579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183600,1183337350,22100,22100,22100,22100,17375
|
|
20240621,183500,1183337350,22100,22100,22100,22100,0
|
|
20240621,183400,1183337350,22100,22100,22100,22100,0
|
|
20240621,183300,1183337350,22100,22100,22100,22100,0
|
|
20240621,183200,1183337350,22100,22100,22100,22100,0
|
|
20240621,183100,1183337350,22100,22100,22100,22100,0
|
|
20240621,183000,1183337350,22100,22100,22100,22100,0
|
|
20240621,182900,1183337350,22100,22100,22100,22100,0
|
|
20240621,182800,1183337350,22100,22100,22100,22100,0
|
|
20240621,182700,1183337350,22100,22100,22100,22100,0
|
|
20240621,182600,1183337350,22100,22100,22100,22100,0
|
|
20240621,182500,1183337350,22100,22100,22100,22100,0
|
|
20240621,182400,1183337350,22100,22100,22100,22100,0
|
|
20240621,182300,1183337350,22100,22100,22100,22100,0
|
|
20240621,182200,1183337350,22100,22100,22100,22100,0
|
|
20240621,182100,1183337350,22100,22100,22100,22100,0
|
|
20240621,182000,1183337350,22100,22100,22100,22100,0
|
|
20240621,181900,1183337350,22100,22100,22100,22100,0
|
|
20240621,181800,1183337350,22100,22100,22100,22100,0
|
|
20240621,181700,1183337350,22100,22100,22100,22100,0
|
|
20240621,181600,1183337350,22100,22100,22100,22100,0
|
|
20240621,181500,1183337350,22100,22100,22100,22100,0
|
|
20240621,181400,1183337350,22100,22100,22100,22100,0
|
|
20240621,181300,1183337350,22100,22100,22100,22100,0
|
|
20240621,181200,1183337350,22100,22100,22100,22100,0
|
|
20240621,181100,1183337350,22100,22100,22100,22100,0
|
|
20240621,181000,1183337350,22100,22100,22100,22100,0
|
|
20240621,180900,1183337350,22100,22100,22100,22100,0
|
|
20240621,180800,1183337350,22100,22100,22100,22100,0
|
|
20240621,180700,1183337350,22100,22100,22100,22100,0
|
|
20240621,180600,1183337350,22100,22100,22100,22100,17375
|
|
20240621,180500,1183337350,22100,22100,22100,22100,0
|
|
20240621,180400,1183337350,22100,22100,22100,22100,0
|
|
20240621,180300,1183337350,22100,22100,22100,22100,0
|
|
20240621,180200,1183337350,22100,22100,22100,22100,0
|
|
20240621,180100,1183337350,22100,22100,22100,22100,0
|
|
20240621,180000,1183337350,22100,22100,22100,22100,0
|
|
20240621,175900,1183337350,22100,22100,22100,22100,0
|
|
20240621,175800,1183337350,22100,22100,22100,22100,0
|
|
20240621,175700,1183337350,22100,22100,22100,22100,0
|
|
20240621,175600,1183337350,22100,22100,22100,22100,0
|
|
20240621,175500,1183337350,22100,22100,22100,22100,0
|
|
20240621,175400,1183337350,22100,22100,22100,22100,0
|
|
20240621,175300,1183337350,22100,22100,22100,22100,0
|
|
20240621,175200,1183337350,22100,22100,22100,22100,0
|
|
20240621,175100,1183337350,22100,22100,22100,22100,0
|
|
20240621,175000,1183337350,22100,22100,22100,22100,0
|
|
20240621,174900,1183337350,22100,22100,22100,22100,0
|
|
20240621,174800,1183337350,22100,22100,22100,22100,0
|
|
20240621,174700,1183337350,22100,22100,22100,22100,0
|
|
20240621,174600,1183337350,22100,22100,22100,22100,0
|
|
20240621,174500,1183337350,22100,22100,22100,22100,0
|
|
20240621,174400,1183337350,22100,22100,22100,22100,0
|
|
20240621,174300,1183337350,22100,22100,22100,22100,0
|
|
20240621,174200,1183337350,22100,22100,22100,22100,0
|
|
20240621,174100,1183337350,22100,22100,22100,22100,0
|
|
20240621,174000,1183337350,22100,22100,22100,22100,0
|
|
20240621,173900,1183337350,22100,22100,22100,22100,0
|
|
20240621,173800,1183337350,22100,22100,22100,22100,0
|
|
20240621,173700,1183337350,22100,22100,22100,22100,0
|
|
20240621,173600,1183337350,22100,22100,22100,22100,17375
|
|
20240621,173500,1183337350,22100,22100,22100,22100,0
|
|
20240621,173400,1183337350,22100,22100,22100,22100,0
|
|
20240621,173300,1183337350,22100,22100,22100,22100,0
|
|
20240621,173200,1183337350,22100,22100,22100,22100,0
|
|
20240621,173100,1183337350,22100,22100,22100,22100,0
|
|
20240621,173000,1183337350,22100,22100,22100,22100,0
|
|
20240621,172900,1183337350,22100,22100,22100,22100,0
|
|
20240621,172800,1183337350,22100,22100,22100,22100,0
|
|
20240621,172700,1183337350,22100,22100,22100,22100,0
|
|
20240621,172600,1183337350,22100,22100,22100,22100,0
|
|
20240621,172500,1183337350,22100,22100,22100,22100,0
|
|
20240621,172400,1183337350,22100,22100,22100,22100,0
|
|
20240621,172300,1183337350,22100,22100,22100,22100,0
|
|
20240621,172200,1183337350,22100,22100,22100,22100,0
|
|
20240621,172100,1183337350,22100,22100,22100,22100,0
|
|
20240621,172000,1183337350,22100,22100,22100,22100,0
|
|
20240621,171900,1183337350,22100,22100,22100,22100,0
|
|
20240621,171800,1183337350,22100,22100,22100,22100,0
|
|
20240621,171700,1183337350,22100,22100,22100,22100,0
|
|
20240621,171600,1183337350,22100,22100,22100,22100,0
|
|
20240621,171500,1183337350,22100,22100,22100,22100,0
|
|
20240621,171400,1183337350,22100,22100,22100,22100,0
|
|
20240621,171300,1183337350,22100,22100,22100,22100,0
|
|
20240621,171200,1183337350,22100,22100,22100,22100,0
|
|
20240621,171100,1183337350,22100,22100,22100,22100,0
|
|
20240621,171000,1183337350,22100,22100,22100,22100,0
|
|
20240621,170900,1183337350,22100,22100,22100,22100,0
|
|
20240621,170800,1183337350,22100,22100,22100,22100,0
|
|
20240621,170700,1183337350,22100,22100,22100,22100,0
|
|
20240621,170600,1183337350,22100,22100,22100,22100,17375
|
|
20240621,170500,1183337350,22100,22100,22100,22100,0
|
|
20240621,170400,1183337350,22100,22100,22100,22100,0
|
|
20240621,170300,1183337350,22100,22100,22100,22100,0
|
|
20240621,170200,1183337350,22100,22100,22100,22100,0
|
|
20240621,170100,1183337350,22100,22100,22100,22100,0
|
|
20240621,170000,1183337350,22100,22100,22100,22100,0
|
|
20240621,165900,1183337350,22100,22100,22100,22100,0
|
|
20240621,165800,1183337350,22100,22100,22100,22100,0
|
|
20240621,165700,1183337350,22100,22100,22100,22100,0
|
|
20240621,165600,1183337350,22100,22100,22100,22100,0
|
|
20240621,165500,1183337350,22100,22100,22100,22100,0
|
|
20240621,165400,1183337350,22100,22100,22100,22100,0
|
|
20240621,165300,1183337350,22100,22100,22100,22100,0
|
|
20240621,165200,1183337350,22100,22100,22100,22100,0
|
|
20240621,165100,1183337350,22100,22100,22100,22100,0
|
|
20240621,165000,1183337350,22100,22100,22100,22100,0
|
|
20240621,164900,1183337350,22100,22100,22100,22100,0
|
|
20240621,164800,1183337350,22100,22100,22100,22100,0
|
|
20240621,164700,1183337350,22100,22100,22100,22100,0
|
|
20240621,164600,1183337350,22100,22100,22100,22100,0
|
|
20240621,164500,1183337350,22100,22100,22100,22100,0
|
|
20240621,164400,1183337350,22100,22100,22100,22100,0
|
|
20240621,164300,1183337350,22100,22100,22100,22100,0
|
|
20240621,164200,1183337350,22100,22100,22100,22100,0
|
|
20240621,164100,1183337350,22100,22100,22100,22100,0
|
|
20240621,164000,1183337350,22100,22100,22100,22100,0
|
|
20240621,163900,1183337350,22100,22100,22100,22100,0
|
|
20240621,163800,1183337350,22100,22100,22100,22100,0
|
|
20240621,163700,1183337350,22100,22100,22100,22100,0
|
|
20240621,163600,1183337350,22100,22100,22100,22100,17375
|
|
20240621,163500,1183337350,22100,22100,22100,22100,0
|
|
20240621,163400,1183337350,22100,22100,22100,22100,0
|
|
20240621,163300,1183337350,22100,22100,22100,22100,0
|
|
20240621,163200,1183337350,22100,22100,22100,22100,0
|
|
20240621,163100,1183337350,22100,22100,22100,22100,0
|
|
20240621,163000,1183337350,22100,22100,22100,22100,0
|
|
20240621,162900,1183337350,22100,22100,22100,22100,0
|
|
20240621,162800,1183337350,22100,22100,22100,22100,0
|
|
20240621,162700,1183337350,22100,22100,22100,22100,0
|
|
20240621,162600,1183337350,22100,22100,22100,22100,0
|
|
20240621,162500,1183337350,22100,22100,22100,22100,0
|
|
20240621,162400,1183337350,22100,22100,22100,22100,0
|
|
20240621,162300,1183337350,22100,22100,22100,22100,0
|
|
20240621,162200,1183337350,22100,22100,22100,22100,0
|
|
20240621,162100,1183337350,22100,22100,22100,22100,0
|
|
20240621,162000,1183337350,22100,22100,22100,22100,0
|
|
20240621,161900,1183337350,22100,22100,22100,22100,0
|
|
20240621,161800,1183337350,22100,22100,22100,22100,0
|
|
20240621,161700,1183337350,22100,22100,22100,22100,0
|
|
20240621,161600,1183337350,22100,22100,22100,22100,0
|
|
20240621,161500,1183337350,22100,22100,22100,22100,0
|
|
20240621,161400,1183337350,22100,22100,22100,22100,0
|
|
20240621,161300,1183337350,22100,22100,22100,22100,0
|
|
20240621,161200,1183337350,22100,22100,22100,22100,0
|
|
20240621,161100,1183337350,22100,22100,22100,22100,0
|
|
20240621,161000,1183337350,22100,22100,22100,22100,0
|
|
20240621,160900,1183337350,22100,22100,22100,22100,0
|
|
20240621,160800,1183337350,22100,22100,22100,22100,0
|
|
20240621,160700,1183337350,22100,22100,22100,22100,0
|
|
20240621,160600,1183337350,22100,22100,22100,22100,17375
|
|
20240621,160500,1183337350,22100,22100,22100,22100,0
|
|
20240621,160400,1183337350,22100,22100,22100,22100,0
|
|
20240621,160300,1183337350,22100,22100,22100,22100,0
|
|
20240621,160200,1183337350,22100,22100,22100,22100,0
|
|
20240621,160100,1183337350,22100,22100,22100,22100,0
|
|
20240621,160000,1183337350,22100,22100,22100,22100,0
|
|
20240621,155900,1183337350,22100,22100,22100,22100,0
|
|
20240621,155800,1183337350,22100,22100,22100,22100,0
|
|
20240621,155700,1183337350,22100,22100,22100,22100,0
|
|
20240621,155600,1183337350,22100,22100,22100,22100,0
|
|
20240621,155500,1183337350,22100,22100,22100,22100,0
|
|
20240621,155400,1183337350,22100,22100,22100,22100,0
|
|
20240621,155300,1183337350,22100,22100,22100,22100,0
|
|
20240621,155200,1183337350,22100,22100,22100,22100,0
|
|
20240621,155100,1183337350,22100,22100,22100,22100,0
|
|
20240621,155000,1183337350,22100,22100,22100,22100,0
|
|
20240621,154900,1183337350,22100,22100,22100,22100,0
|
|
20240621,154800,1183337350,22100,22100,22100,22100,0
|
|
20240621,154700,1183337350,22100,22100,22100,22100,0
|
|
20240621,154600,1183337350,22100,22100,22100,22100,0
|
|
20240621,154500,1183337350,22100,22100,22100,22100,0
|
|
20240621,154400,1183337350,22100,22100,22100,22100,0
|
|
20240621,154300,1183337350,22100,22100,22100,22100,0
|
|
20240621,154200,1183337350,22100,22100,22100,22100,0
|
|
20240621,154100,1183337350,22100,22100,22100,22100,0
|
|
20240621,154000,1183337350,22100,22100,22100,22100,0
|
|
20240621,153900,1183337350,22100,22100,22100,22100,0
|
|
20240621,153800,1183337350,22100,22100,22100,22100,0
|
|
20240621,153700,1183337350,22100,22100,22100,22100,0
|
|
20240621,153600,1183337350,22100,22100,22100,22100,17375
|
|
20240621,153500,1183337350,22100,22100,22100,22100,0
|
|
20240621,153400,1183337350,22100,22100,22100,22100,0
|
|
20240621,153300,1183337350,22100,22100,22100,22100,0
|
|
20240621,153200,1183337350,22100,22100,22100,22100,0
|
|
20240621,153100,1183337350,22100,22100,22100,22100,0
|
|
20240621,153000,1183337350,22100,22100,22100,22100,17375
|
|
20240621,152900,799349850,22500,22500,22500,22500,0
|
|
20240621,152800,799349850,22500,22500,22500,22500,0
|
|
20240621,152700,799349850,22500,22500,22500,22500,0
|
|
20240621,152600,799349850,22500,22500,22500,22500,0
|
|
20240621,152500,799349850,22500,22500,22500,22500,0
|
|
20240621,152400,799349850,22500,22500,22500,22500,0
|
|
20240621,152300,799349850,22500,22500,22500,22500,0
|
|
20240621,152200,799349850,22500,22500,22500,22500,0
|
|
20240621,152100,799349850,22500,22500,22500,22500,0
|
|
20240621,152000,799349850,22500,22500,22500,22500,0
|
|
20240621,151900,799349850,22500,22500,22600,22500,124
|
|
20240621,151800,796555550,22500,22500,22600,22500,297
|
|
20240621,151700,789862050,22600,22500,22600,22500,79
|
|
20240621,151600,788079750,22600,22550,22600,22500,139
|
|
20240621,151500,784943750,22550,22650,22650,22500,360
|
|
20240621,151400,776834850,22500,22650,22650,22500,84
|
|
20240621,151300,774936150,22650,22500,22650,22500,44
|
|
20240621,151200,773941500,22650,22550,22650,22500,322
|
|
20240621,151100,766690800,22550,22550,22550,22500,13
|
|
20240621,151000,766398200,22500,22500,22550,22500,191
|
|
20240621,150900,762094250,22500,22550,22600,22500,399
|
|
20240621,150800,753098900,22500,22500,22500,22500,0
|
|
20240621,150700,753098900,22500,22500,22550,22500,64
|
|
20240621,150600,751656850,22500,22600,22600,22500,40
|
|
20240621,150500,750754250,22500,22500,22600,22500,8
|
|
20240621,150400,750574150,22500,22500,22600,22500,40
|
|
20240621,150300,749674050,22500,22600,22600,22500,201
|
|
20240621,150200,745146450,22500,22650,22650,22500,295
|
|
20240621,150100,738498500,22550,22550,22650,22550,9
|
|
20240621,150000,738295150,22650,22650,22650,22650,0
|
|
20240621,145900,738295150,22650,22500,22650,22500,3
|
|
20240621,145800,738227500,22650,22650,22650,22500,14
|
|
20240621,145700,737912050,22500,22700,22700,22500,380
|
|
20240621,145600,729350950,22700,22700,22700,22550,3
|
|
20240621,145500,729283000,22550,22600,22700,22550,128
|
|
20240621,145400,726391200,22700,22700,22700,22600,35
|
|
20240621,145300,725597300,22550,22700,22700,22550,34
|
|
20240621,145200,724826400,22700,22550,22700,22550,35
|
|
20240621,145100,724032950,22550,22550,22700,22550,33
|
|
20240621,145000,723288650,22700,22700,22700,22700,0
|
|
20240621,144900,723288650,22700,22600,22700,22550,4
|
|
20240621,144800,723198200,22700,22700,22700,22700,0
|
|
20240621,144700,723198200,22700,22600,22700,22600,7
|
|
20240621,144600,723039800,22700,22700,22700,22600,4
|
|
20240621,144500,722949150,22700,22700,22700,22550,141
|
|
20240621,144400,719761250,22600,22650,22700,22600,69
|
|
20240621,144300,718198550,22650,22650,22650,22650,0
|
|
20240621,144200,718198550,22650,22650,22650,22600,46
|
|
20240621,144100,717157050,22600,22650,22650,22600,77
|
|
20240621,144000,715413700,22600,22600,22650,22550,341
|
|
20240621,143900,707705650,22550,22550,22550,22550,0
|
|
20240621,143800,707705650,22550,22600,22600,22550,26
|
|
20240621,143700,707119300,22550,22600,22600,22550,32
|
|
20240621,143600,706396400,22600,22600,22600,22500,34
|
|
20240621,143500,705628600,22600,22600,22600,22600,0
|
|
20240621,143400,705628600,22600,22600,22600,22500,32
|
|
20240621,143300,704906000,22600,22500,22600,22500,53
|
|
20240621,143200,703713400,22500,22600,22600,22500,87
|
|
20240621,143100,701748800,22650,22650,22650,22650,1
|
|
20240621,143000,701726150,22500,22550,22650,22500,353
|
|
20240621,142900,693760350,22550,22550,22550,22500,34
|
|
20240621,142800,692993950,22550,22550,22550,22550,0
|
|
20240621,142700,692993950,22550,22550,22550,22500,28
|
|
20240621,142600,692363850,22500,22550,22550,22500,33
|
|
20240621,142500,691620000,22550,22550,22550,22550,1
|
|
20240621,142400,691597450,22500,22500,22550,22500,58
|
|
20240621,142300,690290150,22500,22550,22550,22500,66
|
|
20240621,142200,688802450,22550,22550,22550,22500,50
|
|
20240621,142100,687675900,22500,22550,22550,22500,54
|
|
20240621,142000,686458700,22550,22550,22550,22500,35
|
|
20240621,141900,685669750,22550,22550,22550,22550,0
|
|
20240621,141800,685669750,22550,22500,22550,22500,63
|
|
20240621,141700,684249800,22550,22500,22550,22500,114
|
|
20240621,141600,681684600,22500,22550,22550,22500,43
|
|
20240621,141500,680715850,22550,22550,22550,22550,0
|
|
20240621,141400,680715850,22550,22550,22550,22550,0
|
|
20240621,141300,680715850,22550,22550,22550,22550,2
|
|
20240621,141200,680670750,22500,22550,22550,22500,144
|
|
20240621,141100,677428400,22550,22500,22550,22500,6
|
|
20240621,141000,677293350,22600,22600,22600,22600,1
|
|
20240621,140900,677270750,22450,22600,22600,22450,29
|
|
20240621,140800,676619500,22450,22500,22600,22450,477
|
|
20240621,140700,665888150,22600,22500,22600,22500,81
|
|
20240621,140600,664065550,22600,22600,22600,22500,1929
|
|
20240621,140500,620655250,22600,22600,22600,22550,36
|
|
20240621,140400,619841950,22600,22550,22600,22500,207
|
|
20240621,140300,615176300,22500,22550,22550,22500,68
|
|
20240621,140200,613643100,22550,22550,22550,22500,1116
|
|
20240621,140100,588483050,22550,22500,22550,22500,2
|
|
20240621,140000,588438000,22550,22550,22550,22500,112
|
|
20240621,135900,585917400,22500,22500,22500,22500,99
|
|
20240621,135800,583689900,22550,22550,22550,22550,0
|
|
20240621,135700,583689900,22550,22600,22600,22500,58
|
|
20240621,135600,582384650,22500,22500,22500,22500,0
|
|
20240621,135500,582384650,22500,22500,22500,22500,0
|
|
20240621,135400,582384650,22500,22500,22500,22500,0
|
|
20240621,135300,582384650,22500,22500,22500,22500,5
|
|
20240621,135200,582272150,22500,22500,22500,22500,1
|
|
20240621,135100,582249650,22500,22550,22550,22500,355
|
|
20240621,135000,574259650,22550,22550,22550,22550,12
|
|
20240621,134900,573989050,22500,22500,22500,22500,0
|
|
20240621,134800,573989050,22500,22550,22550,22500,243
|
|
20240621,134700,568514300,22550,22550,22550,22550,0
|
|
20240621,134600,568514300,22550,22550,22550,22550,0
|
|
20240621,134500,568514300,22550,22550,22550,22550,13
|
|
20240621,134400,568221150,22500,22500,22500,22500,1
|
|
20240621,134300,568198650,22500,22550,22550,22500,424
|
|
20240621,134200,558657650,22500,22550,22550,22500,152
|
|
20240621,134100,555237100,22550,22550,22550,22550,299
|
|
20240621,134000,548494650,22500,22550,22550,22500,1266
|
|
20240621,133900,519959350,22550,22550,22550,22550,92
|
|
20240621,133800,517884750,22600,22550,22600,22550,22
|
|
20240621,133700,517387650,22550,22600,22600,22550,862
|
|
20240621,133600,497917350,22650,22650,22650,22650,0
|
|
20240621,133500,497917350,22650,22650,22650,22650,0
|
|
20240621,133400,497917350,22650,22650,22650,22650,0
|
|
20240621,133300,497917350,22650,22600,22650,22600,7
|
|
20240621,133200,497758850,22600,22600,22600,22600,0
|
|
20240621,133100,497758850,22600,22600,22600,22600,0
|
|
20240621,133000,497758850,22600,22600,22600,22600,20
|
|
20240621,132900,497306850,22600,22600,22600,22600,0
|
|
20240621,132800,497306850,22600,22600,22600,22600,0
|
|
20240621,132700,497306850,22600,22600,22600,22600,0
|
|
20240621,132600,497306850,22600,22600,22650,22600,30
|
|
20240621,132500,496628200,22650,22650,22650,22650,0
|
|
20240621,132400,496628200,22650,22600,22650,22600,56
|
|
20240621,132300,495362100,22700,22700,22700,22700,0
|
|
20240621,132200,495362100,22700,22650,22700,22650,4
|
|
20240621,132100,495271400,22600,22650,22650,22600,34
|
|
20240621,132000,494502000,22650,22650,22650,22650,0
|
|
20240621,131900,494502000,22650,22650,22650,22650,0
|
|
20240621,131800,494502000,22650,22650,22650,22650,15
|
|
20240621,131700,494162250,22650,22650,22650,22650,4
|
|
20240621,131600,494071650,22650,22700,22700,22650,21
|
|
20240621,131500,493595650,22700,22600,22700,22600,41
|
|
20240621,131400,492668050,22600,22600,22600,22600,3
|
|
20240621,131300,492600250,22600,22600,22600,22600,71
|
|
20240621,131200,490995650,22600,22700,22700,22600,80
|
|
20240621,131100,489185950,22700,22700,22700,22700,44
|
|
20240621,131000,488187150,22700,22700,22700,22700,1
|
|
20240621,130900,488164450,22600,22600,22700,22600,85
|
|
20240621,130800,486241400,22600,22550,22600,22550,384
|
|
20240621,130700,477575350,22600,22600,22600,22550,1132
|
|
20240621,130600,452002050,22600,22600,22600,22600,4
|
|
20240621,130500,451911650,22600,22700,22700,22600,1391
|
|
20240621,130400,420418350,22650,22650,22650,22650,0
|
|
20240621,130300,420418350,22650,22700,22700,22650,21
|
|
20240621,130200,419941700,22700,22700,22700,22700,17
|
|
20240621,130100,419555800,22700,22700,22700,22700,2
|
|
20240621,130000,419510400,22700,22700,22700,22700,3
|
|
20240621,125900,419442300,22650,22650,22650,22650,0
|
|
20240621,125800,419442300,22650,22700,22700,22650,84
|
|
20240621,125700,417536300,22700,22700,22700,22700,0
|
|
20240621,125600,417536300,22700,22700,22700,22700,0
|
|
20240621,125500,417536300,22700,22650,22700,22650,6
|
|
20240621,125400,417400150,22650,22700,22700,22650,95
|
|
20240621,125300,415244650,22700,22700,22700,22700,0
|
|
20240621,125200,415244650,22700,22700,22700,22700,88
|
|
20240621,125100,413247050,22700,22700,22700,22700,129
|
|
20240621,125000,410318750,22650,22650,22650,22650,0
|
|
20240621,124900,410318750,22650,22650,22650,22650,3
|
|
20240621,124800,410250800,22700,22700,22700,22650,12
|
|
20240621,124700,409978650,22650,22700,22700,22650,143
|
|
20240621,124600,406734700,22650,22700,22700,22650,6
|
|
20240621,124500,406598600,22650,22700,22700,22650,8
|
|
20240621,124400,406417200,22650,22650,22650,22650,0
|
|
20240621,124300,406417200,22650,22650,22650,22650,8
|
|
20240621,124200,406236000,22650,22650,22650,22650,0
|
|
20240621,124100,406236000,22650,22650,22650,22650,0
|
|
20240621,124000,406236000,22650,22700,22700,22650,82
|
|
20240621,123900,404376200,22700,22700,22700,22650,11
|
|
20240621,123800,404126650,22650,22700,22700,22650,137
|
|
20240621,123700,401020450,22650,22650,22650,22650,1
|
|
20240621,123600,400997800,22650,22650,22650,22650,3
|
|
20240621,123500,400929850,22650,22650,22700,22650,9
|
|
20240621,123400,400725900,22650,22650,22650,22650,9
|
|
20240621,123300,400522050,22700,22700,22700,22650,72
|
|
20240621,123200,398888950,22650,22650,22650,22650,44
|
|
20240621,123100,397892350,22650,22650,22650,22650,5
|
|
20240621,123000,397779100,22650,22650,22650,22650,0
|
|
20240621,122900,397779100,22650,22650,22650,22650,0
|
|
20240621,122800,397779100,22650,22650,22650,22650,0
|
|
20240621,122700,397779100,22650,22700,22700,22650,783
|
|
20240621,122600,380012050,22700,22700,22700,22700,0
|
|
20240621,122500,380012050,22700,22700,22700,22700,0
|
|
20240621,122400,380012050,22700,22700,22700,22700,0
|
|
20240621,122300,380012050,22700,22700,22700,22700,0
|
|
20240621,122200,380012050,22700,22700,22700,22700,0
|
|
20240621,122100,380012050,22700,22700,22700,22700,0
|
|
20240621,122000,380012050,22700,22700,22700,22700,0
|
|
20240621,121900,380012050,22700,22700,22700,22700,7
|
|
20240621,121800,379853150,22700,22750,22750,22700,35
|
|
20240621,121700,379058550,22700,22750,22850,22700,69
|
|
20240621,121600,377489000,22750,22750,22750,22750,0
|
|
20240621,121500,377489000,22750,22700,22750,22700,6
|
|
20240621,121400,377352600,22700,22700,22700,22700,0
|
|
20240621,121300,377352600,22700,22750,22750,22700,262
|
|
20240621,121200,371394650,22850,22850,22850,22850,0
|
|
20240621,121100,371394650,22850,22850,22850,22850,0
|
|
20240621,121000,371394650,22850,22850,22850,22850,1
|
|
20240621,120900,371371800,22800,22800,22800,22800,0
|
|
20240621,120800,371371800,22800,22800,22800,22800,4
|
|
20240621,120700,371280600,22800,22800,22800,22800,5
|
|
20240621,120600,371166600,22800,22800,22800,22800,2
|
|
20240621,120500,371121000,22850,22850,22850,22850,0
|
|
20240621,120400,371121000,22850,22850,22850,22850,0
|
|
20240621,120300,371121000,22850,22850,22850,22850,0
|
|
20240621,120200,371121000,22850,22850,22850,22850,0
|
|
20240621,120100,371121000,22850,22700,22850,22700,135
|
|
20240621,120000,368056200,22650,22700,22700,22650,300
|
|
20240621,115900,361249200,22700,22700,22700,22700,0
|
|
20240621,115800,361249200,22700,22650,22700,22650,19
|
|
20240621,115700,360818750,22650,22650,22650,22650,0
|
|
20240621,115600,360818750,22650,22650,22650,22650,1
|
|
20240621,115500,360796100,22650,22650,22650,22650,1
|
|
20240621,115400,360773450,22650,22650,22650,22650,11
|
|
20240621,115300,360524300,22650,22650,22650,22650,33
|
|
20240621,115200,359776850,22650,22700,22700,22650,171
|
|
20240621,115100,355902950,22650,22650,22650,22650,1
|
|
20240621,115000,355880300,22650,22650,22650,22650,74
|
|
20240621,114900,354204200,22900,22750,22900,22650,1672
|
|
20240621,114800,316220150,22750,22750,22750,22750,0
|
|
20240621,114700,316220150,22750,22750,22750,22750,0
|
|
20240621,114600,316220150,22750,22750,22750,22750,0
|
|
20240621,114500,316220150,22750,22750,22750,22750,0
|
|
20240621,114400,316220150,22750,22750,22750,22750,0
|
|
20240621,114300,316220150,22750,22800,22800,22750,66
|
|
20240621,114200,314716150,22800,22800,22800,22800,0
|
|
20240621,114100,314716150,22800,22800,22800,22800,21
|
|
20240621,114000,314237350,22750,22750,22750,22750,12
|
|
20240621,113900,313964350,22900,22900,22900,22900,0
|
|
20240621,113800,313964350,22900,22900,22900,22900,11
|
|
20240621,113700,313712450,22750,22750,22750,22750,0
|
|
20240621,113600,313712450,22750,22800,22800,22750,11
|
|
20240621,113500,313461700,22750,22750,22750,22750,0
|
|
20240621,113400,313461700,22750,22750,22750,22750,0
|
|
20240621,113300,313461700,22750,22750,22750,22750,0
|
|
20240621,113200,313461700,22750,22750,22750,22750,11
|
|
20240621,113100,313211450,22750,22750,22750,22750,22
|
|
20240621,113000,312710950,22750,22750,22750,22750,100
|
|
20240621,112900,310435950,22750,22750,22750,22750,1
|
|
20240621,112800,310413200,22750,22850,22850,22750,157
|
|
20240621,112700,306829950,22900,22850,22900,22850,4
|
|
20240621,112600,306738500,22750,22800,22800,22750,11
|
|
20240621,112500,306488050,22850,22850,22850,22850,7
|
|
20240621,112400,306328100,22750,22750,22750,22750,0
|
|
20240621,112300,306328100,22750,22750,22750,22750,0
|
|
20240621,112200,306328100,22750,22750,22750,22750,0
|
|
20240621,112100,306328100,22750,22750,22750,22750,11
|
|
20240621,112000,306077850,22800,22800,22800,22800,10
|
|
20240621,111900,305849850,22750,22750,22750,22750,7
|
|
20240621,111800,305690600,22750,22750,22750,22750,17
|
|
20240621,111700,305303850,22700,22750,22750,22700,81
|
|
20240621,111600,303465100,22750,22750,22750,22750,4
|
|
20240621,111500,303374100,22850,22850,22850,22700,44
|
|
20240621,111400,302374300,22850,22850,22850,22850,1
|
|
20240621,111300,302351450,22700,22700,22700,22700,0
|
|
20240621,111200,302351450,22700,22750,22750,22700,661
|
|
20240621,111100,287323850,22750,22750,22750,22750,0
|
|
20240621,111000,287323850,22750,22750,22750,22750,0
|
|
20240621,110900,287323850,22750,22750,22750,22750,0
|
|
20240621,110800,287323850,22750,22800,22800,22750,62
|
|
20240621,110700,285912550,22900,22900,22900,22900,0
|
|
20240621,110600,285912550,22900,22900,22900,22900,0
|
|
20240621,110500,285912550,22900,22900,22900,22900,0
|
|
20240621,110400,285912550,22900,22900,22900,22900,0
|
|
20240621,110300,285912550,22900,22750,22900,22700,89
|
|
20240621,110200,283888100,22750,22750,22750,22750,145
|
|
20240621,110100,280589350,22750,22800,22800,22750,223
|
|
20240621,110000,275505850,22800,22800,22800,22800,0
|
|
20240621,105900,275505850,22800,22800,22800,22800,1
|
|
20240621,105800,275483050,22800,22800,22800,22800,68
|
|
20240621,105700,273932650,22800,22800,22800,22800,14
|
|
20240621,105600,273613450,22800,22800,22800,22800,16
|
|
20240621,105500,273248650,22800,22850,22900,22800,228
|
|
20240621,105400,268039600,22900,22900,22900,22900,1
|
|
20240621,105300,268016700,23000,23000,23000,23000,0
|
|
20240621,105200,268016700,23000,23000,23000,23000,0
|
|
20240621,105100,268016700,23000,23000,23000,22850,10
|
|
20240621,105000,267787150,22850,22850,22850,22850,0
|
|
20240621,104900,267787150,22850,22900,22900,22850,157
|
|
20240621,104800,264193000,22900,22900,22900,22900,12
|
|
20240621,104700,263918200,23000,23000,23000,23000,0
|
|
20240621,104600,263918200,23000,23000,23000,23000,0
|
|
20240621,104500,263918200,23000,23000,23000,23000,0
|
|
20240621,104400,263918200,23000,23000,23000,23000,1
|
|
20240621,104300,263895200,23000,22900,23000,22850,49
|
|
20240621,104200,262772950,22850,22850,22850,22850,5
|
|
20240621,104100,262658700,22850,22850,22950,22850,86
|
|
20240621,104000,260690500,22900,22900,22900,22900,129
|
|
20240621,103900,257736400,22850,22900,22900,22850,238
|
|
20240621,103800,252289050,22900,22950,22950,22900,98
|
|
20240621,103700,250040450,22950,22950,22950,22950,8
|
|
20240621,103600,249856850,22950,23000,23000,22950,62
|
|
20240621,103500,248433650,23000,23050,23050,23000,389
|
|
20240621,103400,239486400,23000,23000,23000,23000,0
|
|
20240621,103300,239486400,23000,23050,23050,23000,25
|
|
20240621,103200,238910900,23000,23000,23000,23000,2
|
|
20240621,103100,238864900,23150,23150,23150,23150,0
|
|
20240621,103000,238864900,23150,23150,23150,23000,30
|
|
20240621,102900,238174450,23000,23050,23050,23000,1090
|
|
20240621,102800,213081750,23050,23100,23100,23050,186
|
|
20240621,102700,208786900,23100,23100,23100,23100,76
|
|
20240621,102600,207031300,23100,23150,23150,23100,180
|
|
20240621,102500,202868850,23150,23150,23150,23150,1
|
|
20240621,102400,202845700,23100,23100,23100,23100,38
|
|
20240621,102300,201967900,23150,23150,23150,23150,2
|
|
20240621,102200,201921600,23100,23050,23100,23050,3
|
|
20240621,102100,201852350,23100,23150,23150,23000,34
|
|
20240621,102000,201066050,23000,23000,23000,23000,0
|
|
20240621,101900,201066050,23000,23000,23000,23000,20
|
|
20240621,101800,200606050,23000,23000,23000,23000,0
|
|
20240621,101700,200606050,23000,23000,23150,23000,15
|
|
20240621,101600,200260900,23150,23150,23150,23150,5
|
|
20240621,101500,200145150,23150,23000,23150,22900,37
|
|
20240621,101400,199297450,23000,23150,23150,23000,554
|
|
20240621,101300,186554100,23100,23100,23100,23100,111
|
|
20240621,101200,183990000,23000,23000,23000,23000,3
|
|
20240621,101100,183921000,23000,23000,23100,23000,68
|
|
20240621,101000,182352700,23000,23000,23000,23000,6
|
|
20240621,100900,182214700,23000,23050,23050,23000,7
|
|
20240621,100800,182053600,23050,22950,23050,22950,611
|
|
20240621,100700,167985800,22950,22950,22950,22950,43
|
|
20240621,100600,166998950,22850,22850,22850,22850,0
|
|
20240621,100500,166998950,22850,22850,22850,22850,0
|
|
20240621,100400,166998950,22850,22850,22850,22850,14
|
|
20240621,100300,166679050,22800,22800,22800,22800,0
|
|
20240621,100200,166679050,22800,22800,22800,22800,10
|
|
20240621,100100,166451050,22800,22800,22950,22800,304
|
|
20240621,100000,159519700,22800,22800,22800,22800,10
|
|
20240621,095900,159291700,22800,22800,22800,22800,3
|
|
20240621,095800,159223300,22800,22800,22800,22800,169
|
|
20240621,095700,155370100,22800,22800,22800,22800,35
|
|
20240621,095600,154572100,22800,22800,22800,22800,0
|
|
20240621,095500,154572100,22800,22800,22800,22800,5
|
|
20240621,095400,154458100,22800,22800,22800,22800,0
|
|
20240621,095300,154458100,22800,22850,22950,22800,327
|
|
20240621,095200,147002250,22800,22800,22800,22800,0
|
|
20240621,095100,147002250,22800,22800,22800,22800,0
|
|
20240621,095000,147002250,22800,22900,22900,22800,879
|
|
20240621,094900,126944550,22900,22900,22900,22900,262
|
|
20240621,094800,120944750,22850,22850,22850,22850,45
|
|
20240621,094700,119916500,22850,22900,22900,22850,123
|
|
20240621,094600,117100550,22950,23000,23000,22950,24
|
|
20240621,094500,116548750,22900,22900,22900,22900,5
|
|
20240621,094400,116434250,22900,22900,22900,22900,127
|
|
20240621,094300,113525950,22950,22950,23000,22950,53
|
|
20240621,094200,112309550,23000,23000,23000,23000,0
|
|
20240621,094100,112309550,23000,23000,23000,23000,44
|
|
20240621,094000,111297550,23000,23000,23000,23000,0
|
|
20240621,093900,111297550,23000,23000,23000,23000,0
|
|
20240621,093800,111297550,23000,22900,23000,22900,11
|
|
20240621,093700,111044650,22900,22900,22900,22900,3
|
|
20240621,093600,110975950,22900,22900,22900,22900,28
|
|
20240621,093500,110334750,22900,22900,22900,22900,2
|
|
20240621,093400,110288950,22900,22900,22900,22900,2
|
|
20240621,093300,110243150,22900,22900,22900,22900,4
|
|
20240621,093200,110151550,22950,22950,22950,22950,20
|
|
20240621,093100,109692550,22950,22950,22950,22950,0
|
|
20240621,093000,109692550,22950,22950,22950,22950,1
|
|
20240621,092900,109669600,22950,22950,22950,22950,0
|
|
20240621,092800,109669600,22950,22950,22950,22950,2
|
|
20240621,092700,109623700,22900,22950,22950,22900,25
|
|
20240621,092600,109051100,22900,23000,23000,22900,484
|
|
20240621,092500,97924500,23000,23000,23000,23000,49
|
|
20240621,092400,96797500,23000,22850,23000,22800,114
|
|
20240621,092300,94195450,22800,22850,22850,22800,31
|
|
20240621,092200,93487850,22800,22850,22850,22800,241
|
|
20240621,092100,87992600,22800,22800,22800,22800,813
|
|
20240621,092000,69456200,22850,22900,22900,22850,222
|
|
20240621,091900,64376550,22900,23050,23050,22900,1261
|
|
20240621,091800,35408400,23000,23050,23050,23000,242
|
|
20240621,091700,29830350,23050,23100,23100,23050,113
|
|
20240621,091600,27223150,23100,23100,23100,23100,55
|
|
20240621,091500,25952650,23100,23000,23100,23000,9
|
|
20240621,091400,25745350,23050,23050,23050,23050,1
|
|
20240621,091300,25722300,23000,23000,23000,23000,3
|
|
20240621,091200,25653300,23000,23050,23050,23000,214
|
|
20240621,091100,20729750,23000,23000,23000,23000,0
|
|
20240621,091000,20729750,23000,23000,23000,23000,0
|
|
20240621,090900,20729750,23000,23000,23000,23000,2
|
|
20240621,090800,20683750,23000,23250,23250,23000,35
|
|
20240621,090700,19873500,23250,23000,23250,23000,43
|
|
20240621,090600,18883750,23000,23000,23000,23000,225
|
|
20240621,090500,13708750,23000,23000,23000,23000,4
|
|
20240621,090400,13616750,23000,23000,23000,23000,261
|
|
20240621,090300,7613750,23000,23250,23250,23000,20
|
|
20240621,090200,7153000,23000,23000,23000,23000,0
|
|
20240621,090100,7153000,23000,23000,23000,23000,0
|
|
20240621,090000,7153000,23000,23250,23250,23000,280
|