655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,195100,15712734100,20750,20750,20750,20750,0
|
|
20240621,195000,15712734100,20750,20750,20750,20750,0
|
|
20240621,194900,15712734100,20750,20750,20750,20750,0
|
|
20240621,194800,15712734100,20750,20750,20750,20750,0
|
|
20240621,194700,15712734100,20750,20750,20750,20750,0
|
|
20240621,194600,15712734100,20750,20750,20750,20750,0
|
|
20240621,194500,15712734100,20750,20750,20750,20750,0
|
|
20240621,194400,15712734100,20750,20750,20750,20750,0
|
|
20240621,194300,15712734100,20750,20750,20750,20750,0
|
|
20240621,194200,15712734100,20750,20750,20750,20750,0
|
|
20240621,194100,15712734100,20750,20750,20750,20750,0
|
|
20240621,194000,15712734100,20750,20750,20750,20750,0
|
|
20240621,193900,15712734100,20750,20750,20750,20750,0
|
|
20240621,193800,15712734100,20750,20750,20750,20750,0
|
|
20240621,193700,15712734100,20750,20750,20750,20750,0
|
|
20240621,193600,15712734100,20750,20750,20750,20750,0
|
|
20240621,193500,15712734100,20750,20750,20750,20750,0
|
|
20240621,193400,15712734100,20750,20750,20750,20750,0
|
|
20240621,193300,15712734100,20750,20750,20750,20750,0
|
|
20240621,193200,15712734100,20750,20750,20750,20750,0
|
|
20240621,193100,15712734100,20750,20750,20750,20750,0
|
|
20240621,193000,15712734100,20750,20750,20750,20750,0
|
|
20240621,192900,15712734100,20750,20750,20750,20750,0
|
|
20240621,192800,15712734100,20750,20750,20750,20750,0
|
|
20240621,192700,15712734100,20750,20750,20750,20750,0
|
|
20240621,192600,15712734100,20750,20750,20750,20750,0
|
|
20240621,192500,15712734100,20750,20750,20750,20750,0
|
|
20240621,192400,15712734100,20750,20750,20750,20750,0
|
|
20240621,192300,15712734100,20750,20750,20750,20750,0
|
|
20240621,192200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,192100,15712734100,20750,20750,20750,20750,0
|
|
20240621,192000,15712734100,20750,20750,20750,20750,0
|
|
20240621,191900,15712734100,20750,20750,20750,20750,0
|
|
20240621,191800,15712734100,20750,20750,20750,20750,0
|
|
20240621,191700,15712734100,20750,20750,20750,20750,0
|
|
20240621,191600,15712734100,20750,20750,20750,20750,0
|
|
20240621,191500,15712734100,20750,20750,20750,20750,0
|
|
20240621,191400,15712734100,20750,20750,20750,20750,0
|
|
20240621,191300,15712734100,20750,20750,20750,20750,0
|
|
20240621,191200,15712734100,20750,20750,20750,20750,0
|
|
20240621,191100,15712734100,20750,20750,20750,20750,0
|
|
20240621,191000,15712734100,20750,20750,20750,20750,0
|
|
20240621,190900,15712734100,20750,20750,20750,20750,0
|
|
20240621,190800,15712734100,20750,20750,20750,20750,0
|
|
20240621,190700,15712734100,20750,20750,20750,20750,0
|
|
20240621,190600,15712734100,20750,20750,20750,20750,0
|
|
20240621,190500,15712734100,20750,20750,20750,20750,0
|
|
20240621,190400,15712734100,20750,20750,20750,20750,0
|
|
20240621,190300,15712734100,20750,20750,20750,20750,0
|
|
20240621,190200,15712734100,20750,20750,20750,20750,0
|
|
20240621,190100,15712734100,20750,20750,20750,20750,0
|
|
20240621,190000,15712734100,20750,20750,20750,20750,0
|
|
20240621,185900,15712734100,20750,20750,20750,20750,0
|
|
20240621,185800,15712734100,20750,20750,20750,20750,0
|
|
20240621,185700,15712734100,20750,20750,20750,20750,0
|
|
20240621,185600,15712734100,20750,20750,20750,20750,0
|
|
20240621,185500,15712734100,20750,20750,20750,20750,0
|
|
20240621,185400,15712734100,20750,20750,20750,20750,0
|
|
20240621,185300,15712734100,20750,20750,20750,20750,0
|
|
20240621,185200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,185100,15712734100,20750,20750,20750,20750,0
|
|
20240621,185000,15712734100,20750,20750,20750,20750,0
|
|
20240621,184900,15712734100,20750,20750,20750,20750,0
|
|
20240621,184800,15712734100,20750,20750,20750,20750,0
|
|
20240621,184700,15712734100,20750,20750,20750,20750,0
|
|
20240621,184600,15712734100,20750,20750,20750,20750,0
|
|
20240621,184500,15712734100,20750,20750,20750,20750,0
|
|
20240621,184400,15712734100,20750,20750,20750,20750,0
|
|
20240621,184300,15712734100,20750,20750,20750,20750,0
|
|
20240621,184200,15712734100,20750,20750,20750,20750,0
|
|
20240621,184100,15712734100,20750,20750,20750,20750,0
|
|
20240621,184000,15712734100,20750,20750,20750,20750,0
|
|
20240621,183900,15712734100,20750,20750,20750,20750,0
|
|
20240621,183800,15712734100,20750,20750,20750,20750,0
|
|
20240621,183700,15712734100,20750,20750,20750,20750,0
|
|
20240621,183600,15712734100,20750,20750,20750,20750,0
|
|
20240621,183500,15712734100,20750,20750,20750,20750,0
|
|
20240621,183400,15712734100,20750,20750,20750,20750,0
|
|
20240621,183300,15712734100,20750,20750,20750,20750,0
|
|
20240621,183200,15712734100,20750,20750,20750,20750,0
|
|
20240621,183100,15712734100,20750,20750,20750,20750,0
|
|
20240621,183000,15712734100,20750,20750,20750,20750,0
|
|
20240621,182900,15712734100,20750,20750,20750,20750,0
|
|
20240621,182800,15712734100,20750,20750,20750,20750,0
|
|
20240621,182700,15712734100,20750,20750,20750,20750,0
|
|
20240621,182600,15712734100,20750,20750,20750,20750,0
|
|
20240621,182500,15712734100,20750,20750,20750,20750,0
|
|
20240621,182400,15712734100,20750,20750,20750,20750,0
|
|
20240621,182300,15712734100,20750,20750,20750,20750,0
|
|
20240621,182200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,182100,15712734100,20750,20750,20750,20750,0
|
|
20240621,182000,15712734100,20750,20750,20750,20750,0
|
|
20240621,181900,15712734100,20750,20750,20750,20750,0
|
|
20240621,181800,15712734100,20750,20750,20750,20750,0
|
|
20240621,181700,15712734100,20750,20750,20750,20750,0
|
|
20240621,181600,15712734100,20750,20750,20750,20750,0
|
|
20240621,181500,15712734100,20750,20750,20750,20750,0
|
|
20240621,181400,15712734100,20750,20750,20750,20750,0
|
|
20240621,181300,15712734100,20750,20750,20750,20750,0
|
|
20240621,181200,15712734100,20750,20750,20750,20750,0
|
|
20240621,181100,15712734100,20750,20750,20750,20750,0
|
|
20240621,181000,15712734100,20750,20750,20750,20750,0
|
|
20240621,180900,15712734100,20750,20750,20750,20750,0
|
|
20240621,180800,15712734100,20750,20750,20750,20750,0
|
|
20240621,180700,15712734100,20750,20750,20750,20750,0
|
|
20240621,180600,15712734100,20750,20750,20750,20750,0
|
|
20240621,180500,15712734100,20750,20750,20750,20750,0
|
|
20240621,180400,15712734100,20750,20750,20750,20750,0
|
|
20240621,180300,15712734100,20750,20750,20750,20750,0
|
|
20240621,180200,15712734100,20750,20750,20750,20750,0
|
|
20240621,180100,15712734100,20750,20750,20750,20750,0
|
|
20240621,180000,15712734100,20750,20750,20750,20750,0
|
|
20240621,175900,15712734100,20750,20750,20750,20750,0
|
|
20240621,175800,15712734100,20750,20750,20750,20750,0
|
|
20240621,175700,15712734100,20750,20750,20750,20750,0
|
|
20240621,175600,15712734100,20750,20750,20750,20750,0
|
|
20240621,175500,15712734100,20750,20750,20750,20750,0
|
|
20240621,175400,15712734100,20750,20750,20750,20750,0
|
|
20240621,175300,15712734100,20750,20750,20750,20750,0
|
|
20240621,175200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,175100,15712734100,20750,20750,20750,20750,0
|
|
20240621,175000,15712734100,20750,20750,20750,20750,0
|
|
20240621,174900,15712734100,20750,20750,20750,20750,0
|
|
20240621,174800,15712734100,20750,20750,20750,20750,0
|
|
20240621,174700,15712734100,20750,20750,20750,20750,0
|
|
20240621,174600,15712734100,20750,20750,20750,20750,0
|
|
20240621,174500,15712734100,20750,20750,20750,20750,0
|
|
20240621,174400,15712734100,20750,20750,20750,20750,0
|
|
20240621,174300,15712734100,20750,20750,20750,20750,0
|
|
20240621,174200,15712734100,20750,20750,20750,20750,0
|
|
20240621,174100,15712734100,20750,20750,20750,20750,0
|
|
20240621,174000,15712734100,20750,20750,20750,20750,0
|
|
20240621,173900,15712734100,20750,20750,20750,20750,0
|
|
20240621,173800,15712734100,20750,20750,20750,20750,0
|
|
20240621,173700,15712734100,20750,20750,20750,20750,0
|
|
20240621,173600,15712734100,20750,20750,20750,20750,0
|
|
20240621,173500,15712734100,20750,20750,20750,20750,0
|
|
20240621,173400,15712734100,20750,20750,20750,20750,0
|
|
20240621,173300,15712734100,20750,20750,20750,20750,0
|
|
20240621,173200,15712734100,20750,20750,20750,20750,0
|
|
20240621,173100,15712734100,20750,20750,20750,20750,0
|
|
20240621,173000,15712734100,20750,20750,20750,20750,0
|
|
20240621,172900,15712734100,20750,20750,20750,20750,0
|
|
20240621,172800,15712734100,20750,20750,20750,20750,0
|
|
20240621,172700,15712734100,20750,20750,20750,20750,0
|
|
20240621,172600,15712734100,20750,20750,20750,20750,0
|
|
20240621,172500,15712734100,20750,20750,20750,20750,0
|
|
20240621,172400,15712734100,20750,20750,20750,20750,0
|
|
20240621,172300,15712734100,20750,20750,20750,20750,0
|
|
20240621,172200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,172100,15712734100,20750,20750,20750,20750,0
|
|
20240621,172000,15712734100,20750,20750,20750,20750,0
|
|
20240621,171900,15712734100,20750,20750,20750,20750,0
|
|
20240621,171800,15712734100,20750,20750,20750,20750,0
|
|
20240621,171700,15712734100,20750,20750,20750,20750,0
|
|
20240621,171600,15712734100,20750,20750,20750,20750,0
|
|
20240621,171500,15712734100,20750,20750,20750,20750,0
|
|
20240621,171400,15712734100,20750,20750,20750,20750,0
|
|
20240621,171300,15712734100,20750,20750,20750,20750,0
|
|
20240621,171200,15712734100,20750,20750,20750,20750,0
|
|
20240621,171100,15712734100,20750,20750,20750,20750,0
|
|
20240621,171000,15712734100,20750,20750,20750,20750,0
|
|
20240621,170900,15712734100,20750,20750,20750,20750,0
|
|
20240621,170800,15712734100,20750,20750,20750,20750,0
|
|
20240621,170700,15712734100,20750,20750,20750,20750,0
|
|
20240621,170600,15712734100,20750,20750,20750,20750,0
|
|
20240621,170500,15712734100,20750,20750,20750,20750,0
|
|
20240621,170400,15712734100,20750,20750,20750,20750,0
|
|
20240621,170300,15712734100,20750,20750,20750,20750,0
|
|
20240621,170200,15712734100,20750,20750,20750,20750,0
|
|
20240621,170100,15712734100,20750,20750,20750,20750,0
|
|
20240621,170000,15712734100,20750,20750,20750,20750,0
|
|
20240621,165900,15712734100,20750,20750,20750,20750,0
|
|
20240621,165800,15712734100,20750,20750,20750,20750,0
|
|
20240621,165700,15712734100,20750,20750,20750,20750,0
|
|
20240621,165600,15712734100,20750,20750,20750,20750,0
|
|
20240621,165500,15712734100,20750,20750,20750,20750,0
|
|
20240621,165400,15712734100,20750,20750,20750,20750,0
|
|
20240621,165300,15712734100,20750,20750,20750,20750,0
|
|
20240621,165200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,165100,15712734100,20750,20750,20750,20750,0
|
|
20240621,165000,15712734100,20750,20750,20750,20750,0
|
|
20240621,164900,15712734100,20750,20750,20750,20750,0
|
|
20240621,164800,15712734100,20750,20750,20750,20750,0
|
|
20240621,164700,15712734100,20750,20750,20750,20750,0
|
|
20240621,164600,15712734100,20750,20750,20750,20750,0
|
|
20240621,164500,15712734100,20750,20750,20750,20750,0
|
|
20240621,164400,15712734100,20750,20750,20750,20750,0
|
|
20240621,164300,15712734100,20750,20750,20750,20750,0
|
|
20240621,164200,15712734100,20750,20750,20750,20750,0
|
|
20240621,164100,15712734100,20750,20750,20750,20750,0
|
|
20240621,164000,15712734100,20750,20750,20750,20750,0
|
|
20240621,163900,15712734100,20750,20750,20750,20750,0
|
|
20240621,163800,15712734100,20750,20750,20750,20750,0
|
|
20240621,163700,15712734100,20750,20750,20750,20750,0
|
|
20240621,163600,15712734100,20750,20750,20750,20750,0
|
|
20240621,163500,15712734100,20750,20750,20750,20750,0
|
|
20240621,163400,15712734100,20750,20750,20750,20750,0
|
|
20240621,163300,15712734100,20750,20750,20750,20750,0
|
|
20240621,163200,15712734100,20750,20750,20750,20750,0
|
|
20240621,163100,15712734100,20750,20750,20750,20750,0
|
|
20240621,163000,15712734100,20750,20750,20750,20750,0
|
|
20240621,162900,15712734100,20750,20750,20750,20750,0
|
|
20240621,162800,15712734100,20750,20750,20750,20750,0
|
|
20240621,162700,15712734100,20750,20750,20750,20750,0
|
|
20240621,162600,15712734100,20750,20750,20750,20750,0
|
|
20240621,162500,15712734100,20750,20750,20750,20750,0
|
|
20240621,162400,15712734100,20750,20750,20750,20750,0
|
|
20240621,162300,15712734100,20750,20750,20750,20750,0
|
|
20240621,162200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,162100,15712734100,20750,20750,20750,20750,0
|
|
20240621,162000,15712734100,20750,20750,20750,20750,0
|
|
20240621,161900,15712734100,20750,20750,20750,20750,0
|
|
20240621,161800,15712734100,20750,20750,20750,20750,0
|
|
20240621,161700,15712734100,20750,20750,20750,20750,0
|
|
20240621,161600,15712734100,20750,20750,20750,20750,0
|
|
20240621,161500,15712734100,20750,20750,20750,20750,0
|
|
20240621,161400,15712734100,20750,20750,20750,20750,0
|
|
20240621,161300,15712734100,20750,20750,20750,20750,0
|
|
20240621,161200,15712734100,20750,20750,20750,20750,0
|
|
20240621,161100,15712734100,20750,20750,20750,20750,0
|
|
20240621,161000,15712734100,20750,20750,20750,20750,0
|
|
20240621,160900,15712734100,20750,20750,20750,20750,0
|
|
20240621,160800,15712734100,20750,20750,20750,20750,0
|
|
20240621,160700,15712734100,20750,20750,20750,20750,0
|
|
20240621,160600,15712734100,20750,20750,20750,20750,0
|
|
20240621,160500,15712734100,20750,20750,20750,20750,0
|
|
20240621,160400,15712734100,20750,20750,20750,20750,0
|
|
20240621,160300,15712734100,20750,20750,20750,20750,0
|
|
20240621,160200,15712734100,20750,20750,20750,20750,0
|
|
20240621,160100,15712734100,20750,20750,20750,20750,0
|
|
20240621,160000,15712734100,20750,20750,20750,20750,0
|
|
20240621,155900,15712734100,20750,20750,20750,20750,0
|
|
20240621,155800,15712734100,20750,20750,20750,20750,0
|
|
20240621,155700,15712734100,20750,20750,20750,20750,0
|
|
20240621,155600,15712734100,20750,20750,20750,20750,0
|
|
20240621,155500,15712734100,20750,20750,20750,20750,0
|
|
20240621,155400,15712734100,20750,20750,20750,20750,0
|
|
20240621,155300,15712734100,20750,20750,20750,20750,0
|
|
20240621,155200,15712734100,20750,20750,20750,20750,31375
|
|
20240621,155100,15712734100,20750,20750,20750,20750,0
|
|
20240621,155000,15712734100,20750,20750,20750,20750,0
|
|
20240621,154900,15712734100,20750,20750,20750,20750,0
|
|
20240621,154800,15712734100,20750,20750,20750,20750,0
|
|
20240621,154700,15712734100,20750,20750,20750,20750,0
|
|
20240621,154600,15712734100,20750,20750,20750,20750,0
|
|
20240621,154500,15712734100,20750,20750,20750,20750,0
|
|
20240621,154400,15712734100,20750,20750,20750,20750,0
|
|
20240621,154300,15712734100,20750,20750,20750,20750,0
|
|
20240621,154200,15712734100,20750,20750,20750,20750,0
|
|
20240621,154100,15712734100,20750,20750,20750,20750,0
|
|
20240621,154000,15712734100,20750,20750,20750,20750,0
|
|
20240621,153900,15712734100,20750,20750,20750,20750,0
|
|
20240621,153800,15712734100,20750,20750,20750,20750,0
|
|
20240621,153700,15712734100,20750,20750,20750,20750,0
|
|
20240621,153600,15712734100,20750,20750,20750,20750,0
|
|
20240621,153500,15712734100,20750,20750,20750,20750,0
|
|
20240621,153400,15712734100,20750,20750,20750,20750,0
|
|
20240621,153300,15712734100,20750,20750,20750,20750,0
|
|
20240621,153200,15712734100,20750,20750,20750,20750,0
|
|
20240621,153100,15712734100,20750,20750,20750,20750,0
|
|
20240621,153000,15712734100,20750,20750,20750,20750,31375
|
|
20240621,152900,15061702850,20700,20700,20700,20700,0
|
|
20240621,152800,15061702850,20700,20700,20700,20700,0
|
|
20240621,152700,15061702850,20700,20700,20700,20700,0
|
|
20240621,152600,15061702850,20700,20700,20700,20700,0
|
|
20240621,152500,15061702850,20700,20700,20700,20700,0
|
|
20240621,152400,15061702850,20700,20700,20700,20700,0
|
|
20240621,152300,15061702850,20700,20700,20700,20700,0
|
|
20240621,152200,15061702850,20700,20700,20700,20700,0
|
|
20240621,152100,15061702850,20700,20700,20700,20700,0
|
|
20240621,152000,15061702850,20700,20700,20700,20700,0
|
|
20240621,151900,15061702850,20700,20700,20750,20700,2348
|
|
20240621,151800,15013048800,20750,20750,20750,20700,969
|
|
20240621,151700,14992965450,20700,20700,20750,20650,4725
|
|
20240621,151600,14895161500,20700,20650,20700,20650,1956
|
|
20240621,151500,14854706300,20650,20650,20700,20650,718
|
|
20240621,151400,14839867300,20700,20650,20700,20650,760
|
|
20240621,151300,14824160900,20700,20700,20700,20650,1092
|
|
20240621,151200,14801595400,20700,20650,20700,20650,4682
|
|
20240621,151100,14704705550,20700,20650,20700,20650,533
|
|
20240621,151000,14693672700,20650,20700,20700,20650,744
|
|
20240621,150900,14678299850,20700,20750,20750,20700,8285
|
|
20240621,150800,14506799100,20750,20700,20750,20700,191
|
|
20240621,150700,14502845100,20700,20700,20750,20700,1997
|
|
20240621,150600,14461507050,20700,20750,20750,20700,374
|
|
20240621,150500,14453764450,20750,20750,20750,20700,421
|
|
20240621,150400,14445046700,20700,20700,20750,20700,650
|
|
20240621,150300,14431581000,20750,20700,20750,20700,1576
|
|
20240621,150200,14398957650,20700,20700,20700,20700,1489
|
|
20240621,150100,14368135350,20700,20750,20750,20700,3923
|
|
20240621,150000,14286926700,20750,20750,20750,20700,315
|
|
20240621,145900,14280405600,20700,20700,20750,20700,2540
|
|
20240621,145800,14227820150,20700,20750,20750,20700,152
|
|
20240621,145700,14224672850,20700,20700,20750,20700,1610
|
|
20240621,145600,14191345700,20700,20700,20750,20700,2315
|
|
20240621,145500,14143425100,20700,20700,20700,20650,4219
|
|
20240621,145400,14056114800,20700,20700,20700,20650,2138
|
|
20240621,145300,14011908200,20700,20650,20700,20650,569
|
|
20240621,145200,14000130400,20700,20700,20700,20650,1322
|
|
20240621,145100,13972814550,20700,20700,20700,20650,309
|
|
20240621,145000,13966425050,20650,20700,20700,20650,995
|
|
20240621,144900,13945834000,20700,20700,20750,20650,2423
|
|
20240621,144800,13895677900,20700,20700,20700,20700,2564
|
|
20240621,144700,13842603100,20700,20700,20700,20650,1099
|
|
20240621,144600,13819855800,20700,20700,20700,20650,2914
|
|
20240621,144500,13759637400,20650,20700,20700,20650,716
|
|
20240621,144400,13744816300,20700,20700,20700,20650,1953
|
|
20240621,144300,13704454200,20700,20650,20750,20650,1316
|
|
20240621,144200,13677212400,20650,20650,20750,20650,6377
|
|
20240621,144100,13545294850,20650,20700,20700,20650,1111
|
|
20240621,144000,13522315100,20650,20700,20700,20650,698
|
|
20240621,143900,13507896300,20700,20650,20700,20650,645
|
|
20240621,143800,13494576050,20650,20700,20700,20650,218
|
|
20240621,143700,13490067950,20650,20650,20700,20650,1150
|
|
20240621,143600,13466312950,20650,20700,20700,20650,1407
|
|
20240621,143500,13437258200,20650,20650,20700,20650,2011
|
|
20240621,143400,13395730650,20650,20650,20650,20650,421
|
|
20240621,143300,13387037000,20650,20650,20700,20650,3737
|
|
20240621,143200,13309867800,20700,20650,20700,20600,2604
|
|
20240621,143100,13256095300,20650,20650,20650,20600,1687
|
|
20240621,143000,13221275300,20650,20650,20650,20600,1335
|
|
20240621,142900,13193770750,20650,20650,20650,20650,299
|
|
20240621,142800,13187596400,20650,20650,20650,20600,4809
|
|
20240621,142700,13088503800,20600,20650,20650,20600,3204
|
|
20240621,142600,13022406900,20650,20600,20650,20600,1166
|
|
20240621,142500,12998331300,20600,20650,20650,20600,889
|
|
20240621,142400,12979985900,20650,20650,20650,20600,1011
|
|
20240621,142300,12959108900,20650,20700,20700,20650,1696
|
|
20240621,142200,12924086450,20650,20650,20650,20600,3308
|
|
20240621,142100,12855886200,20650,20700,20700,20650,13075
|
|
20240621,142000,12585874800,20700,20700,20750,20650,11008
|
|
20240621,141900,12358167000,20700,20700,20700,20700,7675
|
|
20240621,141800,12199294500,20700,20750,20750,20700,8461
|
|
20240621,141700,12024140500,20750,20750,20750,20700,660
|
|
20240621,141600,12010458450,20700,20750,20750,20700,853
|
|
20240621,141500,11992766450,20700,20700,20750,20700,1683
|
|
20240621,141400,11957912600,20750,20700,20750,20700,549
|
|
20240621,141300,11946548200,20700,20700,20750,20700,505
|
|
20240621,141200,11936091500,20700,20750,20750,20700,230
|
|
20240621,141100,11931325650,20750,20700,20750,20700,3506
|
|
20240621,141000,11858731200,20700,20700,20750,20700,1802
|
|
20240621,140900,11821424900,20750,20700,20750,20700,228
|
|
20240621,140800,11816700250,20700,20700,20750,20700,3087
|
|
20240621,140700,11752796800,20750,20700,20750,20700,3257
|
|
20240621,140600,11685309150,20700,20700,20750,20700,3471
|
|
20240621,140500,11613435100,20750,20700,20750,20700,922
|
|
20240621,140400,11594343650,20750,20750,20750,20700,1949
|
|
20240621,140300,11553990400,20750,20750,20750,20750,277
|
|
20240621,140200,11548242650,20750,20700,20750,20700,918
|
|
20240621,140100,11529219750,20750,20700,20750,20700,1162
|
|
20240621,140000,11505166000,20700,20750,20750,20700,2606
|
|
20240621,135900,11451216100,20750,20700,20750,20700,478
|
|
20240621,135800,11441305100,20750,20750,20750,20700,1112
|
|
20240621,135700,11418257750,20750,20750,20750,20700,375
|
|
20240621,135600,11410476850,20750,20700,20750,20700,41
|
|
20240621,135500,11409627300,20750,20700,20750,20700,481
|
|
20240621,135400,11399647650,20700,20700,20750,20700,2022
|
|
20240621,135300,11357753700,20750,20750,20750,20700,1255
|
|
20240621,135200,11331766200,20750,20750,20800,20750,1079
|
|
20240621,135100,11309376400,20750,20700,20750,20700,2888
|
|
20240621,135000,11249594000,20700,20750,20750,20700,1220
|
|
20240621,134900,11224279250,20750,20750,20750,20750,760
|
|
20240621,134800,11208509250,20750,20750,20800,20700,1876
|
|
20240621,134700,11169591300,20750,20750,20750,20750,229
|
|
20240621,134600,11164839550,20750,20700,20800,20700,1051
|
|
20240621,134500,11143031050,20750,20750,20750,20750,962
|
|
20240621,134400,11123069550,20750,20750,20750,20750,1242
|
|
20240621,134300,11097298050,20750,20700,20750,20700,2899
|
|
20240621,134200,11037183450,20750,20750,20750,20700,886
|
|
20240621,134100,11018818950,20750,20700,20750,20700,1226
|
|
20240621,134000,10993432000,20700,20750,20750,20700,413
|
|
20240621,133900,10984875250,20750,20750,20750,20700,561
|
|
20240621,133800,10973239500,20750,20750,20750,20750,1637
|
|
20240621,133700,10939271750,20750,20700,20750,20700,2924
|
|
20240621,133600,10878726550,20700,20750,20750,20700,7819
|
|
20240621,133500,10716822900,20750,20800,20800,20750,20874
|
|
20240621,133400,10283684300,20800,20750,20800,20750,39
|
|
20240621,133300,10282874850,20750,20800,20800,20750,343
|
|
20240621,133200,10275749700,20750,20800,20800,20750,1147
|
|
20240621,133100,10251897400,20800,20850,20850,20800,33943
|
|
20240621,133000,9545880250,20850,20800,20850,20800,109
|
|
20240621,132900,9543611650,20800,20850,20850,20800,287
|
|
20240621,132800,9537631200,20850,20850,20850,20850,555
|
|
20240621,132700,9526059450,20800,20850,20850,20800,348
|
|
20240621,132600,9518806150,20850,20800,20850,20800,492
|
|
20240621,132500,9508549850,20850,20850,20850,20800,1050
|
|
20240621,132400,9486672350,20850,20850,20850,20800,32
|
|
20240621,132300,9486005200,20850,20850,20850,20800,206
|
|
20240621,132200,9481714200,20850,20850,20900,20800,1760
|
|
20240621,132100,9445019650,20850,20850,20850,20850,3168
|
|
20240621,132000,9378966850,20900,20850,20900,20850,480
|
|
20240621,131900,9368952500,20900,20850,20900,20850,762
|
|
20240621,131800,9353064550,20850,20850,20850,20850,522
|
|
20240621,131700,9342180850,20900,20900,20900,20850,114
|
|
20240621,131600,9339800400,20900,20900,20900,20900,127
|
|
20240621,131500,9337146100,20900,20900,20900,20850,222
|
|
20240621,131400,9332506550,20900,20900,20900,20900,218
|
|
20240621,131300,9327950350,20900,20850,20900,20850,429
|
|
20240621,131200,9318985000,20850,20900,20900,20850,118
|
|
20240621,131100,9316518950,20900,20850,20900,20850,45
|
|
20240621,131000,9315578650,20900,20900,20900,20900,881
|
|
20240621,130900,9297165750,20900,20900,20900,20900,513
|
|
20240621,130800,9286444050,20900,20900,20900,20850,268
|
|
20240621,130700,9280852850,20900,20900,20900,20850,548
|
|
20240621,130600,9269400150,20900,20850,20900,20850,163
|
|
20240621,130500,9265996150,20850,20900,20900,20850,323
|
|
20240621,130400,9259248950,20900,20850,20900,20850,58
|
|
20240621,130300,9258037500,20850,20850,20900,20850,114
|
|
20240621,130200,9255660500,20850,20850,20900,20850,591
|
|
20240621,130100,9243337600,20900,20850,20900,20850,29
|
|
20240621,130000,9242732050,20850,20850,20850,20850,75
|
|
20240621,125900,9241168300,20850,20850,20850,20850,106
|
|
20240621,125800,9238958200,20850,20850,20900,20850,365
|
|
20240621,125700,9231341500,20850,20850,20850,20850,15
|
|
20240621,125600,9231028750,20900,20850,20900,20850,320
|
|
20240621,125500,9224342750,20900,20900,20900,20900,104
|
|
20240621,125400,9222169150,20850,20900,20900,20850,2157
|
|
20240621,125300,9177187850,20900,20850,20900,20850,694
|
|
20240621,125200,9162687150,20900,20900,20900,20850,462
|
|
20240621,125100,9153038000,20900,20850,20900,20850,138
|
|
20240621,125000,9150156400,20850,20900,20900,20850,530
|
|
20240621,124900,9139105850,20900,20850,20900,20850,256
|
|
20240621,124800,9133764500,20900,20900,20900,20850,162
|
|
20240621,124700,9130384250,20850,20850,20900,20850,76
|
|
20240621,124600,9128796100,20900,20900,20900,20850,212
|
|
20240621,124500,9124375350,20900,20900,20900,20900,3
|
|
20240621,124400,9124312650,20850,20900,20900,20850,201
|
|
20240621,124300,9120121750,20900,20850,20900,20850,853
|
|
20240621,124200,9102335550,20850,20850,20900,20850,475
|
|
20240621,124100,9092431300,20850,20900,20900,20850,448
|
|
20240621,124000,9083087350,20900,20850,20900,20850,94
|
|
20240621,123900,9081123950,20850,20900,20900,20850,152
|
|
20240621,123800,9077947700,20900,20900,20900,20900,821
|
|
20240621,123700,9060788800,20900,20850,20900,20850,395
|
|
20240621,123600,9052547800,20850,20900,20900,20850,196
|
|
20240621,123500,9048453850,20900,20850,20900,20850,2955
|
|
20240621,123400,8986694600,20900,20850,20900,20850,2413
|
|
20240621,123300,8936366950,20850,20850,20900,20850,605
|
|
20240621,123200,8923752400,20850,20850,20850,20850,1318
|
|
20240621,123100,8896272100,20850,20900,20900,20850,621
|
|
20240621,123000,8883323200,20900,20900,20900,20850,148
|
|
20240621,122900,8880237300,20850,20850,20850,20850,634
|
|
20240621,122800,8867018400,20900,20850,20900,20850,177
|
|
20240621,122700,8863326100,20850,20900,20900,20850,181
|
|
20240621,122600,8859546600,20900,20850,20900,20850,315
|
|
20240621,122500,8852978700,20850,20850,20850,20850,118
|
|
20240621,122400,8850518400,20850,20900,20900,20850,316
|
|
20240621,122300,8843918200,20900,20850,20900,20850,212
|
|
20240621,122200,8839492400,20850,20900,20900,20850,596
|
|
20240621,122100,8827038450,20900,20900,20900,20850,216
|
|
20240621,122000,8822524100,20850,20850,20900,20850,578
|
|
20240621,121900,8810467700,20850,20850,20900,20850,287
|
|
20240621,121800,8804483300,20850,20850,20850,20850,525
|
|
20240621,121700,8793537050,20850,20850,20850,20800,2744
|
|
20240621,121600,8736335350,20850,20900,20900,20850,14
|
|
20240621,121500,8736043000,20900,20900,20900,20850,65
|
|
20240621,121400,8734687550,20850,20850,20850,20800,304
|
|
20240621,121300,8728354000,20850,20850,20900,20850,1423
|
|
20240621,121200,8698684000,20850,20850,20850,20850,328
|
|
20240621,121100,8691845200,20900,20850,20900,20850,656
|
|
20240621,121000,8678167500,20850,20850,20900,20850,50
|
|
20240621,120900,8677124950,20850,20850,20900,20850,119
|
|
20240621,120800,8674642350,20850,20850,20850,20850,265
|
|
20240621,120700,8669117100,20850,20850,20850,20800,1124
|
|
20240621,120600,8645682200,20850,20850,20850,20800,237
|
|
20240621,120500,8640740800,20850,20800,20850,20800,488
|
|
20240621,120400,8630585350,20850,20850,20850,20800,22
|
|
20240621,120300,8630126950,20850,20800,20850,20800,87
|
|
20240621,120200,8628317300,20800,20850,20850,20800,134
|
|
20240621,120100,8625526550,20850,20850,20900,20850,1312
|
|
20240621,120000,8598171250,20850,20850,20850,20850,535
|
|
20240621,115900,8587016500,20850,20850,20850,20800,139
|
|
20240621,115800,8584122400,20800,20800,20800,20800,584
|
|
20240621,115700,8571975200,20800,20800,20800,20800,30
|
|
20240621,115600,8571351200,20800,20800,20800,20800,33
|
|
20240621,115500,8570664800,20850,20850,20850,20800,164
|
|
20240621,115400,8567245800,20850,20800,20850,20800,126
|
|
20240621,115300,8564621850,20850,20850,20850,20800,136
|
|
20240621,115200,8561786650,20850,20850,20850,20800,574
|
|
20240621,115100,8549819050,20850,20850,20850,20850,295
|
|
20240621,115000,8543668300,20850,20850,20850,20850,144
|
|
20240621,114900,8540665900,20850,20850,20850,20800,116
|
|
20240621,114800,8538250550,20850,20800,20850,20800,779
|
|
20240621,114700,8522041300,20800,20850,20850,20800,263
|
|
20240621,114600,8516568500,20850,20800,20850,20800,763
|
|
20240621,114500,8500683500,20800,20850,20850,20800,222
|
|
20240621,114400,8496057050,20850,20850,20850,20800,54
|
|
20240621,114300,8494932300,20800,20850,20850,20800,153
|
|
20240621,114200,8491745300,20850,20850,20850,20800,194
|
|
20240621,114100,8487701400,20850,20850,20850,20850,39
|
|
20240621,114000,8486888250,20850,20800,20850,20800,137
|
|
20240621,113900,8484037050,20800,20800,20850,20800,603
|
|
20240621,113800,8471482250,20800,20850,20850,20800,1156
|
|
20240621,113700,8447392750,20850,20850,20850,20800,305
|
|
20240621,113600,8441036000,20850,20850,20850,20850,236
|
|
20240621,113500,8436115400,20850,20900,20900,20800,117
|
|
20240621,113400,8433674200,20850,20850,20850,20800,1459
|
|
20240621,113300,8403255550,20850,20850,20850,20850,303
|
|
20240621,113200,8396938000,20850,20850,20850,20800,1583
|
|
20240621,113100,8363932500,20850,20850,20850,20800,265
|
|
20240621,113000,8358419250,20850,20800,20850,20800,406
|
|
20240621,112900,8349973050,20850,20800,20850,20800,112
|
|
20240621,112800,8347638250,20800,20800,20800,20800,917
|
|
20240621,112700,8328564650,20800,20750,20800,20750,383
|
|
20240621,112600,8320606150,20800,20850,20850,20750,1470
|
|
20240621,112500,8290072550,20800,20800,20850,20800,582
|
|
20240621,112400,8277966700,20800,20850,20850,20800,417
|
|
20240621,112300,8269286550,20800,20800,20850,20750,3452
|
|
20240621,112200,8197428300,20800,20800,20800,20750,2720
|
|
20240621,112100,8140926800,20800,20850,20850,20800,823
|
|
20240621,112000,8123808250,20800,20800,20850,20800,1219
|
|
20240621,111900,8098450550,20800,20800,20850,20750,2634
|
|
20240621,111800,8043672300,20800,20800,20800,20800,1074
|
|
20240621,111700,8021333100,20800,20750,20800,20750,2561
|
|
20240621,111600,7968124950,20800,20800,20800,20750,709
|
|
20240621,111500,7953410050,20750,20800,20800,20750,1449
|
|
20240621,111400,7923271450,20800,20750,20800,20750,260
|
|
20240621,111300,7917868450,20800,20800,20800,20750,1221
|
|
20240621,111200,7892476200,20800,20800,20800,20800,496
|
|
20240621,111100,7882159400,20800,20750,20800,20750,350
|
|
20240621,111000,7874879450,20800,20800,20800,20750,826
|
|
20240621,110900,7857703350,20800,20800,20800,20800,667
|
|
20240621,110800,7843829750,20800,20850,20850,20800,504
|
|
20240621,110700,7833346350,20850,20800,20850,20800,491
|
|
20240621,110600,7823132600,20850,20800,20850,20800,687
|
|
20240621,110500,7808839200,20800,20800,20800,20800,745
|
|
20240621,110400,7793343200,20800,20800,20850,20800,912
|
|
20240621,110300,7774370950,20800,20800,20800,20800,2583
|
|
20240621,110200,7720644550,20800,20800,20800,20800,2781
|
|
20240621,110100,7662799750,20800,20800,20850,20800,195
|
|
20240621,110000,7658736250,20850,20800,20850,20800,1094
|
|
20240621,105900,7635979800,20850,20800,20850,20800,1665
|
|
20240621,105800,7601347550,20800,20850,20850,20800,614
|
|
20240621,105700,7588573350,20850,20800,20850,20800,996
|
|
20240621,105600,7567851100,20800,20800,20850,20800,1603
|
|
20240621,105500,7534505900,20850,20800,20850,20800,10900
|
|
20240621,105400,7307773650,20850,20800,20850,20800,804
|
|
20240621,105300,7291035300,20800,20850,20900,20800,1133
|
|
20240621,105200,7267396150,20800,20900,20900,20800,14008
|
|
20240621,105100,6975321250,20900,20900,20900,20900,135
|
|
20240621,105000,6972499750,20900,20900,20900,20900,802
|
|
20240621,104900,6955737950,20950,20900,20950,20900,271
|
|
20240621,104800,6950073950,20900,20900,20900,20900,562
|
|
20240621,104700,6938328150,20900,20900,20900,20900,1323
|
|
20240621,104600,6910677450,20900,20900,20900,20900,1157
|
|
20240621,104500,6886496150,20900,20900,20950,20900,1666
|
|
20240621,104400,6851676600,20900,20950,20950,20900,285
|
|
20240621,104300,6845716650,20900,20950,20950,20900,1367
|
|
20240621,104200,6817132150,20950,20900,20950,20900,1165
|
|
20240621,104100,6792782150,20950,20900,20950,20900,1573
|
|
20240621,104000,6759901350,20900,20900,20900,20900,939
|
|
20240621,103900,6740276250,20900,20900,20900,20900,365
|
|
20240621,103800,6732647750,20900,20900,20900,20850,410
|
|
20240621,103700,6724085600,20900,20900,20950,20900,778
|
|
20240621,103600,6707824850,20900,20900,20900,20850,2334
|
|
20240621,103500,6659144050,20850,20900,20900,20850,3244
|
|
20240621,103400,6591349350,20900,20900,20900,20900,461
|
|
20240621,103300,6581714450,20900,20900,20900,20850,442
|
|
20240621,103200,6572477000,20900,20850,20900,20850,360
|
|
20240621,103100,6564957500,20900,20900,20900,20850,527
|
|
20240621,103000,6553963700,20900,20850,20900,20850,369
|
|
20240621,102900,6546256950,20850,20900,20900,20850,1050
|
|
20240621,102800,6524358050,20850,20850,20900,20850,346
|
|
20240621,102700,6517130700,20850,20900,20900,20850,134
|
|
20240621,102600,6514331600,20850,20850,20900,20850,1255
|
|
20240621,102500,6488164350,20850,20900,20900,20850,8236
|
|
20240621,102400,6316036500,20900,20900,20900,20850,328
|
|
20240621,102300,6309186350,20900,20900,20900,20850,1008
|
|
20240621,102200,6288163650,20900,20850,20900,20850,853
|
|
20240621,102100,6270340250,20850,20900,20900,20850,574
|
|
20240621,102000,6258371650,20900,20900,20900,20850,503
|
|
20240621,101900,6247865700,20900,20850,20900,20800,970
|
|
20240621,101800,6227648850,20850,20850,20850,20850,659
|
|
20240621,101700,6213908700,20850,20900,20900,20850,490
|
|
20240621,101600,6203692000,20850,20850,20900,20850,2195
|
|
20240621,101500,6157925550,20900,20900,20900,20850,306
|
|
20240621,101400,6151538950,20900,20850,20900,20850,1147
|
|
20240621,101300,6127618950,20850,20800,20850,20800,761
|
|
20240621,101200,6111760850,20850,20800,20850,20800,465
|
|
20240621,101100,6102081100,20850,20850,20850,20800,1506
|
|
20240621,101000,6070708800,20900,20850,20900,20850,902
|
|
20240621,100900,6051892100,20850,20850,20900,20850,689
|
|
20240621,100800,6037526400,20850,20850,20900,20850,1816
|
|
20240621,100700,5999661850,20850,20900,20900,20850,1055
|
|
20240621,100600,5977661500,20850,20900,20900,20850,1131
|
|
20240621,100500,5954074700,20850,20900,20900,20850,102
|
|
20240621,100400,5951946550,20900,20850,20900,20850,346
|
|
20240621,100300,5944716250,20900,20900,20900,20850,424
|
|
20240621,100200,5935857550,20900,20850,20900,20850,599
|
|
20240621,100100,5923364450,20850,20950,20950,20850,7173
|
|
20240621,100000,5773435150,20950,20950,20950,20900,286
|
|
20240621,095900,5767449350,20950,20950,20950,20900,543
|
|
20240621,095800,5756087900,20950,20950,20950,20900,990
|
|
20240621,095700,5735348450,20950,20950,21000,20900,2768
|
|
20240621,095600,5677365050,20900,20900,20950,20900,757
|
|
20240621,095500,5661517200,20950,20900,20950,20900,668
|
|
20240621,095400,5647522750,20900,20950,21000,20900,1373
|
|
20240621,095300,5618810600,20950,20900,21000,20900,2904
|
|
20240621,095200,5557992200,20900,20900,21000,20850,7426
|
|
20240621,095100,5402783200,20900,20800,20900,20750,10346
|
|
20240621,095000,5187435750,20800,20750,20800,20750,1360
|
|
20240621,094900,5159183100,20800,20800,20800,20750,1052
|
|
20240621,094800,5137319650,20800,20750,20800,20750,811
|
|
20240621,094700,5120488900,20750,20800,20800,20750,1710
|
|
20240621,094600,5085004750,20750,20800,20800,20750,1980
|
|
20240621,094500,5043911100,20800,20750,20800,20750,531
|
|
20240621,094400,5032892600,20800,20800,20800,20750,1321
|
|
20240621,094300,5005471550,20750,20800,20800,20750,1448
|
|
20240621,094200,4975423450,20750,20700,20750,20700,1446
|
|
20240621,094100,4945422300,20700,20750,20750,20700,1342
|
|
20240621,094000,4917583300,20750,20750,20800,20700,2084
|
|
20240621,093900,4874349850,20750,20800,20800,20750,5169
|
|
20240621,093800,4767085250,20750,20800,20800,20750,402
|
|
20240621,093700,4758739750,20800,20750,20800,20750,682
|
|
20240621,093600,4744580850,20750,20750,20750,20700,3943
|
|
20240621,093500,4662856850,20750,20750,20750,20700,3688
|
|
20240621,093400,4586337350,20750,20750,20750,20700,1765
|
|
20240621,093300,4549744200,20750,20750,20750,20700,1184
|
|
20240621,093200,4525208500,20750,20700,20750,20700,3229
|
|
20240621,093100,4458308700,20750,20750,20800,20700,13585
|
|
20240621,093000,4176429900,20750,20800,20800,20750,1577
|
|
20240621,092900,4143681250,20800,20800,20800,20750,1557
|
|
20240621,092800,4111345850,20750,20750,20800,20750,1911
|
|
20240621,092700,4071686400,20750,20800,20800,20750,3906
|
|
20240621,092600,3990558550,20800,20800,20850,20800,8616
|
|
20240621,092500,3811344250,20850,20800,20850,20800,5014
|
|
20240621,092400,3707042300,20800,20800,20850,20800,13224
|
|
20240621,092300,3431914600,20800,20850,20850,20800,4154
|
|
20240621,092200,3345431850,20850,20850,20850,20800,4520
|
|
20240621,092100,3251321000,20850,20850,20850,20800,12369
|
|
20240621,092000,2993646600,20850,20900,20900,20850,1448
|
|
20240621,091900,2963446750,20850,20900,20900,20850,3833
|
|
20240621,091800,2883492700,20850,20850,20900,20850,3457
|
|
20240621,091700,2811411300,20850,20800,20900,20800,2205
|
|
20240621,091600,2765440200,20850,20850,20900,20800,8453
|
|
20240621,091500,2589203000,20900,20850,20900,20850,1690
|
|
20240621,091400,2553949000,20850,20850,20900,20850,6517
|
|
20240621,091300,2418042700,20900,20900,20900,20850,7866
|
|
20240621,091200,2253953600,20900,20900,20900,20850,2498
|
|
20240621,091100,2201780400,20950,20850,20950,20850,8438
|
|
20240621,091000,2025539400,20900,20850,20900,20850,2746
|
|
20240621,090900,1968267000,20850,20900,20950,20850,13589
|
|
20240621,090800,1684311800,20900,20950,21000,20900,18650
|
|
20240621,090700,1294085150,21000,20950,21000,20950,4049
|
|
20240621,090600,1209209450,21000,20950,21000,20950,4707
|
|
20240621,090500,1110489000,21000,21050,21050,20950,8932
|
|
20240621,090400,922915350,21000,21000,21050,20950,5709
|
|
20240621,090300,803027100,21000,21100,21100,20950,10922
|
|
20240621,090200,573524850,21050,21050,21100,21000,4666
|
|
20240621,090100,475244400,21050,21100,21100,21000,5457
|
|
20240621,090000,360360350,21050,21150,21200,21050,16186
|