868600,23800,23800,23800,23800,0
|
|
20240621,165200,830868600,23800,23800,23800,23800,0
|
|
20240621,165100,830868600,23800,23800,23800,23800,0
|
|
20240621,165000,830868600,23800,23800,23800,23800,0
|
|
20240621,164900,830868600,23800,23800,23800,23800,0
|
|
20240621,164800,830868600,23800,23800,23800,23800,0
|
|
20240621,164700,830868600,23800,23800,23800,23800,0
|
|
20240621,164600,830868600,23800,23800,23800,23800,0
|
|
20240621,164500,830868600,23800,23800,23800,23800,494
|
|
20240621,164400,830868600,23800,23800,23800,23800,0
|
|
20240621,164300,830868600,23800,23800,23800,23800,0
|
|
20240621,164200,830868600,23800,23800,23800,23800,0
|
|
20240621,164100,830868600,23800,23800,23800,23800,0
|
|
20240621,164000,830868600,23800,23800,23800,23800,0
|
|
20240621,163900,830868600,23800,23800,23800,23800,0
|
|
20240621,163800,830868600,23800,23800,23800,23800,0
|
|
20240621,163700,830868600,23800,23800,23800,23800,0
|
|
20240621,163600,830868600,23800,23800,23800,23800,0
|
|
20240621,163500,830868600,23800,23800,23800,23800,0
|
|
20240621,163400,830868600,23800,23800,23800,23800,0
|
|
20240621,163300,830868600,23800,23800,23800,23800,0
|
|
20240621,163200,830868600,23800,23800,23800,23800,0
|
|
20240621,163100,830868600,23800,23800,23800,23800,0
|
|
20240621,163000,830868600,23800,23800,23800,23800,0
|
|
20240621,162900,830868600,23800,23800,23800,23800,0
|
|
20240621,162800,830868600,23800,23800,23800,23800,0
|
|
20240621,162700,830868600,23800,23800,23800,23800,0
|
|
20240621,162600,830868600,23800,23800,23800,23800,0
|
|
20240621,162500,830868600,23800,23800,23800,23800,0
|
|
20240621,162400,830868600,23800,23800,23800,23800,0
|
|
20240621,162300,830868600,23800,23800,23800,23800,0
|
|
20240621,162200,830868600,23800,23800,23800,23800,0
|
|
20240621,162100,830868600,23800,23800,23800,23800,0
|
|
20240621,162000,830868600,23800,23800,23800,23800,0
|
|
20240621,161900,830868600,23800,23800,23800,23800,0
|
|
20240621,161800,830868600,23800,23800,23800,23800,0
|
|
20240621,161700,830868600,23800,23800,23800,23800,0
|
|
20240621,161600,830868600,23800,23800,23800,23800,0
|
|
20240621,161500,830868600,23800,23800,23800,23800,494
|
|
20240621,161400,830868600,23800,23800,23800,23800,0
|
|
20240621,161300,830868600,23800,23800,23800,23800,0
|
|
20240621,161200,830868600,23800,23800,23800,23800,0
|
|
20240621,161100,830868600,23800,23800,23800,23800,0
|
|
20240621,161000,830868600,23800,23800,23800,23800,0
|
|
20240621,160900,830868600,23800,23800,23800,23800,0
|
|
20240621,160800,830868600,23800,23800,23800,23800,0
|
|
20240621,160700,830868600,23800,23800,23800,23800,0
|
|
20240621,160600,830868600,23800,23800,23800,23800,0
|
|
20240621,160500,830868600,23800,23800,23800,23800,0
|
|
20240621,160400,830868600,23800,23800,23800,23800,0
|
|
20240621,160300,830868600,23800,23800,23800,23800,0
|
|
20240621,160200,830868600,23800,23800,23800,23800,0
|
|
20240621,160100,830868600,23800,23800,23800,23800,0
|
|
20240621,160000,830868600,23800,23800,23800,23800,0
|
|
20240621,155900,830868600,23800,23800,23800,23800,0
|
|
20240621,155800,830868600,23800,23800,23800,23800,0
|
|
20240621,155700,830868600,23800,23800,23800,23800,0
|
|
20240621,155600,830868600,23800,23800,23800,23800,0
|
|
20240621,155500,830868600,23800,23800,23800,23800,0
|
|
20240621,155400,830868600,23800,23800,23800,23800,0
|
|
20240621,155300,830868600,23800,23800,23800,23800,0
|
|
20240621,155200,830868600,23800,23800,23800,23800,0
|
|
20240621,155100,830868600,23800,23800,23800,23800,0
|
|
20240621,155000,830868600,23800,23800,23800,23800,0
|
|
20240621,154900,830868600,23800,23800,23800,23800,0
|
|
20240621,154800,830868600,23800,23800,23800,23800,0
|
|
20240621,154700,830868600,23800,23800,23800,23800,0
|
|
20240621,154600,830868600,23800,23800,23800,23800,0
|
|
20240621,154500,830868600,23800,23800,23800,23800,494
|
|
20240621,154400,830868600,23800,23800,23800,23800,0
|
|
20240621,154300,830868600,23800,23800,23800,23800,0
|
|
20240621,154200,830868600,23800,23800,23800,23800,0
|
|
20240621,154100,830868600,23800,23800,23800,23800,0
|
|
20240621,154000,830868600,23800,23800,23800,23800,0
|
|
20240621,153900,830868600,23800,23800,23800,23800,0
|
|
20240621,153800,830868600,23800,23800,23800,23800,0
|
|
20240621,153700,830868600,23800,23800,23800,23800,0
|
|
20240621,153600,830868600,23800,23800,23800,23800,0
|
|
20240621,153500,830868600,23800,23800,23800,23800,0
|
|
20240621,153400,830868600,23800,23800,23800,23800,0
|
|
20240621,153300,830868600,23800,23800,23800,23800,0
|
|
20240621,153200,830868600,23800,23800,23800,23800,0
|
|
20240621,153100,830868600,23800,23800,23800,23800,0
|
|
20240621,153000,830868600,23800,23800,23800,23800,494
|
|
20240621,152900,819111400,23850,23850,23850,23850,0
|
|
20240621,152800,819111400,23850,23850,23850,23850,0
|
|
20240621,152700,819111400,23850,23850,23850,23850,0
|
|
20240621,152600,819111400,23850,23850,23850,23850,0
|
|
20240621,152500,819111400,23850,23850,23850,23850,0
|
|
20240621,152400,819111400,23850,23850,23850,23850,0
|
|
20240621,152300,819111400,23850,23850,23850,23850,0
|
|
20240621,152200,819111400,23850,23850,23850,23850,0
|
|
20240621,152100,819111400,23850,23850,23850,23850,0
|
|
20240621,152000,819111400,23850,23850,23850,23850,0
|
|
20240621,151900,819111400,23850,23850,23850,23800,57
|
|
20240621,151800,817752150,23800,23850,23850,23800,89
|
|
20240621,151700,815630500,23850,23850,23850,23850,69
|
|
20240621,151600,813984850,23850,23800,23850,23800,10
|
|
20240621,151500,813746750,23850,23800,23850,23800,64
|
|
20240621,151400,812220500,23850,23850,23850,23850,0
|
|
20240621,151300,812220500,23850,23800,23850,23800,136
|
|
20240621,151200,808983200,23850,23850,23850,23850,62
|
|
20240621,151100,807504500,23800,23800,23800,23800,4
|
|
20240621,151000,807409300,23800,23750,23800,23750,50
|
|
20240621,150900,806219500,23750,23850,23850,23750,113
|
|
20240621,150800,803530300,23850,23850,23850,23850,21
|
|
20240621,150700,803029450,23800,23850,23850,23800,192
|
|
20240621,150600,798453400,23800,23800,23850,23800,124
|
|
20240621,150500,795502050,23850,23850,23850,23850,6
|
|
20240621,150400,795358950,23850,23850,23850,23850,58
|
|
20240621,150300,793975650,23800,23750,23800,23750,46
|
|
20240621,150200,792881000,23800,23850,23850,23750,19
|
|
20240621,150100,792428800,23850,23850,23850,23850,67
|
|
20240621,150000,790830850,23850,23800,23850,23750,64
|
|
20240621,145900,789306000,23800,23800,23800,23800,3
|
|
20240621,145800,789234600,23850,23850,23850,23850,49
|
|
20240621,145700,788065950,23800,23800,23800,23800,89
|
|
20240621,145600,785947750,23850,23900,23900,23850,52
|
|
20240621,145500,784705150,23800,23900,23900,23800,179
|
|
20240621,145400,780436900,23900,23900,23900,23900,0
|
|
20240621,145300,780436900,23900,23850,23900,23850,221
|
|
20240621,145200,775161500,23800,23800,23800,23800,1
|
|
20240621,145100,775137700,23900,23850,23900,23800,69
|
|
20240621,145000,773490000,23850,23850,23900,23850,316
|
|
20240621,144900,765951300,23850,23850,23850,23850,2
|
|
20240621,144800,765903600,23850,23800,23850,23800,15
|
|
20240621,144700,765545950,23850,23850,23850,23800,255
|
|
20240621,144600,759472400,23800,23800,23800,23800,2
|
|
20240621,144500,759424800,23850,23800,23850,23800,50
|
|
20240621,144400,758232350,23800,23850,23850,23800,65
|
|
20240621,144300,756683250,23850,23850,23850,23850,13
|
|
20240621,144200,756373200,23850,23850,23850,23850,48
|
|
20240621,144100,755228400,23800,23800,23800,23800,1
|
|
20240621,144000,755204600,23800,23750,23800,23750,49
|
|
20240621,143900,754038750,23800,23750,23800,23750,67
|
|
20240621,143800,752444250,23850,23800,23850,23800,59
|
|
20240621,143700,751039600,23800,23800,23850,23800,44
|
|
20240621,143600,749990300,23850,23850,23850,23850,49
|
|
20240621,143500,748821650,23850,23850,23850,23850,4
|
|
20240621,143400,748726250,23800,23800,23850,23800,119
|
|
20240621,143300,745891200,23800,23800,23800,23800,1
|
|
20240621,143200,745867400,23750,23750,23750,23750,10
|
|
20240621,143100,745629900,23850,23850,23850,23850,52
|
|
20240621,143000,744389700,23850,23700,23850,23700,299
|
|
20240621,142900,737299300,23800,23800,23800,23750,36
|
|
20240621,142800,736444000,23800,23800,23800,23800,64
|
|
20240621,142700,734920800,23850,23750,23850,23750,43
|
|
20240621,142600,733895350,23750,23750,23850,23750,35
|
|
20240621,142500,733062750,23850,23750,23850,23750,92
|
|
20240621,142400,730871500,23750,23800,23800,23750,13
|
|
20240621,142300,730562600,23700,23750,23800,23700,71
|
|
20240621,142200,728876700,23750,23700,23750,23700,11
|
|
20240621,142100,728615950,23800,23750,23800,23750,52
|
|
20240621,142000,727380600,23750,23700,23800,23700,72
|
|
20240621,141900,725671050,23750,23750,23750,23700,7
|
|
20240621,141800,725504850,23750,23750,23800,23700,52
|
|
20240621,141700,724269850,23800,23750,23800,23750,77
|
|
20240621,141600,722437750,23850,23800,23850,23800,4
|
|
20240621,141500,722342400,23850,23800,23850,23650,424
|
|
20240621,141400,712293900,23800,23700,23800,23700,70
|
|
20240621,141300,710629250,23750,23750,23750,23750,3
|
|
20240621,141200,710558000,23800,23800,23800,23800,57
|
|
20240621,141100,709201400,23800,23750,23850,23750,78
|
|
20240621,141000,707344900,23700,23700,23700,23700,5
|
|
20240621,140900,707226400,23750,23800,23800,23750,88
|
|
20240621,140800,705134000,23850,23750,23850,23750,21
|
|
20240621,140700,704634350,23800,23750,23800,23750,53
|
|
20240621,140600,703373500,23800,23750,23800,23750,63
|
|
20240621,140500,701874600,23750,23750,23750,23750,11
|
|
20240621,140400,701613350,23800,23750,23800,23750,59
|
|
20240621,140300,700210000,23700,23750,23750,23700,9
|
|
20240621,140200,699996500,23750,23750,23750,23750,4
|
|
20240621,140100,699901500,23750,23750,23800,23750,116
|
|
20240621,140000,697141500,23750,23750,23750,23750,11
|
|
20240621,135900,696880250,23800,23850,23850,23800,8
|
|
20240621,135800,696689500,23800,23750,23850,23750,120
|
|
20240621,135700,693831500,23750,23750,23750,23750,1
|
|
20240621,135600,693807750,23800,23750,23800,23750,17
|
|
20240621,135500,693403400,23850,23750,23850,23750,69
|
|
20240621,135400,691759350,23800,23750,23800,23750,51
|
|
20240621,135300,690545700,23800,23800,23800,23800,63
|
|
20240621,135200,689046300,23850,23800,23850,23800,12
|
|
20240621,135100,688760600,23800,23750,23800,23750,19
|
|
20240621,135000,688308900,23750,23850,23850,23750,51
|
|
20240621,134900,687092700,23850,23750,23850,23700,112
|
|
20240621,134800,684433100,23750,23800,23800,23750,62
|
|
20240621,134700,682958200,23750,23800,23800,23700,17
|
|
20240621,134600,682554700,23750,23800,23850,23750,31
|
|
20240621,134500,681816600,23750,23750,23750,23700,70
|
|
20240621,134400,680154600,23800,23700,23800,23700,105
|
|
20240621,134300,677663500,23750,23750,23750,23750,9
|
|
20240621,134200,677449750,23800,23800,23850,23800,85
|
|
20240621,134100,675426050,23800,23750,23800,23750,59
|
|
20240621,134000,674022600,23750,23750,23750,23750,10
|
|
20240621,133900,673785100,23750,23750,23800,23750,69
|
|
20240621,133800,672143950,23750,23750,23750,23700,18
|
|
20240621,133700,671716950,23750,23750,23750,23750,3
|
|
20240621,133600,671645700,23800,23750,23800,23750,63
|
|
20240621,133500,670146850,23800,23800,23800,23750,66
|
|
20240621,133400,668576550,23750,23750,23750,23750,1
|
|
20240621,133300,668552800,23700,23750,23800,23700,86
|
|
20240621,133200,666507300,23750,23750,23750,23750,11
|
|
20240621,133100,666246050,23800,23700,23800,23700,83
|
|
20240621,133000,664274750,23700,23700,23700,23700,10
|
|
20240621,132900,664037750,23700,23750,23750,23700,16
|
|
20240621,132800,663658250,23800,23800,23800,23800,99
|
|
20240621,132700,661302050,23750,23800,23800,23750,23
|
|
20240621,132600,660755250,23800,23750,23800,23750,44
|
|
20240621,132500,659709300,23800,23700,23800,23700,77
|
|
20240621,132400,657877500,23700,23700,23700,23700,10
|
|
20240621,132300,657640500,23700,23750,23800,23700,25
|
|
20240621,132200,657047000,23800,23750,23800,23750,95
|
|
20240621,132100,654786750,23750,23750,23750,23700,59
|
|
20240621,132000,653386050,23750,23750,23800,23750,442
|
|
20240621,131900,642886100,23750,23750,23750,23750,4
|
|
20240621,131800,642791100,23800,23800,23800,23800,50
|
|
20240621,131700,641601100,23800,23800,23900,23800,63
|
|
20240621,131600,640099000,23800,23800,23800,23800,11
|
|
20240621,131500,639837200,23850,23850,23850,23850,42
|
|
20240621,131400,638835500,23900,23800,23900,23800,78
|
|
20240621,131300,636974300,23850,23900,23900,23800,23
|
|
20240621,131200,636425300,23850,23850,23900,23850,45
|
|
20240621,131100,635351950,23900,23800,23900,23800,124
|
|
20240621,131000,632395850,23850,23850,23850,23850,1
|
|
20240621,130900,632372000,23900,23850,23900,23850,53
|
|
20240621,130800,631105350,23850,23850,23850,23850,42
|
|
20240621,130700,630103650,23850,23850,23850,23850,2
|
|
20240621,130600,630055950,23850,23850,23850,23800,74
|
|
20240621,130500,628291100,23850,23800,23850,23800,233
|
|
20240621,130400,622741600,23850,23800,23850,23800,11
|
|
20240621,130300,622479500,23850,23850,23900,23850,81
|
|
20240621,130200,620543950,23850,23900,23900,23850,70
|
|
20240621,130100,618873400,23850,23900,23900,23850,52
|
|
20240621,130000,617630750,23900,23900,23900,23900,0
|
|
20240621,125900,617630750,23900,23850,23900,23850,67
|
|
20240621,125800,616029550,23850,23800,23850,23800,91
|
|
20240621,125700,613859250,23850,23800,23850,23800,16
|
|
20240621,125600,613477900,23850,23800,23850,23800,5
|
|
20240621,125500,613358700,23850,23850,23850,23850,91
|
|
20240621,125400,611188350,23800,23800,23800,23800,1
|
|
20240621,125300,611164550,23850,23850,23850,23850,17
|
|
20240621,125200,610759100,23850,23850,23850,23800,96
|
|
20240621,125100,608469600,23800,23800,23800,23800,0
|
|
20240621,125000,608469600,23800,23850,23850,23800,50
|
|
20240621,124900,607277150,23800,23850,23850,23800,46
|
|
20240621,124800,606180250,23800,23850,23850,23800,5
|
|
20240621,124700,606061050,23850,23800,23850,23800,49
|
|
20240621,124600,604892450,23850,23850,23850,23850,0
|
|
20240621,124500,604892450,23850,23800,23850,23800,44
|
|
20240621,124400,603843100,23850,23850,23850,23850,51
|
|
20240621,124300,602626750,23800,23850,23850,23800,10
|
|
20240621,124200,602388350,23850,23800,23850,23800,62
|
|
20240621,124100,600909900,23850,23800,23850,23800,73
|
|
20240621,124000,599168900,23850,23850,23850,23850,90
|
|
20240621,123900,597022400,23850,23850,23850,23800,168
|
|
20240621,123800,593015650,23850,23850,23850,23850,0
|
|
20240621,123700,593015650,23850,23800,23850,23800,37
|
|
20240621,123600,592133250,23850,23800,23850,23800,75
|
|
20240621,123500,590344550,23850,23800,23850,23800,232
|
|
20240621,123400,584820850,23800,23800,23800,23800,6
|
|
20240621,123300,584678050,23850,23850,23850,23850,49
|
|
20240621,123200,583509400,23850,23850,23850,23800,47
|
|
20240621,123100,582388500,23850,23850,23850,23850,20
|
|
20240621,123000,581911500,23850,23850,23850,23800,55
|
|
20240621,122900,580599800,23850,23850,23850,23800,46
|
|
20240621,122800,579502750,23850,23900,23900,23850,49
|
|
20240621,122700,578331700,23800,23850,23850,23800,7
|
|
20240621,122600,578165000,23900,23900,23900,23900,42
|
|
20240621,122500,577161200,23900,23850,23900,23850,50
|
|
20240621,122400,575966250,23850,23850,23850,23850,0
|
|
20240621,122300,575966250,23850,23850,23850,23850,42
|
|
20240621,122200,574964550,23900,23850,23900,23850,145
|
|
20240621,122100,571503900,23850,23850,23850,23850,70
|
|
20240621,122000,569834400,23850,23850,23850,23850,4
|
|
20240621,121900,569739000,23900,23900,23900,23850,102
|
|
20240621,121800,567301250,23950,23950,23950,23950,68
|
|
20240621,121700,565672650,23900,23950,23950,23900,50
|
|
20240621,121600,564475200,23900,23900,23900,23900,42
|
|
20240621,121500,563471400,23950,23900,23950,23900,132
|
|
20240621,121400,560316400,23900,23850,23900,23850,103
|
|
20240621,121300,557857500,23900,23900,23900,23900,4
|
|
20240621,121200,557761900,23950,23850,23950,23850,48
|
|
20240621,121100,556612850,23900,23900,23900,23900,53
|
|
20240621,121000,555346150,23850,23850,23850,23850,1
|
|
20240621,120900,555322300,23900,23900,23900,23900,70
|
|
20240621,120800,553649300,23900,23850,23900,23850,118
|
|
20240621,120700,550832600,23900,23900,23900,23900,3
|
|
20240621,120600,550760900,23850,23900,23900,23850,92
|
|
20240621,120500,548562150,23850,23850,23900,23850,16
|
|
20240621,120400,548180050,23850,23850,23850,23850,0
|
|
20240621,120300,548180050,23850,23850,23850,23800,118
|
|
20240621,120200,545365800,23850,23850,23850,23800,174
|
|
20240621,120100,541223900,23850,23850,23850,23850,1
|
|
20240621,120000,541200050,23900,23900,23900,23900,48
|
|
20240621,115900,540052850,23850,23900,23900,23850,49
|
|
20240621,115800,538881850,23900,23850,23900,23850,53
|
|
20240621,115700,537615400,23850,23850,23850,23850,2
|
|
20240621,115600,537567700,23900,23900,23900,23900,59
|
|
20240621,115500,536157600,23900,23800,23900,23800,103
|
|
20240621,115400,533700550,23800,23800,23800,23800,1
|
|
20240621,115300,533676750,23850,23900,23900,23850,62
|
|
20240621,115200,532197550,23900,23850,23900,23850,49
|
|
20240621,115100,531026500,23900,23850,23900,23850,6
|
|
20240621,115000,530883150,23900,23850,23900,23800,8
|
|
20240621,114900,530692350,23900,23850,23900,23850,141
|
|
20240621,114800,527322500,23900,23900,23900,23900,0
|
|
20240621,114700,527322500,23900,23900,23900,23850,62
|
|
20240621,114600,525840750,23900,23900,23900,23850,115
|
|
20240621,114500,523094400,23850,23800,23850,23800,96
|
|
20240621,114400,520809350,23800,23850,23850,23800,49
|
|
20240621,114300,519640750,23800,23800,23850,23800,48
|
|
20240621,114200,518496200,23850,23850,23850,23850,13
|
|
20240621,114100,518186150,23850,23800,23850,23800,49
|
|
20240621,114000,517017550,23850,23900,23900,23850,90
|
|
20240621,113900,514870050,23850,23850,23850,23850,11
|
|
20240621,113800,514607700,23900,23800,23900,23800,191
|
|
20240621,113700,510056850,23800,23850,23850,23800,28
|
|
20240621,113600,509389100,23850,23900,23900,23850,74
|
|
20240621,113500,507621800,23800,23850,23850,23800,5
|
|
20240621,113400,507502650,23900,23850,23900,23800,33
|
|
20240621,113300,506715200,23850,23850,23850,23850,94
|
|
20240621,113200,504473300,23850,23800,23850,23800,8
|
|
20240621,113100,504282600,23800,23800,23800,23800,5
|
|
20240621,113000,504163600,23850,23750,23850,23750,125
|
|
20240621,112900,501184500,23750,23750,23750,23750,0
|
|
20240621,112800,501184500,23750,23800,23800,23750,5
|
|
20240621,112700,501065650,23850,23900,23900,23850,53
|
|
20240621,112600,499799200,23850,23800,23900,23800,52
|
|
20240621,112500,498559050,23850,23850,23850,23850,49
|
|
20240621,112400,497390400,23800,23800,23800,23800,48
|
|
20240621,112300,496248000,23850,23850,23850,23850,46
|
|
20240621,112200,495150900,23800,23850,23850,23800,67
|
|
20240621,112100,493553000,23800,23800,23850,23800,9
|
|
20240621,112000,493338650,23850,23850,23850,23850,4
|
|
20240621,111900,493243250,23850,23800,23850,23800,113
|
|
20240621,111800,490550750,23850,23800,23850,23800,20
|
|
20240621,111700,490073800,23850,23850,23850,23850,3
|
|
20240621,111600,490002250,23850,23800,23850,23800,66
|
|
20240621,111500,488429000,23800,23800,23850,23800,12
|
|
20240621,111400,488142900,23800,23800,23800,23800,32
|
|
20240621,111300,487381300,23800,23800,23800,23750,68
|
|
20240621,111200,485763100,23800,23850,23850,23800,17
|
|
20240621,111100,485358350,23850,23850,23850,23800,81
|
|
20240621,111000,483426550,23800,23800,23800,23800,33
|
|
20240621,110900,482641150,23800,23800,23800,23800,9
|
|
20240621,110800,482426950,23800,23850,23850,23750,94
|
|
20240621,110700,480189750,23850,23800,23850,23800,15
|
|
20240621,110600,479832600,23800,23850,23850,23800,14
|
|
20240621,110500,479498950,23850,23850,23850,23850,49
|
|
20240621,110400,478330300,23850,23800,23850,23800,7
|
|
20240621,110300,478163400,23800,23800,23800,23750,105
|
|
20240621,110200,475664450,23800,23800,23800,23800,0
|
|
20240621,110100,475664450,23800,23800,23800,23800,53
|
|
20240621,110000,474403050,23800,23800,23850,23800,56
|
|
20240621,105900,473067550,23750,23750,23750,23750,0
|
|
20240621,105800,473067550,23750,23850,23850,23750,14
|
|
20240621,105700,472734000,23850,23800,23850,23800,99
|
|
20240621,105600,470375400,23850,23800,23850,23800,14
|
|
20240621,105500,470041600,23850,23750,23850,23750,49
|
|
20240621,105400,468873050,23800,23800,23800,23800,50
|
|
20240621,105300,467683050,23850,23800,23850,23800,31
|
|
20240621,105200,466944250,23800,23850,23850,23800,50
|
|
20240621,105100,465751800,23800,23800,23800,23800,5
|
|
20240621,105000,465632800,23850,23850,23850,23850,54
|
|
20240621,104900,464344900,23800,23850,23900,23800,62
|
|
20240621,104800,462863750,23800,23850,23850,23800,9
|
|
20240621,104700,462649150,23850,23900,23900,23850,66
|
|
20240621,104600,461075000,23900,23850,23950,23850,80
|
|
20240621,104500,459161550,23850,23900,23900,23850,45
|
|
20240621,104400,458088100,23850,23900,23900,23850,52
|
|
20240621,104300,456845500,23900,23850,23900,23850,97
|
|
20240621,104200,454529000,23850,23850,23850,23850,2
|
|
20240621,104100,454481300,23950,23900,23950,23900,136
|
|
20240621,104000,451225750,23900,23900,23900,23900,43
|
|
20240621,103900,450198050,23900,23850,23900,23800,1015
|
|
20240621,103800,425963700,23800,23800,23850,23800,51
|
|
20240621,103700,424747450,23850,23850,23850,23850,43
|
|
20240621,103600,423721900,23850,23800,23850,23800,9
|
|
20240621,103500,423507500,23850,23800,23850,23800,204
|
|
20240621,103400,418642150,23800,23800,23800,23800,277
|
|
20240621,103300,412049550,23800,23800,23800,23800,300
|
|
20240621,103200,404909550,23800,23800,23800,23800,51
|
|
20240621,103100,403695750,23750,23800,23800,23750,453
|
|
20240621,103000,392914400,23800,23800,23800,23750,93
|
|
20240621,102900,390701050,23750,23750,23750,23750,5
|
|
20240621,102800,390582300,23800,23750,23800,23750,9
|
|
20240621,102700,390368150,23750,23750,23800,23750,117
|
|
20240621,102600,387586150,23750,23750,23750,23750,0
|
|
20240621,102500,387586150,23750,23750,23750,23750,321
|
|
20240621,102400,379962400,23750,23700,23750,23700,52
|
|
20240621,102300,378727450,23750,23700,23750,23700,4
|
|
20240621,102200,378632500,23750,23700,23750,23700,164
|
|
20240621,102100,374737800,23700,23750,23750,23700,107
|
|
20240621,102000,372196650,23750,23750,23750,23700,17
|
|
20240621,101900,371792950,23700,23750,23750,23700,49
|
|
20240621,101800,370629250,23750,23750,23750,23750,3
|
|
20240621,101700,370558000,23750,23700,23750,23700,44
|
|
20240621,101600,369513050,23750,23750,23750,23750,61
|
|
20240621,101500,368064300,23800,23800,23800,23800,0
|
|
20240621,101400,368064300,23800,23700,23800,23700,987
|
|
20240621,101300,344661900,23700,23600,23700,23600,52
|
|
20240621,101200,343429750,23700,23650,23700,23650,79
|
|
20240621,101100,341558000,23700,23650,23700,23650,342
|
|
20240621,101000,333457900,23650,23700,23700,23650,58
|
|
20240621,100900,332085300,23650,23650,23700,23650,17
|
|
20240621,100800,331682500,23700,23650,23700,23650,106
|
|
20240621,100700,329173150,23650,23650,23650,23600,152
|
|
20240621,100600,325578600,23650,23650,23650,23650,1
|
|
20240621,100500,325554950,23650,23650,23650,23600,188
|
|
20240621,100400,321108800,23600,23650,23650,23600,45
|
|
20240621,100300,320044650,23650,23650,23650,23650,167
|
|
20240621,100200,316095100,23650,23650,23650,23550,132
|
|
20240621,100100,312975950,23600,23650,23650,23600,215
|
|
20240621,100000,307899750,23600,23600,23600,23600,370
|
|
20240621,095900,299167750,23500,23600,23600,23500,85
|
|
20240621,095800,297162050,23600,23500,23600,23500,720
|
|
20240621,095700,280205900,23550,23550,23550,23550,48
|
|
20240621,095600,279075500,23550,23550,23550,23550,0
|
|
20240621,095500,279075500,23550,23500,23550,23500,18
|
|
20240621,095400,278651650,23550,23550,23550,23500,134
|
|
20240621,095300,275496000,23500,23500,23500,23500,50
|
|
20240621,095200,274321000,23500,23500,23500,23500,25
|
|
20240621,095100,273733500,23550,23500,23550,23500,124
|
|
20240621,095000,270816900,23450,23450,23500,23450,319
|
|
20240621,094900,263336200,23450,23450,23450,23450,0
|
|
20240621,094800,263336200,23450,23450,23450,23450,1
|
|
20240621,094700,263312750,23500,23500,23550,23500,110
|
|
20240621,094600,260722400,23550,23550,23550,23550,3
|
|
20240621,094500,260651750,23450,23450,23450,23450,4
|
|
20240621,094400,260557950,23550,23500,23550,23500,34
|
|
20240621,094300,259758800,23500,23550,23550,23500,2
|
|
20240621,094200,259711750,23550,23550,23600,23450,361
|
|
20240621,094100,251226100,23550,23550,23550,23550,30
|
|
20240621,094000,250519600,23600,23550,23600,23550,3
|
|
20240621,093900,250448900,23600,23500,23600,23500,1099
|
|
20240621,093800,224568300,23500,23500,23550,23500,30
|
|
20240621,093700,223862800,23400,23450,23600,23400,2921
|
|
20240621,093600,154992600,23450,23400,23450,23350,492
|
|
20240621,093500,143479050,23400,23400,23400,23350,12
|
|
20240621,093400,143198350,23400,23400,23400,23400,7
|
|
20240621,093300,143034550,23400,23350,23400,23300,60
|
|
20240621,093200,141632800,23350,23350,23350,23300,717
|
|
20240621,093100,124890900,23400,23400,23400,23400,540
|
|
20240621,093000,112254900,23400,23400,23400,23400,5
|
|
20240621,092900,112137900,23450,23400,23450,23400,4
|
|
20240621,092800,112044200,23450,23500,23500,23450,15
|
|
20240621,092700,111692400,23500,23450,23500,23400,658
|
|
20240621,092600,96283800,23450,23450,23450,23450,31
|
|
20240621,092500,95556850,23500,23450,23500,23450,8
|
|
20240621,092400,95369000,23500,23450,23500,23450,52
|
|
20240621,092300,94147550,23450,23450,23500,23450,195
|
|
20240621,092200,89574750,23500,23450,23500,23450,2
|
|
20240621,092100,89527800,23450,23450,23500,23450,7
|
|
20240621,092000,89363400,23500,23500,23500,23500,7
|
|
20240621,091900,89198900,23450,23450,23450,23450,40
|
|
20240621,091800,88260900,23450,23500,23500,23450,5
|
|
20240621,091700,88143550,23500,23500,23500,23500,10
|
|
20240621,091600,87908550,23500,23500,23500,23500,30
|
|
20240621,091500,87203550,23500,23500,23500,23450,373
|
|
20240621,091400,78438250,23500,23500,23500,23450,80
|
|
20240621,091300,76558650,23500,23500,23500,23500,110
|
|
20240621,091200,73973650,23500,23500,23500,23500,6
|
|
20240621,091100,73832650,23500,23450,23500,23450,18
|
|
20240621,091000,73409700,23450,23450,23450,23450,10
|
|
20240621,090900,73175200,23450,23450,23450,23450,0
|
|
20240621,090800,73175200,23450,23450,23450,23400,128
|
|
20240621,090700,70173850,23500,23500,23500,23450,56
|
|
20240621,090600,68857950,23600,23600,23600,23600,1
|
|
20240621,090500,68834350,23600,23500,23600,23500,44
|
|
20240621,090400,67799850,23600,23600,23600,23600,18
|
|
20240621,090300,67375050,23600,23500,23600,23500,326
|
|
20240621,090200,59702450,23500,23450,23500,23450,27
|
|
20240621,090100,59069250,23450,23450,23450,23450,20
|
|
20240621,090000,58600250,23450,23300,23450,23300,2512
|