628 lines
35 KiB
CSV
628 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,192400,127779391400,31750,31750,31750,31750,0
|
|
20240621,192300,127779391400,31750,31750,31750,31750,0
|
|
20240621,192200,127779391400,31750,31750,31750,31750,0
|
|
20240621,192100,127779391400,31750,31750,31750,31750,0
|
|
20240621,192000,127779391400,31750,31750,31750,31750,0
|
|
20240621,191900,127779391400,31750,31750,31750,31750,0
|
|
20240621,191800,127779391400,31750,31750,31750,31750,0
|
|
20240621,191700,127779391400,31750,31750,31750,31750,0
|
|
20240621,191600,127779391400,31750,31750,31750,31750,0
|
|
20240621,191500,127779391400,31750,31750,31750,31750,0
|
|
20240621,191400,127779391400,31750,31750,31750,31750,0
|
|
20240621,191300,127779391400,31750,31750,31750,31750,0
|
|
20240621,191200,127779391400,31750,31750,31750,31750,0
|
|
20240621,191100,127779391400,31750,31750,31750,31750,0
|
|
20240621,191000,127779391400,31750,31750,31750,31750,0
|
|
20240621,190900,127779391400,31750,31750,31750,31750,0
|
|
20240621,190800,127779391400,31750,31750,31750,31750,0
|
|
20240621,190700,127779391400,31750,31750,31750,31750,0
|
|
20240621,190600,127779391400,31750,31750,31750,31750,0
|
|
20240621,190500,127779391400,31750,31750,31750,31750,0
|
|
20240621,190400,127779391400,31750,31750,31750,31750,0
|
|
20240621,190300,127779391400,31750,31750,31750,31750,0
|
|
20240621,190200,127779391400,31750,31750,31750,31750,0
|
|
20240621,190100,127779391400,31750,31750,31750,31750,0
|
|
20240621,190000,127779391400,31750,31750,31750,31750,0
|
|
20240621,185900,127779391400,31750,31750,31750,31750,0
|
|
20240621,185800,127779391400,31750,31750,31750,31750,0
|
|
20240621,185700,127779391400,31750,31750,31750,31750,0
|
|
20240621,185600,127779391400,31750,31750,31750,31750,0
|
|
20240621,185500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,185400,127779391400,31750,31750,31750,31750,0
|
|
20240621,185300,127779391400,31750,31750,31750,31750,0
|
|
20240621,185200,127779391400,31750,31750,31750,31750,0
|
|
20240621,185100,127779391400,31750,31750,31750,31750,0
|
|
20240621,185000,127779391400,31750,31750,31750,31750,0
|
|
20240621,184900,127779391400,31750,31750,31750,31750,0
|
|
20240621,184800,127779391400,31750,31750,31750,31750,0
|
|
20240621,184700,127779391400,31750,31750,31750,31750,0
|
|
20240621,184600,127779391400,31750,31750,31750,31750,0
|
|
20240621,184500,127779391400,31750,31750,31750,31750,0
|
|
20240621,184400,127779391400,31750,31750,31750,31750,0
|
|
20240621,184300,127779391400,31750,31750,31750,31750,0
|
|
20240621,184200,127779391400,31750,31750,31750,31750,0
|
|
20240621,184100,127779391400,31750,31750,31750,31750,0
|
|
20240621,184000,127779391400,31750,31750,31750,31750,0
|
|
20240621,183900,127779391400,31750,31750,31750,31750,0
|
|
20240621,183800,127779391400,31750,31750,31750,31750,0
|
|
20240621,183700,127779391400,31750,31750,31750,31750,0
|
|
20240621,183600,127779391400,31750,31750,31750,31750,0
|
|
20240621,183500,127779391400,31750,31750,31750,31750,0
|
|
20240621,183400,127779391400,31750,31750,31750,31750,0
|
|
20240621,183300,127779391400,31750,31750,31750,31750,0
|
|
20240621,183200,127779391400,31750,31750,31750,31750,0
|
|
20240621,183100,127779391400,31750,31750,31750,31750,0
|
|
20240621,183000,127779391400,31750,31750,31750,31750,0
|
|
20240621,182900,127779391400,31750,31750,31750,31750,0
|
|
20240621,182800,127779391400,31750,31750,31750,31750,0
|
|
20240621,182700,127779391400,31750,31750,31750,31750,0
|
|
20240621,182600,127779391400,31750,31750,31750,31750,0
|
|
20240621,182500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,182400,127779391400,31750,31750,31750,31750,0
|
|
20240621,182300,127779391400,31750,31750,31750,31750,0
|
|
20240621,182200,127779391400,31750,31750,31750,31750,0
|
|
20240621,182100,127779391400,31750,31750,31750,31750,0
|
|
20240621,182000,127779391400,31750,31750,31750,31750,0
|
|
20240621,181900,127779391400,31750,31750,31750,31750,0
|
|
20240621,181800,127779391400,31750,31750,31750,31750,0
|
|
20240621,181700,127779391400,31750,31750,31750,31750,0
|
|
20240621,181600,127779391400,31750,31750,31750,31750,0
|
|
20240621,181500,127779391400,31750,31750,31750,31750,0
|
|
20240621,181400,127779391400,31750,31750,31750,31750,0
|
|
20240621,181300,127779391400,31750,31750,31750,31750,0
|
|
20240621,181200,127779391400,31750,31750,31750,31750,0
|
|
20240621,181100,127779391400,31750,31750,31750,31750,0
|
|
20240621,181000,127779391400,31750,31750,31750,31750,0
|
|
20240621,180900,127779391400,31750,31750,31750,31750,0
|
|
20240621,180800,127779391400,31750,31750,31750,31750,0
|
|
20240621,180700,127779391400,31750,31750,31750,31750,0
|
|
20240621,180600,127779391400,31750,31750,31750,31750,0
|
|
20240621,180500,127779391400,31750,31750,31750,31750,0
|
|
20240621,180400,127779391400,31750,31750,31750,31750,0
|
|
20240621,180300,127779391400,31750,31750,31750,31750,0
|
|
20240621,180200,127779391400,31750,31750,31750,31750,0
|
|
20240621,180100,127779391400,31750,31750,31750,31750,0
|
|
20240621,180000,127779391400,31750,31750,31750,31750,0
|
|
20240621,175900,127779391400,31750,31750,31750,31750,0
|
|
20240621,175800,127779391400,31750,31750,31750,31750,0
|
|
20240621,175700,127779391400,31750,31750,31750,31750,0
|
|
20240621,175600,127779391400,31750,31750,31750,31750,0
|
|
20240621,175500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,175400,127779391400,31750,31750,31750,31750,0
|
|
20240621,175300,127779391400,31750,31750,31750,31750,0
|
|
20240621,175200,127779391400,31750,31750,31750,31750,0
|
|
20240621,175100,127779391400,31750,31750,31750,31750,0
|
|
20240621,175000,127779391400,31750,31750,31750,31750,0
|
|
20240621,174900,127779391400,31750,31750,31750,31750,0
|
|
20240621,174800,127779391400,31750,31750,31750,31750,0
|
|
20240621,174700,127779391400,31750,31750,31750,31750,0
|
|
20240621,174600,127779391400,31750,31750,31750,31750,0
|
|
20240621,174500,127779391400,31750,31750,31750,31750,0
|
|
20240621,174400,127779391400,31750,31750,31750,31750,0
|
|
20240621,174300,127779391400,31750,31750,31750,31750,0
|
|
20240621,174200,127779391400,31750,31750,31750,31750,0
|
|
20240621,174100,127779391400,31750,31750,31750,31750,0
|
|
20240621,174000,127779391400,31750,31750,31750,31750,0
|
|
20240621,173900,127779391400,31750,31750,31750,31750,0
|
|
20240621,173800,127779391400,31750,31750,31750,31750,0
|
|
20240621,173700,127779391400,31750,31750,31750,31750,0
|
|
20240621,173600,127779391400,31750,31750,31750,31750,0
|
|
20240621,173500,127779391400,31750,31750,31750,31750,0
|
|
20240621,173400,127779391400,31750,31750,31750,31750,0
|
|
20240621,173300,127779391400,31750,31750,31750,31750,0
|
|
20240621,173200,127779391400,31750,31750,31750,31750,0
|
|
20240621,173100,127779391400,31750,31750,31750,31750,0
|
|
20240621,173000,127779391400,31750,31750,31750,31750,0
|
|
20240621,172900,127779391400,31750,31750,31750,31750,0
|
|
20240621,172800,127779391400,31750,31750,31750,31750,0
|
|
20240621,172700,127779391400,31750,31750,31750,31750,0
|
|
20240621,172600,127779391400,31750,31750,31750,31750,0
|
|
20240621,172500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,172400,127779391400,31750,31750,31750,31750,0
|
|
20240621,172300,127779391400,31750,31750,31750,31750,0
|
|
20240621,172200,127779391400,31750,31750,31750,31750,0
|
|
20240621,172100,127779391400,31750,31750,31750,31750,0
|
|
20240621,172000,127779391400,31750,31750,31750,31750,0
|
|
20240621,171900,127779391400,31750,31750,31750,31750,0
|
|
20240621,171800,127779391400,31750,31750,31750,31750,0
|
|
20240621,171700,127779391400,31750,31750,31750,31750,0
|
|
20240621,171600,127779391400,31750,31750,31750,31750,0
|
|
20240621,171500,127779391400,31750,31750,31750,31750,0
|
|
20240621,171400,127779391400,31750,31750,31750,31750,0
|
|
20240621,171300,127779391400,31750,31750,31750,31750,0
|
|
20240621,171200,127779391400,31750,31750,31750,31750,0
|
|
20240621,171100,127779391400,31750,31750,31750,31750,0
|
|
20240621,171000,127779391400,31750,31750,31750,31750,0
|
|
20240621,170900,127779391400,31750,31750,31750,31750,0
|
|
20240621,170800,127779391400,31750,31750,31750,31750,0
|
|
20240621,170700,127779391400,31750,31750,31750,31750,0
|
|
20240621,170600,127779391400,31750,31750,31750,31750,0
|
|
20240621,170500,127779391400,31750,31750,31750,31750,0
|
|
20240621,170400,127779391400,31750,31750,31750,31750,0
|
|
20240621,170300,127779391400,31750,31750,31750,31750,0
|
|
20240621,170200,127779391400,31750,31750,31750,31750,0
|
|
20240621,170100,127779391400,31750,31750,31750,31750,0
|
|
20240621,170000,127779391400,31750,31750,31750,31750,0
|
|
20240621,165900,127779391400,31750,31750,31750,31750,0
|
|
20240621,165800,127779391400,31750,31750,31750,31750,0
|
|
20240621,165700,127779391400,31750,31750,31750,31750,0
|
|
20240621,165600,127779391400,31750,31750,31750,31750,0
|
|
20240621,165500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,165400,127779391400,31750,31750,31750,31750,0
|
|
20240621,165300,127779391400,31750,31750,31750,31750,0
|
|
20240621,165200,127779391400,31750,31750,31750,31750,0
|
|
20240621,165100,127779391400,31750,31750,31750,31750,0
|
|
20240621,165000,127779391400,31750,31750,31750,31750,0
|
|
20240621,164900,127779391400,31750,31750,31750,31750,0
|
|
20240621,164800,127779391400,31750,31750,31750,31750,0
|
|
20240621,164700,127779391400,31750,31750,31750,31750,0
|
|
20240621,164600,127779391400,31750,31750,31750,31750,0
|
|
20240621,164500,127779391400,31750,31750,31750,31750,0
|
|
20240621,164400,127779391400,31750,31750,31750,31750,0
|
|
20240621,164300,127779391400,31750,31750,31750,31750,0
|
|
20240621,164200,127779391400,31750,31750,31750,31750,0
|
|
20240621,164100,127779391400,31750,31750,31750,31750,0
|
|
20240621,164000,127779391400,31750,31750,31750,31750,0
|
|
20240621,163900,127779391400,31750,31750,31750,31750,0
|
|
20240621,163800,127779391400,31750,31750,31750,31750,0
|
|
20240621,163700,127779391400,31750,31750,31750,31750,0
|
|
20240621,163600,127779391400,31750,31750,31750,31750,0
|
|
20240621,163500,127779391400,31750,31750,31750,31750,0
|
|
20240621,163400,127779391400,31750,31750,31750,31750,0
|
|
20240621,163300,127779391400,31750,31750,31750,31750,0
|
|
20240621,163200,127779391400,31750,31750,31750,31750,0
|
|
20240621,163100,127779391400,31750,31750,31750,31750,0
|
|
20240621,163000,127779391400,31750,31750,31750,31750,0
|
|
20240621,162900,127779391400,31750,31750,31750,31750,0
|
|
20240621,162800,127779391400,31750,31750,31750,31750,0
|
|
20240621,162700,127779391400,31750,31750,31750,31750,0
|
|
20240621,162600,127779391400,31750,31750,31750,31750,0
|
|
20240621,162500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,162400,127779391400,31750,31750,31750,31750,0
|
|
20240621,162300,127779391400,31750,31750,31750,31750,0
|
|
20240621,162200,127779391400,31750,31750,31750,31750,0
|
|
20240621,162100,127779391400,31750,31750,31750,31750,0
|
|
20240621,162000,127779391400,31750,31750,31750,31750,0
|
|
20240621,161900,127779391400,31750,31750,31750,31750,0
|
|
20240621,161800,127779391400,31750,31750,31750,31750,0
|
|
20240621,161700,127779391400,31750,31750,31750,31750,0
|
|
20240621,161600,127779391400,31750,31750,31750,31750,0
|
|
20240621,161500,127779391400,31750,31750,31750,31750,0
|
|
20240621,161400,127779391400,31750,31750,31750,31750,0
|
|
20240621,161300,127779391400,31750,31750,31750,31750,0
|
|
20240621,161200,127779391400,31750,31750,31750,31750,0
|
|
20240621,161100,127779391400,31750,31750,31750,31750,0
|
|
20240621,161000,127779391400,31750,31750,31750,31750,0
|
|
20240621,160900,127779391400,31750,31750,31750,31750,0
|
|
20240621,160800,127779391400,31750,31750,31750,31750,0
|
|
20240621,160700,127779391400,31750,31750,31750,31750,0
|
|
20240621,160600,127779391400,31750,31750,31750,31750,0
|
|
20240621,160500,127779391400,31750,31750,31750,31750,0
|
|
20240621,160400,127779391400,31750,31750,31750,31750,0
|
|
20240621,160300,127779391400,31750,31750,31750,31750,0
|
|
20240621,160200,127779391400,31750,31750,31750,31750,0
|
|
20240621,160100,127779391400,31750,31750,31750,31750,0
|
|
20240621,160000,127779391400,31750,31750,31750,31750,0
|
|
20240621,155900,127779391400,31750,31750,31750,31750,0
|
|
20240621,155800,127779391400,31750,31750,31750,31750,0
|
|
20240621,155700,127779391400,31750,31750,31750,31750,0
|
|
20240621,155600,127779391400,31750,31750,31750,31750,0
|
|
20240621,155500,127779391400,31750,31750,31750,31750,449062
|
|
20240621,155400,127779391400,31750,31750,31750,31750,0
|
|
20240621,155300,127779391400,31750,31750,31750,31750,0
|
|
20240621,155200,127779391400,31750,31750,31750,31750,0
|
|
20240621,155100,127779391400,31750,31750,31750,31750,0
|
|
20240621,155000,127779391400,31750,31750,31750,31750,0
|
|
20240621,154900,127779391400,31750,31750,31750,31750,0
|
|
20240621,154800,127779391400,31750,31750,31750,31750,0
|
|
20240621,154700,127779391400,31750,31750,31750,31750,0
|
|
20240621,154600,127779391400,31750,31750,31750,31750,0
|
|
20240621,154500,127779391400,31750,31750,31750,31750,0
|
|
20240621,154400,127779391400,31750,31750,31750,31750,0
|
|
20240621,154300,127779391400,31750,31750,31750,31750,0
|
|
20240621,154200,127779391400,31750,31750,31750,31750,0
|
|
20240621,154100,127779391400,31750,31750,31750,31750,0
|
|
20240621,154000,127779391400,31750,31750,31750,31750,0
|
|
20240621,153900,127779391400,31750,31750,31750,31750,0
|
|
20240621,153800,127779391400,31750,31750,31750,31750,0
|
|
20240621,153700,127779391400,31750,31750,31750,31750,0
|
|
20240621,153600,127779391400,31750,31750,31750,31750,0
|
|
20240621,153500,127779391400,31750,31750,31750,31750,0
|
|
20240621,153400,127779391400,31750,31750,31750,31750,0
|
|
20240621,153300,127779391400,31750,31750,31750,31750,0
|
|
20240621,153200,127779391400,31750,31750,31750,31750,0
|
|
20240621,153100,127779391400,31750,31750,31750,31750,0
|
|
20240621,153000,127779391400,31750,31750,31750,31750,449062
|
|
20240621,152900,113521672900,32050,32050,32050,32050,0
|
|
20240621,152800,113521672900,32050,32050,32050,32050,0
|
|
20240621,152700,113521672900,32050,32050,32050,32050,0
|
|
20240621,152600,113521672900,32050,32050,32050,32050,0
|
|
20240621,152500,113521672900,32050,32050,32050,32050,0
|
|
20240621,152400,113521672900,32050,32050,32050,32050,0
|
|
20240621,152300,113521672900,32050,32050,32050,32050,0
|
|
20240621,152200,113521672900,32050,32050,32050,32050,0
|
|
20240621,152100,113521672900,32050,32050,32050,32050,0
|
|
20240621,152000,113521672900,32050,32050,32050,32050,0
|
|
20240621,151900,113521672900,32050,32050,32100,32000,4738
|
|
20240621,151800,113369786650,32050,32150,32150,32050,1262
|
|
20240621,151700,113329284850,32150,32100,32150,32050,3379
|
|
20240621,151600,113220819900,32100,32100,32100,32050,4199
|
|
20240621,151500,113086210750,32100,32100,32100,32050,1627
|
|
20240621,151400,113033986850,32100,32150,32150,32050,3332
|
|
20240621,151300,112927027200,32100,32150,32150,32050,3921
|
|
20240621,151200,112801126650,32150,32100,32150,32050,3394
|
|
20240621,151100,112692152500,32150,32150,32150,32050,3246
|
|
20240621,151000,112587922250,32150,32100,32150,32100,2621
|
|
20240621,150900,112503724800,32100,32100,32150,32050,9089
|
|
20240621,150800,112212034150,32100,32050,32100,32000,4697
|
|
20240621,150700,112061413150,32050,32100,32100,32050,3607
|
|
20240621,150600,111945756800,32100,32050,32100,32050,4463
|
|
20240621,150500,111802662700,32050,32100,32100,32050,3014
|
|
20240621,150400,111705999400,32100,32100,32100,32050,3531
|
|
20240621,150300,111592716700,32100,32050,32100,32050,1910
|
|
20240621,150200,111531452500,32050,32100,32100,32000,5902
|
|
20240621,150100,111342225850,32100,32100,32150,32050,3942
|
|
20240621,150000,111215733200,32100,32100,32150,32050,5728
|
|
20240621,145900,111031800050,32100,32100,32100,32050,3621
|
|
20240621,145800,110915592400,32100,32100,32100,32050,916
|
|
20240621,145700,110886197550,32100,32100,32150,32050,4508
|
|
20240621,145600,110741498650,32150,32100,32150,32100,3094
|
|
20240621,145500,110642161200,32150,32050,32150,32000,8255
|
|
20240621,145400,110377412050,32050,32050,32100,32050,5127
|
|
20240621,145300,110212911850,32100,32100,32100,32050,1928
|
|
20240621,145200,110151039100,32050,32000,32100,32000,4259
|
|
20240621,145100,110014564950,32050,32000,32050,31950,2469
|
|
20240621,145000,109935573550,32000,32050,32050,31950,5361
|
|
20240621,144900,109763952150,32050,32050,32050,32000,2290
|
|
20240621,144800,109690593950,32050,32050,32100,32000,3560
|
|
20240621,144700,109576496350,32050,32050,32100,32000,4927
|
|
20240621,144600,109418602000,32100,32100,32100,32050,3765
|
|
20240621,144500,109297882450,32100,32100,32100,32050,2245
|
|
20240621,144400,109225840450,32100,32050,32100,32050,1522
|
|
20240621,144300,109176994650,32050,32050,32100,32050,2974
|
|
20240621,144200,109081599050,32100,32050,32150,32000,7824
|
|
20240621,144100,108830543800,32050,31950,32050,31900,4745
|
|
20240621,144000,108678720800,32000,31950,32000,31950,5314
|
|
20240621,143900,108508835500,32000,32000,32050,31950,7009
|
|
20240621,143800,108284539800,32000,32050,32050,32000,1189
|
|
20240621,143700,108246454150,32050,32000,32050,32000,4082
|
|
20240621,143600,108115702150,32000,31950,32050,31950,3816
|
|
20240621,143500,107993488500,32000,31950,32000,31900,9171
|
|
20240621,143400,107700284200,31900,31850,31950,31850,7765
|
|
20240621,143300,107452664600,31850,31800,31850,31800,4196
|
|
20240621,143200,107319039900,31850,31800,31850,31800,2080
|
|
20240621,143100,107252810650,31850,31800,31850,31750,2740
|
|
20240621,143000,107165671400,31800,31800,31800,31750,821
|
|
20240621,142900,107139575950,31750,31800,31800,31750,4746
|
|
20240621,142800,106988677100,31800,31800,31800,31750,2898
|
|
20240621,142700,106896575750,31800,31800,31800,31750,973
|
|
20240621,142600,106865655900,31800,31700,31800,31600,12857
|
|
20240621,142500,106457752800,31700,31650,31700,31600,2787
|
|
20240621,142400,106369529600,31600,31650,31700,31600,2666
|
|
20240621,142300,106285185750,31650,31600,31650,31600,2616
|
|
20240621,142200,106202411100,31650,31650,31650,31600,2066
|
|
20240621,142100,106137099650,31600,31650,31650,31600,1338
|
|
20240621,142000,106094764700,31650,31650,31650,31600,1867
|
|
20240621,141900,106035687850,31650,31650,31700,31600,2509
|
|
20240621,141800,105956286150,31700,31700,31700,31650,809
|
|
20240621,141700,105930662150,31700,31700,31700,31650,6474
|
|
20240621,141600,105725722200,31700,31700,31700,31650,890
|
|
20240621,141500,105697538700,31700,31750,31750,31650,3994
|
|
20240621,141400,105570990000,31750,31700,31750,31700,1175
|
|
20240621,141300,105533713550,31750,31700,31750,31700,889
|
|
20240621,141200,105505510150,31700,31750,31750,31650,1634
|
|
20240621,141100,105453692850,31750,31700,31750,31650,2500
|
|
20240621,141000,105374446050,31650,31650,31700,31650,1146
|
|
20240621,140900,105338151250,31650,31650,31700,31650,538
|
|
20240621,140800,105321111500,31650,31700,31700,31650,2197
|
|
20240621,140700,105251475300,31700,31700,31750,31650,5011
|
|
20240621,140600,105092652600,31750,31750,31750,31700,1543
|
|
20240621,140500,105043702100,31700,31750,31750,31700,755
|
|
20240621,140400,105019756950,31750,31700,31750,31700,2037
|
|
20240621,140300,104955145250,31700,31750,31750,31700,731
|
|
20240621,140200,104931949450,31750,31750,31750,31700,1567
|
|
20240621,140100,104882208800,31750,31700,31750,31700,2066
|
|
20240621,140000,104816625850,31750,31700,31750,31700,1641
|
|
20240621,135900,104764562500,31700,31700,31750,31700,1591
|
|
20240621,135800,104714071250,31750,31600,31750,31600,8114
|
|
20240621,135700,104457033750,31650,31600,31650,31600,3110
|
|
20240621,135600,104358680500,31650,31600,31650,31600,652
|
|
20240621,135500,104338056900,31600,31600,31650,31600,900
|
|
20240621,135400,104309591450,31650,31650,31650,31600,762
|
|
20240621,135300,104285489100,31600,31600,31650,31600,3731
|
|
20240621,135200,104167556150,31600,31550,31600,31550,1105
|
|
20240621,135100,104132655200,31600,31550,31600,31550,1810
|
|
20240621,135000,104075523500,31600,31550,31600,31550,648
|
|
20240621,134900,104055065300,31550,31600,31600,31550,1434
|
|
20240621,134800,104009766550,31550,31600,31650,31550,923
|
|
20240621,134700,103980604450,31600,31650,31650,31550,4009
|
|
20240621,134600,103853930550,31650,31650,31650,31600,951
|
|
20240621,134500,103823856450,31650,31550,31650,31550,11256
|
|
20240621,134400,103467967350,31550,31550,31600,31500,3923
|
|
20240621,134300,103344170350,31550,31600,31600,31500,5477
|
|
20240621,134200,103171452900,31550,31550,31600,31550,1782
|
|
20240621,134100,103115180800,31550,31550,31600,31550,1475
|
|
20240621,134000,103068589950,31600,31550,31600,31550,712
|
|
20240621,133900,103046108150,31550,31550,31600,31500,9208
|
|
20240621,133800,102755737650,31500,31550,31550,31500,2917
|
|
20240621,133700,102663772750,31550,31500,31550,31450,3604
|
|
20240621,133600,102550247500,31500,31500,31500,31450,2262
|
|
20240621,133500,102479082800,31450,31500,31550,31450,1394
|
|
20240621,133400,102435200200,31500,31500,31550,31500,3092
|
|
20240621,133300,102337769050,31500,31500,31550,31450,6346
|
|
20240621,133200,102137883800,31500,31450,31500,31450,4916
|
|
20240621,133100,101983250450,31500,31500,31550,31450,8556
|
|
20240621,133000,101713926700,31500,31550,31550,31500,2589
|
|
20240621,132900,101632336550,31550,31600,31600,31500,1682
|
|
20240621,132800,101579262900,31550,31550,31600,31500,6427
|
|
20240621,132700,101376551900,31550,31600,31600,31550,3234
|
|
20240621,132600,101274482950,31550,31550,31600,31550,1049
|
|
20240621,132500,101241367550,31550,31600,31600,31550,2079
|
|
20240621,132400,101175752800,31550,31550,31600,31550,1758
|
|
20240621,132300,101120232900,31550,31500,31550,31500,8799
|
|
20240621,132200,100842811300,31500,31500,31550,31500,14340
|
|
20240621,132100,100391088100,31550,31600,31650,31500,35921
|
|
20240621,132000,99258325550,31650,31600,31650,31600,1466
|
|
20240621,131900,99211958450,31650,31650,31650,31600,5584
|
|
20240621,131800,99035424500,31650,31650,31650,31600,2729
|
|
20240621,131700,98949066800,31650,31650,31650,31600,1884
|
|
20240621,131600,98889451800,31650,31650,31650,31600,1386
|
|
20240621,131500,98845594500,31600,31600,31650,31600,901
|
|
20240621,131400,98817100150,31600,31650,31650,31600,772
|
|
20240621,131300,98792683200,31650,31600,31700,31600,2402
|
|
20240621,131200,98716629050,31650,31650,31700,31600,2643
|
|
20240621,131100,98632959000,31700,31600,31700,31600,3532
|
|
20240621,131000,98521134400,31600,31650,31650,31600,947
|
|
20240621,130900,98491179750,31650,31650,31650,31600,1716
|
|
20240621,130800,98436909200,31650,31650,31650,31600,2689
|
|
20240621,130700,98351815950,31600,31650,31650,31600,1749
|
|
20240621,130600,98296501250,31650,31650,31650,31600,2033
|
|
20240621,130500,98232225150,31650,31700,31700,31600,5314
|
|
20240621,130400,98064079500,31650,31650,31700,31650,1001
|
|
20240621,130300,98032366550,31650,31700,31700,31650,1167
|
|
20240621,130200,97995412450,31650,31700,31700,31650,1022
|
|
20240621,130100,97963024900,31700,31650,31700,31650,1709
|
|
20240621,130000,97908861800,31650,31800,31800,31650,4177
|
|
20240621,125900,97776337650,31800,31950,31950,31750,7848
|
|
20240621,125800,97526455200,31950,31950,31950,31900,3034
|
|
20240621,125700,97429541450,31950,31900,31950,31900,1647
|
|
20240621,125600,97376937250,31950,31900,31950,31850,4899
|
|
20240621,125500,97220661650,31900,31850,31900,31850,1769
|
|
20240621,125400,97164254500,31900,31850,31900,31850,1192
|
|
20240621,125300,97126246000,31850,31850,31900,31800,3940
|
|
20240621,125200,97000767150,31850,31800,31850,31800,1155
|
|
20240621,125100,96963992000,31800,31700,31800,31650,18040
|
|
20240621,125000,96391550450,31700,31650,31700,31600,2631
|
|
20240621,124900,96308262900,31650,31650,31700,31600,3288
|
|
20240621,124800,96204217600,31650,31650,31650,31500,28839
|
|
20240621,124700,95293793500,31650,31650,31700,31600,1461
|
|
20240621,124600,95247554250,31600,31650,31700,31600,3462
|
|
20240621,124500,95138004250,31700,31650,31700,31650,1156
|
|
20240621,124400,95101392200,31650,31600,31650,31600,3810
|
|
20240621,124300,94980851300,31650,31600,31650,31600,4004
|
|
20240621,124200,94854292250,31650,31600,31650,31600,2401
|
|
20240621,124100,94778391250,31650,31650,31700,31600,1358
|
|
20240621,124000,94735419250,31700,31650,31750,31650,6612
|
|
20240621,123900,94526086650,31650,31750,31750,31650,1196
|
|
20240621,123800,94488170050,31700,31700,31750,31650,1788
|
|
20240621,123700,94431470300,31700,31750,31750,31700,1394
|
|
20240621,123600,94387273050,31750,31700,31750,31700,2261
|
|
20240621,123500,94315554600,31750,31750,31750,31700,3095
|
|
20240621,123400,94217366250,31750,31750,31750,31700,1258
|
|
20240621,123300,94177451050,31700,31700,31750,31650,1563
|
|
20240621,123200,94127906000,31700,31600,31750,31600,4001
|
|
20240621,123100,94001134500,31650,31600,31650,31600,3461
|
|
20240621,123000,93891738250,31600,31650,31650,31550,9649
|
|
20240621,122900,93586906200,31600,31650,31650,31550,15671
|
|
20240621,122800,93091783600,31650,31700,31750,31650,5843
|
|
20240621,122700,92906730050,31700,31600,31750,31600,7217
|
|
20240621,122600,92678269650,31600,31650,31700,31600,16840
|
|
20240621,122500,92145751650,31650,31750,31750,31650,13322
|
|
20240621,122400,91723582550,31750,31850,31850,31750,28373
|
|
20240621,122300,90822120850,31850,31850,31850,31800,2075
|
|
20240621,122200,90756045300,31850,31900,31900,31850,3744
|
|
20240621,122100,90636764450,31900,31850,31900,31850,5399
|
|
20240621,122000,90464560350,31850,31900,31900,31850,1972
|
|
20240621,121900,90401744900,31850,31850,31900,31850,3240
|
|
20240621,121800,90298535400,31900,31850,31900,31850,2265
|
|
20240621,121700,90226365500,31900,31850,31900,31850,3405
|
|
20240621,121600,90117890950,31900,31900,31900,31850,1253
|
|
20240621,121500,90077954000,31900,31900,31900,31850,1460
|
|
20240621,121400,90031421900,31900,31900,31900,31850,1773
|
|
20240621,121300,89974874050,31900,31850,31900,31850,1321
|
|
20240621,121200,89932774300,31850,31900,31900,31850,892
|
|
20240621,121100,89904345850,31900,31850,31950,31850,1545
|
|
20240621,121000,89855086500,31900,31900,31950,31900,4762
|
|
20240621,120900,89703156100,31950,31950,31950,31900,3087
|
|
20240621,120800,89604667950,31950,31950,31950,31900,1448
|
|
20240621,120700,89558441550,31950,31950,31950,31900,891
|
|
20240621,120600,89529984550,31950,31950,31950,31900,1372
|
|
20240621,120500,89486177950,31950,31900,31950,31900,1453
|
|
20240621,120400,89439809700,31950,31900,31950,31850,670
|
|
20240621,120300,89418421200,31900,31900,31950,31850,2684
|
|
20240621,120200,89332792850,31900,31900,31950,31900,1823
|
|
20240621,120100,89274617250,31900,31950,31950,31900,1666
|
|
20240621,120000,89221458900,31900,31950,31950,31900,1786
|
|
20240621,115900,89164453950,31950,31950,31950,31900,1114
|
|
20240621,115800,89128903350,31900,31900,31950,31900,1512
|
|
20240621,115700,89080641800,31900,31900,31950,31900,1164
|
|
20240621,115600,89043476300,31900,31900,31950,31900,775
|
|
20240621,115500,89018724350,31950,31850,31950,31850,2354
|
|
20240621,115400,88943641100,31900,31900,31900,31850,1220
|
|
20240621,115300,88904738900,31900,31850,31900,31850,1960
|
|
20240621,115200,88842280400,31850,31900,31950,31850,9511
|
|
20240621,115100,88538903900,31900,31900,31950,31900,1186
|
|
20240621,115000,88501024900,31900,32000,32000,31900,8258
|
|
20240621,114900,88237167500,32000,32000,32000,31950,1707
|
|
20240621,114800,88182564250,32000,32000,32000,31950,608
|
|
20240621,114700,88163122350,32000,32000,32000,31950,1048
|
|
20240621,114600,88129594750,31950,32000,32000,31950,3069
|
|
20240621,114500,88031399600,32050,32050,32050,32000,1019
|
|
20240621,114400,87998761900,32000,32050,32050,32000,1239
|
|
20240621,114300,87959084050,32000,32000,32050,32000,2194
|
|
20240621,114200,87888822750,32000,32050,32050,32000,1500
|
|
20240621,114100,87840788100,32000,32000,32050,31950,6515
|
|
20240621,114000,87632253150,32000,32000,32000,31950,4516
|
|
20240621,113900,87487759950,32000,32000,32000,31950,906
|
|
20240621,113800,87458789200,31950,31900,31950,31900,5969
|
|
20240621,113700,87268089150,31900,31900,31950,31850,7987
|
|
20240621,113600,87013281200,31900,31900,31950,31850,4673
|
|
20240621,113500,86864225200,31850,31900,31900,31850,4301
|
|
20240621,113400,86727049100,31850,31800,31900,31800,8543
|
|
20240621,113300,86455123500,31850,31850,31900,31800,2516
|
|
20240621,113200,86374989950,31850,31800,31850,31800,1176
|
|
20240621,113100,86337553550,31850,31800,31900,31800,3368
|
|
20240621,113000,86230291000,31850,31800,31850,31800,3040
|
|
20240621,112900,86133494600,31800,31850,31850,31800,2436
|
|
20240621,112800,86055972450,31850,31850,31850,31800,1091
|
|
20240621,112700,86021254500,31850,31850,31900,31800,3398
|
|
20240621,112600,85913039700,31850,31900,31900,31800,2332
|
|
20240621,112500,85838778000,31850,31800,31900,31800,2328
|
|
20240621,112400,85764666050,31850,31850,31900,31750,14001
|
|
20240621,112300,85319272250,31900,31900,31900,31850,3926
|
|
20240621,112200,85194149050,31850,31850,31900,31850,2040
|
|
20240621,112100,85129101900,31850,31850,31900,31850,1034
|
|
20240621,112000,85096150550,31900,31900,31900,31850,1420
|
|
20240621,111900,85050887200,31900,31850,31900,31800,1853
|
|
20240621,111800,84991853300,31850,31900,31900,31800,4350
|
|
20240621,111700,84853314400,31850,31800,31900,31800,1557
|
|
20240621,111600,84803715700,31850,31850,31900,31800,5075
|
|
20240621,111500,84642126250,31900,31900,31900,31850,1635
|
|
20240621,111400,84590029050,31850,31850,31900,31800,3025
|
|
20240621,111300,84493703100,31900,31800,31900,31750,5064
|
|
20240621,111200,84332589800,31750,31850,31850,31750,5680
|
|
20240621,111100,84151993550,31850,31800,31850,31750,5580
|
|
20240621,111000,83974518150,31800,31800,31850,31750,7654
|
|
20240621,110900,83731094900,31800,31900,31900,31800,14346
|
|
20240621,110800,83274439600,31900,32000,32000,31850,7442
|
|
20240621,110700,83037063550,31950,31950,32000,31900,3908
|
|
20240621,110600,82912223000,31900,31900,31950,31900,3548
|
|
20240621,110500,82798883300,31950,31900,31950,31850,3376
|
|
20240621,110400,82691202700,31850,31850,31900,31800,3910
|
|
20240621,110300,82566707100,31850,31850,31900,31800,6303
|
|
20240621,110200,82366082150,31850,31950,32000,31850,9396
|
|
20240621,110100,82066431950,31900,31950,32000,31850,13999
|
|
20240621,110000,81619753750,32000,32100,32100,31900,43968
|
|
20240621,105900,80212754800,32100,32100,32100,32050,4264
|
|
20240621,105800,80076046950,32050,32100,32150,32050,23960
|
|
20240621,105700,79307709550,32150,32100,32150,32100,3045
|
|
20240621,105600,79209872550,32150,32100,32150,32050,8544
|
|
20240621,105500,78935707300,32050,32200,32250,32050,31248
|
|
20240621,105400,77931288750,32200,32200,32300,32200,3296
|
|
20240621,105300,77824978650,32250,32250,32250,32200,3976
|
|
20240621,105200,77696886400,32250,32350,32400,32250,7204
|
|
20240621,105100,77464357800,32350,32350,32400,32300,6696
|
|
20240621,105000,77247775700,32350,32300,32350,32300,3186
|
|
20240621,104900,77144772700,32300,32400,32400,32300,6629
|
|
20240621,104800,76930421650,32400,32400,32400,32300,4330
|
|
20240621,104700,76790264400,32400,32400,32400,32300,7320
|
|
20240621,104600,76553238400,32400,32350,32400,32300,2553
|
|
20240621,104500,76470642300,32350,32400,32400,32300,4453
|
|
20240621,104400,76326535750,32400,32300,32400,32300,5631
|
|
20240621,104300,76144401350,32350,32400,32400,32200,11092
|
|
20240621,104200,75786319900,32350,32350,32400,32300,6755
|
|
20240621,104100,75567843750,32350,32300,32350,32250,4620
|
|
20240621,104000,75418519100,32300,32300,32350,32250,5051
|
|
20240621,103900,75255409100,32300,32350,32350,32250,16949
|
|
20240621,103800,74708312150,32350,32350,32400,32300,6644
|
|
20240621,103700,74493426350,32350,32400,32400,32300,2969
|
|
20240621,103600,74397345350,32400,32400,32500,32300,18321
|
|
20240621,103500,73804150900,32400,32550,32550,32400,8609
|
|
20240621,103400,73524586050,32550,32500,32550,32500,2980
|
|
20240621,103300,73427649250,32500,32500,32550,32450,2838
|
|
20240621,103200,73335429600,32450,32550,32600,32450,7853
|
|
20240621,103100,73080010700,32600,32650,32650,32550,3157
|
|
20240621,103000,72977087650,32600,32650,32650,32600,5016
|
|
20240621,102900,72813462800,32600,32600,32650,32550,3207
|
|
20240621,102800,72708920500,32600,32650,32700,32600,4335
|
|
20240621,102700,72567454050,32650,32600,32700,32600,1892
|
|
20240621,102600,72505690550,32600,32550,32650,32550,2363
|
|
20240621,102500,72428622600,32550,32500,32600,32450,10111
|
|
20240621,102400,72099885800,32550,32700,32750,32500,11542
|
|
20240621,102300,71723879100,32750,32700,32750,32650,3483
|
|
20240621,102200,71610026450,32700,32650,32700,32650,2684
|
|
20240621,102100,71522297400,32700,32750,32750,32700,2612
|
|
20240621,102000,71436815600,32750,32800,32800,32650,4805
|
|
20240621,101900,71279594450,32800,32800,32800,32750,4073
|
|
20240621,101800,71146116000,32800,32800,32800,32750,4173
|
|
20240621,101700,71009267250,32750,32750,32800,32700,2242
|
|
20240621,101600,70935842350,32750,32750,32800,32700,6153
|
|
20240621,101500,70734295000,32750,32700,32750,32700,2681
|
|
20240621,101400,70646516900,32750,32700,32750,32650,3937
|
|
20240621,101300,70517717400,32700,32750,32800,32650,7933
|
|
20240621,101200,70258306850,32750,32700,32750,32700,5627
|
|
20240621,101100,70074084750,32750,32750,32750,32700,3467
|
|
20240621,101000,69960558100,32750,32750,32800,32700,7372
|
|
20240621,100900,69718946300,32800,32750,32800,32700,7019
|
|
20240621,100800,69489078400,32750,32700,32750,32650,5530
|
|
20240621,100700,69308227400,32700,32700,32700,32650,3881
|
|
20240621,100600,69181432250,32700,32750,32750,32650,6060
|
|
20240621,100500,68983100700,32700,32800,32800,32650,6911
|
|
20240621,100400,68756990350,32750,32800,32800,32700,8521
|
|
20240621,100300,68477919600,32750,32750,32800,32700,5499
|
|
20240621,100200,68297795650,32750,32700,32800,32650,13458
|
|
20240621,100100,67857186600,32700,32650,32700,32650,6548
|
|
20240621,100000,67643096900,32700,32600,32700,32600,5260
|
|
20240621,095900,67471260450,32650,32650,32650,32600,4002
|
|
20240621,095800,67340635100,32600,32600,32650,32550,5806
|
|
20240621,095700,67151322350,32600,32600,32600,32550,3167
|
|
20240621,095600,67048162100,32600,32550,32600,32500,4440
|
|
20240621,095500,66903592050,32550,32550,32600,32500,5824
|
|
20240621,095400,66714186300,32550,32500,32600,32500,3258
|
|
20240621,095300,66608064450,32550,32550,32600,32500,3817
|
|
20240621,095200,66483858400,32550,32550,32650,32500,5437
|
|
20240621,095100,66306761900,32550,32500,32650,32450,8252
|
|
20240621,095000,66037974900,32500,32350,32500,32350,11974
|
|
20240621,094900,65649625800,32400,32400,32400,32350,6262
|
|
20240621,094800,65446853550,32400,32400,32400,32350,5535
|
|
20240621,094700,65267760650,32400,32400,32450,32350,6163
|
|
20240621,094600,65068118000,32400,32550,32550,32400,13821
|
|
20240621,094500,64619218900,32550,32550,32600,32500,6949
|
|
20240621,094400,64393142600,32550,32600,32900,32500,22088
|
|
20240621,094300,63671007950,32600,32600,32650,32550,10495
|
|
20240621,094200,63328887800,32650,32650,32750,32600,10810
|
|
20240621,094100,62975586500,32650,32700,32700,32600,6200
|
|
20240621,094000,62773067400,32700,32750,32800,32600,21420
|
|
20240621,093900,62072433000,32750,32750,32800,32700,19468
|
|
20240621,093800,61434569450,32750,32650,32750,32600,11695
|
|
20240621,093700,61052280150,32650,32650,32650,32550,14964
|
|
20240621,093600,60563951000,32650,32550,32650,32500,16445
|
|
20240621,093500,60028300300,32500,32450,32550,32400,15218
|
|
20240621,093400,59534306100,32400,32300,32450,32200,22951
|
|
20240621,093300,58792819100,32300,32200,32350,32200,10962
|
|
20240621,093200,58439343650,32150,32150,32300,32100,10775
|
|
20240621,093100,58092407050,32150,32400,32450,32050,52060
|
|
20240621,093000,56415568650,32400,32500,32550,32350,15294
|
|
20240621,092900,55919547150,32500,32500,32550,32400,17560
|
|
20240621,092800,55349392150,32450,32400,32450,32300,12041
|
|
20240621,092700,54959755300,32350,32400,32400,32250,19024
|
|
20240621,092600,54345296350,32300,32350,32350,32250,14573
|
|
20240621,092500,53874532400,32300,32350,32400,32200,25063
|
|
20240621,092400,53065306350,32400,32550,32600,32300,25270
|
|
20240621,092300,52246750800,32600,32550,32600,32450,16391
|
|
20240621,092200,51714104700,32550,32600,32700,32450,20466
|
|
20240621,092100,51047208250,32550,32550,32600,32250,47220
|
|
20240621,092000,49516463350,32400,32750,32750,32400,89782
|
|
20240621,091900,46597780050,32700,32800,32850,32650,29291
|
|
20240621,091800,45639505400,32800,32900,32950,32800,69858
|
|
20240621,091700,43342779000,32950,32900,33000,32850,17797
|
|
20240621,091600,42756931900,32950,32900,32950,32850,19109
|
|
20240621,091500,42128545150,33000,33050,33100,32900,31567
|
|
20240621,091400,41086398300,33050,33000,33050,32950,15805
|
|
20240621,091300,40564877150,33000,32950,33000,32900,19139
|
|
20240621,091200,39934215900,32900,33100,33100,32850,36160
|
|
20240621,091100,38741280700,33100,32850,33150,32800,30510
|
|
20240621,091000,37733678950,32850,32800,32950,32650,31767
|
|
20240621,090900,36692454100,32800,32950,33000,32800,30924
|
|
20240621,090800,35675293050,32900,32850,32950,32700,28392
|
|
20240621,090700,34744217300,32850,32700,32900,32700,39092
|
|
20240621,090600,33461914150,32750,32700,32800,32500,57286
|
|
20240621,090500,31591323000,32700,33050,33100,32500,105943
|
|
20240621,090400,28117296350,33000,33250,33300,33000,62578
|
|
20240621,090300,26044166950,33300,33500,33600,33100,107534
|
|
20240621,090200,22458523800,33500,33550,33600,33250,129766
|
|
20240621,090100,18122616250,33550,34150,34450,33500,216511
|
|
20240621,090000,10759466100,34150,33400,34200,33350,319632
|