577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183400,1682144950,20900,20900,20900,20900,6545
|
|
20240621,183300,1682144950,20900,20900,20900,20900,0
|
|
20240621,183200,1682144950,20900,20900,20900,20900,0
|
|
20240621,183100,1682144950,20900,20900,20900,20900,0
|
|
20240621,183000,1682144950,20900,20900,20900,20900,0
|
|
20240621,182900,1682144950,20900,20900,20900,20900,0
|
|
20240621,182800,1682144950,20900,20900,20900,20900,0
|
|
20240621,182700,1682144950,20900,20900,20900,20900,0
|
|
20240621,182600,1682144950,20900,20900,20900,20900,0
|
|
20240621,182500,1682144950,20900,20900,20900,20900,0
|
|
20240621,182400,1682144950,20900,20900,20900,20900,0
|
|
20240621,182300,1682144950,20900,20900,20900,20900,0
|
|
20240621,182200,1682144950,20900,20900,20900,20900,0
|
|
20240621,182100,1682144950,20900,20900,20900,20900,0
|
|
20240621,182000,1682144950,20900,20900,20900,20900,0
|
|
20240621,181900,1682144950,20900,20900,20900,20900,0
|
|
20240621,181800,1682144950,20900,20900,20900,20900,0
|
|
20240621,181700,1682144950,20900,20900,20900,20900,0
|
|
20240621,181600,1682144950,20900,20900,20900,20900,0
|
|
20240621,181500,1682144950,20900,20900,20900,20900,0
|
|
20240621,181400,1682144950,20900,20900,20900,20900,0
|
|
20240621,181300,1682144950,20900,20900,20900,20900,0
|
|
20240621,181200,1682144950,20900,20900,20900,20900,0
|
|
20240621,181100,1682144950,20900,20900,20900,20900,0
|
|
20240621,181000,1682144950,20900,20900,20900,20900,0
|
|
20240621,180900,1682144950,20900,20900,20900,20900,0
|
|
20240621,180800,1682144950,20900,20900,20900,20900,0
|
|
20240621,180700,1682144950,20900,20900,20900,20900,0
|
|
20240621,180600,1682144950,20900,20900,20900,20900,0
|
|
20240621,180500,1682144950,20900,20900,20900,20900,0
|
|
20240621,180400,1682144950,20900,20900,20900,20900,6545
|
|
20240621,180300,1682144950,20900,20900,20900,20900,0
|
|
20240621,180200,1682144950,20900,20900,20900,20900,0
|
|
20240621,180100,1682144950,20900,20900,20900,20900,0
|
|
20240621,180000,1682144950,20900,20900,20900,20900,0
|
|
20240621,175900,1682144950,20900,20900,20900,20900,0
|
|
20240621,175800,1682144950,20900,20900,20900,20900,0
|
|
20240621,175700,1682144950,20900,20900,20900,20900,0
|
|
20240621,175600,1682144950,20900,20900,20900,20900,0
|
|
20240621,175500,1682144950,20900,20900,20900,20900,0
|
|
20240621,175400,1682144950,20900,20900,20900,20900,0
|
|
20240621,175300,1682144950,20900,20900,20900,20900,0
|
|
20240621,175200,1682144950,20900,20900,20900,20900,0
|
|
20240621,175100,1682144950,20900,20900,20900,20900,0
|
|
20240621,175000,1682144950,20900,20900,20900,20900,0
|
|
20240621,174900,1682144950,20900,20900,20900,20900,0
|
|
20240621,174800,1682144950,20900,20900,20900,20900,0
|
|
20240621,174700,1682144950,20900,20900,20900,20900,0
|
|
20240621,174600,1682144950,20900,20900,20900,20900,0
|
|
20240621,174500,1682144950,20900,20900,20900,20900,0
|
|
20240621,174400,1682144950,20900,20900,20900,20900,0
|
|
20240621,174300,1682144950,20900,20900,20900,20900,0
|
|
20240621,174200,1682144950,20900,20900,20900,20900,0
|
|
20240621,174100,1682144950,20900,20900,20900,20900,0
|
|
20240621,174000,1682144950,20900,20900,20900,20900,0
|
|
20240621,173900,1682144950,20900,20900,20900,20900,0
|
|
20240621,173800,1682144950,20900,20900,20900,20900,0
|
|
20240621,173700,1682144950,20900,20900,20900,20900,0
|
|
20240621,173600,1682144950,20900,20900,20900,20900,0
|
|
20240621,173500,1682144950,20900,20900,20900,20900,0
|
|
20240621,173400,1682144950,20900,20900,20900,20900,6545
|
|
20240621,173300,1682144950,20900,20900,20900,20900,0
|
|
20240621,173200,1682144950,20900,20900,20900,20900,0
|
|
20240621,173100,1682144950,20900,20900,20900,20900,0
|
|
20240621,173000,1682144950,20900,20900,20900,20900,0
|
|
20240621,172900,1682144950,20900,20900,20900,20900,0
|
|
20240621,172800,1682144950,20900,20900,20900,20900,0
|
|
20240621,172700,1682144950,20900,20900,20900,20900,0
|
|
20240621,172600,1682144950,20900,20900,20900,20900,0
|
|
20240621,172500,1682144950,20900,20900,20900,20900,0
|
|
20240621,172400,1682144950,20900,20900,20900,20900,0
|
|
20240621,172300,1682144950,20900,20900,20900,20900,0
|
|
20240621,172200,1682144950,20900,20900,20900,20900,0
|
|
20240621,172100,1682144950,20900,20900,20900,20900,0
|
|
20240621,172000,1682144950,20900,20900,20900,20900,0
|
|
20240621,171900,1682144950,20900,20900,20900,20900,0
|
|
20240621,171800,1682144950,20900,20900,20900,20900,0
|
|
20240621,171700,1682144950,20900,20900,20900,20900,0
|
|
20240621,171600,1682144950,20900,20900,20900,20900,0
|
|
20240621,171500,1682144950,20900,20900,20900,20900,0
|
|
20240621,171400,1682144950,20900,20900,20900,20900,0
|
|
20240621,171300,1682144950,20900,20900,20900,20900,0
|
|
20240621,171200,1682144950,20900,20900,20900,20900,0
|
|
20240621,171100,1682144950,20900,20900,20900,20900,0
|
|
20240621,171000,1682144950,20900,20900,20900,20900,0
|
|
20240621,170900,1682144950,20900,20900,20900,20900,0
|
|
20240621,170800,1682144950,20900,20900,20900,20900,0
|
|
20240621,170700,1682144950,20900,20900,20900,20900,0
|
|
20240621,170600,1682144950,20900,20900,20900,20900,0
|
|
20240621,170500,1682144950,20900,20900,20900,20900,0
|
|
20240621,170400,1682144950,20900,20900,20900,20900,6545
|
|
20240621,170300,1682144950,20900,20900,20900,20900,0
|
|
20240621,170200,1682144950,20900,20900,20900,20900,0
|
|
20240621,170100,1682144950,20900,20900,20900,20900,0
|
|
20240621,170000,1682144950,20900,20900,20900,20900,0
|
|
20240621,165900,1682144950,20900,20900,20900,20900,0
|
|
20240621,165800,1682144950,20900,20900,20900,20900,0
|
|
20240621,165700,1682144950,20900,20900,20900,20900,0
|
|
20240621,165600,1682144950,20900,20900,20900,20900,0
|
|
20240621,165500,1682144950,20900,20900,20900,20900,0
|
|
20240621,165400,1682144950,20900,20900,20900,20900,0
|
|
20240621,165300,1682144950,20900,20900,20900,20900,0
|
|
20240621,165200,1682144950,20900,20900,20900,20900,0
|
|
20240621,165100,1682144950,20900,20900,20900,20900,0
|
|
20240621,165000,1682144950,20900,20900,20900,20900,0
|
|
20240621,164900,1682144950,20900,20900,20900,20900,0
|
|
20240621,164800,1682144950,20900,20900,20900,20900,0
|
|
20240621,164700,1682144950,20900,20900,20900,20900,0
|
|
20240621,164600,1682144950,20900,20900,20900,20900,0
|
|
20240621,164500,1682144950,20900,20900,20900,20900,0
|
|
20240621,164400,1682144950,20900,20900,20900,20900,0
|
|
20240621,164300,1682144950,20900,20900,20900,20900,0
|
|
20240621,164200,1682144950,20900,20900,20900,20900,0
|
|
20240621,164100,1682144950,20900,20900,20900,20900,0
|
|
20240621,164000,1682144950,20900,20900,20900,20900,0
|
|
20240621,163900,1682144950,20900,20900,20900,20900,0
|
|
20240621,163800,1682144950,20900,20900,20900,20900,0
|
|
20240621,163700,1682144950,20900,20900,20900,20900,0
|
|
20240621,163600,1682144950,20900,20900,20900,20900,0
|
|
20240621,163500,1682144950,20900,20900,20900,20900,0
|
|
20240621,163400,1682144950,20900,20900,20900,20900,6545
|
|
20240621,163300,1682144950,20900,20900,20900,20900,0
|
|
20240621,163200,1682144950,20900,20900,20900,20900,0
|
|
20240621,163100,1682144950,20900,20900,20900,20900,0
|
|
20240621,163000,1682144950,20900,20900,20900,20900,0
|
|
20240621,162900,1682144950,20900,20900,20900,20900,0
|
|
20240621,162800,1682144950,20900,20900,20900,20900,0
|
|
20240621,162700,1682144950,20900,20900,20900,20900,0
|
|
20240621,162600,1682144950,20900,20900,20900,20900,0
|
|
20240621,162500,1682144950,20900,20900,20900,20900,0
|
|
20240621,162400,1682144950,20900,20900,20900,20900,0
|
|
20240621,162300,1682144950,20900,20900,20900,20900,0
|
|
20240621,162200,1682144950,20900,20900,20900,20900,0
|
|
20240621,162100,1682144950,20900,20900,20900,20900,0
|
|
20240621,162000,1682144950,20900,20900,20900,20900,0
|
|
20240621,161900,1682144950,20900,20900,20900,20900,0
|
|
20240621,161800,1682144950,20900,20900,20900,20900,0
|
|
20240621,161700,1682144950,20900,20900,20900,20900,0
|
|
20240621,161600,1682144950,20900,20900,20900,20900,0
|
|
20240621,161500,1682144950,20900,20900,20900,20900,0
|
|
20240621,161400,1682144950,20900,20900,20900,20900,0
|
|
20240621,161300,1682144950,20900,20900,20900,20900,0
|
|
20240621,161200,1682144950,20900,20900,20900,20900,0
|
|
20240621,161100,1682144950,20900,20900,20900,20900,0
|
|
20240621,161000,1682144950,20900,20900,20900,20900,0
|
|
20240621,160900,1682144950,20900,20900,20900,20900,0
|
|
20240621,160800,1682144950,20900,20900,20900,20900,0
|
|
20240621,160700,1682144950,20900,20900,20900,20900,0
|
|
20240621,160600,1682144950,20900,20900,20900,20900,0
|
|
20240621,160500,1682144950,20900,20900,20900,20900,0
|
|
20240621,160400,1682144950,20900,20900,20900,20900,6545
|
|
20240621,160300,1682144950,20900,20900,20900,20900,0
|
|
20240621,160200,1682144950,20900,20900,20900,20900,0
|
|
20240621,160100,1682144950,20900,20900,20900,20900,0
|
|
20240621,160000,1682144950,20900,20900,20900,20900,0
|
|
20240621,155900,1682144950,20900,20900,20900,20900,0
|
|
20240621,155800,1682144950,20900,20900,20900,20900,0
|
|
20240621,155700,1682144950,20900,20900,20900,20900,0
|
|
20240621,155600,1682144950,20900,20900,20900,20900,0
|
|
20240621,155500,1682144950,20900,20900,20900,20900,0
|
|
20240621,155400,1682144950,20900,20900,20900,20900,0
|
|
20240621,155300,1682144950,20900,20900,20900,20900,0
|
|
20240621,155200,1682144950,20900,20900,20900,20900,0
|
|
20240621,155100,1682144950,20900,20900,20900,20900,0
|
|
20240621,155000,1682144950,20900,20900,20900,20900,0
|
|
20240621,154900,1682144950,20900,20900,20900,20900,0
|
|
20240621,154800,1682144950,20900,20900,20900,20900,0
|
|
20240621,154700,1682144950,20900,20900,20900,20900,0
|
|
20240621,154600,1682144950,20900,20900,20900,20900,0
|
|
20240621,154500,1682144950,20900,20900,20900,20900,0
|
|
20240621,154400,1682144950,20900,20900,20900,20900,0
|
|
20240621,154300,1682144950,20900,20900,20900,20900,0
|
|
20240621,154200,1682144950,20900,20900,20900,20900,0
|
|
20240621,154100,1682144950,20900,20900,20900,20900,0
|
|
20240621,154000,1682144950,20900,20900,20900,20900,0
|
|
20240621,153900,1682144950,20900,20900,20900,20900,0
|
|
20240621,153800,1682144950,20900,20900,20900,20900,0
|
|
20240621,153700,1682144950,20900,20900,20900,20900,0
|
|
20240621,153600,1682144950,20900,20900,20900,20900,0
|
|
20240621,153500,1682144950,20900,20900,20900,20900,0
|
|
20240621,153400,1682144950,20900,20900,20900,20900,6545
|
|
20240621,153300,1682144950,20900,20900,20900,20900,0
|
|
20240621,153200,1682144950,20900,20900,20900,20900,0
|
|
20240621,153100,1682144950,20900,20900,20900,20900,0
|
|
20240621,153000,1682144950,20900,20900,20900,20900,6545
|
|
20240621,152900,1545354450,20850,20850,20850,20850,0
|
|
20240621,152800,1545354450,20850,20850,20850,20850,0
|
|
20240621,152700,1545354450,20850,20850,20850,20850,0
|
|
20240621,152600,1545354450,20850,20850,20850,20850,0
|
|
20240621,152500,1545354450,20850,20850,20850,20850,0
|
|
20240621,152400,1545354450,20850,20850,20850,20850,0
|
|
20240621,152300,1545354450,20850,20850,20850,20850,0
|
|
20240621,152200,1545354450,20850,20850,20850,20850,0
|
|
20240621,152100,1545354450,20850,20850,20850,20850,0
|
|
20240621,152000,1545354450,20850,20850,20850,20850,0
|
|
20240621,151900,1545354450,20850,20800,20850,20800,240
|
|
20240621,151800,1540357450,20800,20800,20850,20800,396
|
|
20240621,151700,1532120200,20850,20800,20850,20800,222
|
|
20240621,151600,1527502200,20850,20850,20850,20800,709
|
|
20240621,151500,1512737550,20850,20800,20850,20800,127
|
|
20240621,151400,1510095450,20850,20850,20850,20800,297
|
|
20240621,151300,1503914350,20800,20850,20850,20800,116
|
|
20240621,151200,1501501400,20800,20800,20800,20800,486
|
|
20240621,151100,1491392600,20800,20800,20850,20800,507
|
|
20240621,151000,1480845500,20800,20800,20800,20800,231
|
|
20240621,150900,1476040700,20850,20850,20850,20850,5
|
|
20240621,150800,1475936450,20850,20850,20850,20850,0
|
|
20240621,150700,1475936450,20850,20800,20850,20800,92
|
|
20240621,150600,1474022300,20850,20800,20850,20800,75
|
|
20240621,150500,1472461350,20800,20800,20800,20800,114
|
|
20240621,150400,1470090150,20850,20850,20850,20850,6
|
|
20240621,150300,1469965050,20850,20850,20850,20850,5
|
|
20240621,150200,1469860800,20800,20800,20800,20800,0
|
|
20240621,150100,1469860800,20800,20800,20800,20800,334
|
|
20240621,150000,1462913600,20800,20800,20800,20800,22
|
|
20240621,145900,1462456000,20800,20800,20800,20800,106
|
|
20240621,145800,1460251200,20800,20850,20850,20800,315
|
|
20240621,145700,1453699150,20800,20800,20800,20800,110
|
|
20240621,145600,1451411150,20800,20800,20800,20800,81
|
|
20240621,145500,1449726350,20800,20800,20850,20800,109
|
|
20240621,145400,1447457950,20800,20800,20850,20800,69
|
|
20240621,145300,1446022700,20800,20800,20800,20800,37
|
|
20240621,145200,1445253100,20800,20800,20800,20800,145
|
|
20240621,145100,1442237100,20800,20800,20800,20800,65
|
|
20240621,145000,1440885100,20850,20800,20850,20800,37
|
|
20240621,144900,1440115450,20800,20800,20800,20800,60
|
|
20240621,144800,1438867450,20800,20850,20850,20800,107
|
|
20240621,144700,1436641800,20800,20800,20850,20800,52
|
|
20240621,144600,1435560150,20800,20800,20800,20800,0
|
|
20240621,144500,1435560150,20800,20800,20800,20800,121
|
|
20240621,144400,1433043350,20800,20800,20800,20800,16
|
|
20240621,144300,1432710550,20850,20800,20850,20800,27
|
|
20240621,144200,1432148900,20850,20750,20850,20750,638
|
|
20240621,144100,1418859550,20850,20750,20850,20750,95
|
|
20240621,144000,1416881950,20850,20800,20850,20750,171
|
|
20240621,143900,1413326600,20750,20800,20800,20750,56
|
|
20240621,143800,1412163750,20800,20750,20800,20750,106
|
|
20240621,143700,1409961050,20800,20850,20850,20750,78
|
|
20240621,143600,1408338800,20800,20800,20850,20750,2652
|
|
20240621,143500,1353058300,20700,20700,20850,20700,119
|
|
20240621,143400,1350592650,20750,20800,20800,20700,1773
|
|
20240621,143300,1313802150,20800,20750,20800,20750,86
|
|
20240621,143200,1312013600,20800,20800,20800,20750,330
|
|
20240621,143100,1305153850,20800,20800,20800,20800,95
|
|
20240621,143000,1303177850,20800,20850,20850,20800,195
|
|
20240621,142900,1299119450,20800,20750,20800,20750,141
|
|
20240621,142800,1296190100,20750,20750,20750,20750,0
|
|
20240621,142700,1296190100,20750,20800,20800,20750,581
|
|
20240621,142600,1284120550,20800,20800,20850,20800,94
|
|
20240621,142500,1282165250,20800,20800,20800,20800,18
|
|
20240621,142400,1281790850,20800,20800,20800,20800,80
|
|
20240621,142300,1280126850,20800,20800,20850,20800,25
|
|
20240621,142200,1279606800,20800,20850,20850,20800,55
|
|
20240621,142100,1278462750,20800,20750,20850,20750,49
|
|
20240621,142000,1277445100,20750,20800,20800,20750,59
|
|
20240621,141900,1276219600,20800,20850,20850,20800,65
|
|
20240621,141800,1274867500,20800,20800,20800,20800,18
|
|
20240621,141700,1274493100,20800,20800,20800,20800,926
|
|
20240621,141600,1255232300,20800,20800,20800,20800,94
|
|
20240621,141500,1253277100,20850,20800,20850,20800,52
|
|
20240621,141400,1252195450,20800,20800,20800,20800,78
|
|
20240621,141300,1250573050,20800,20800,20800,20800,108
|
|
20240621,141200,1248326650,20800,20850,20850,20800,6
|
|
20240621,141100,1248201800,20800,20800,20800,20800,49
|
|
20240621,141000,1247182600,20800,20800,20800,20800,58
|
|
20240621,140900,1245976200,20800,20800,20800,20800,50
|
|
20240621,140800,1244936200,20850,20800,20850,20800,68
|
|
20240621,140700,1243521750,20800,20800,20800,20800,1
|
|
20240621,140600,1243500950,20850,20800,20850,20800,122
|
|
20240621,140500,1240963300,20800,20800,20850,20800,79
|
|
20240621,140400,1239320050,20800,20800,20800,20800,836
|
|
20240621,140300,1221931250,20800,20800,20850,20800,100
|
|
20240621,140200,1219851200,20800,20800,20800,20800,12
|
|
20240621,140100,1219601600,20800,20850,20850,20800,56
|
|
20240621,140000,1218436500,20800,20800,20800,20800,76
|
|
20240621,135900,1216855700,20800,20800,20800,20800,34
|
|
20240621,135800,1216148500,20800,20850,20850,20800,55
|
|
20240621,135700,1215004450,20800,20800,20800,20800,1
|
|
20240621,135600,1214983650,20800,20800,20800,20800,109
|
|
20240621,135500,1212716450,20800,20850,20850,20800,52
|
|
20240621,135400,1211634800,20850,20800,20850,20800,5
|
|
20240621,135300,1211530750,20850,20850,20850,20800,70
|
|
20240621,135200,1210074150,20800,20800,20800,20800,61
|
|
20240621,135100,1208805350,20800,20850,20850,20800,13
|
|
20240621,135000,1208534900,20800,20800,20800,20750,3077
|
|
20240621,134900,1144535700,20750,20750,20750,20750,115
|
|
20240621,134800,1142149450,20750,20750,20750,20750,165
|
|
20240621,134700,1138725700,20750,20750,20800,20750,254
|
|
20240621,134600,1133455150,20750,20750,20750,20750,0
|
|
20240621,134500,1133455150,20750,20800,20800,20750,72
|
|
20240621,134400,1131961100,20750,20800,20800,20750,90
|
|
20240621,134300,1130090050,20800,20750,20800,20750,52
|
|
20240621,134200,1129011000,20750,20750,20750,20750,57
|
|
20240621,134100,1127828250,20750,20750,20750,20750,138
|
|
20240621,134000,1124964750,20750,20750,20800,20750,63
|
|
20240621,133900,1123657450,20750,20750,20750,20750,136
|
|
20240621,133800,1120835450,20800,20750,20800,20750,37
|
|
20240621,133700,1120067650,20800,20750,20800,20750,100
|
|
20240621,133600,1117991100,20800,20800,20800,20800,2
|
|
20240621,133500,1117949500,20750,20750,20800,20750,59
|
|
20240621,133400,1116725200,20750,20700,20750,20700,1383
|
|
20240621,133300,1088031500,20750,20750,20750,20700,14
|
|
20240621,133200,1087741550,20700,20700,20700,20700,48
|
|
20240621,133100,1086747950,20700,20700,20700,20700,100
|
|
20240621,133000,1084677950,20750,20750,20750,20700,182
|
|
20240621,132900,1080901800,20750,20700,20750,20700,526
|
|
20240621,132800,1069988500,20700,20700,20700,20700,1
|
|
20240621,132700,1069967800,20700,20700,20700,20700,594
|
|
20240621,132600,1057672000,20750,20700,20750,20700,56
|
|
20240621,132500,1056512700,20750,20700,20750,20700,6
|
|
20240621,132400,1056388400,20700,20700,20700,20700,79
|
|
20240621,132300,1054753100,20700,20700,20700,20700,7
|
|
20240621,132200,1054608200,20700,20750,20750,20700,49
|
|
20240621,132100,1053593700,20700,20700,20700,20700,48
|
|
20240621,132000,1052600100,20750,20750,20750,20700,438
|
|
20240621,131900,1043530250,20700,20700,20750,20700,2046
|
|
20240621,131800,1001178000,20700,20700,20700,20700,63
|
|
20240621,131700,999873900,20800,20700,20800,20700,246
|
|
20240621,131600,994769550,20700,20750,20750,20700,66
|
|
20240621,131500,993401300,20750,20750,20750,20700,32
|
|
20240621,131400,992737650,20750,20750,20750,20700,178
|
|
20240621,131300,989048550,20750,20750,20750,20750,35
|
|
20240621,131200,988322300,20750,20750,20800,20750,13
|
|
20240621,131100,988052500,20750,20750,20750,20750,0
|
|
20240621,131000,988052500,20750,20750,20750,20700,23
|
|
20240621,130900,987575850,20700,20750,20800,20700,666
|
|
20240621,130800,973767950,20800,20750,20800,20750,12
|
|
20240621,130700,973518850,20750,20800,20800,20750,58
|
|
20240621,130600,972315200,20750,20750,20750,20750,56
|
|
20240621,130500,971153200,20750,20800,20800,20750,1149
|
|
20240621,130400,947311400,20750,20750,20750,20750,10
|
|
20240621,130300,947103900,20750,20800,20800,20750,71
|
|
20240621,130200,945630600,20750,20750,20750,20750,42
|
|
20240621,130100,944759100,20800,20750,20800,20750,42
|
|
20240621,130000,943887500,20800,20750,20800,20750,17
|
|
20240621,125900,943534050,20800,20800,20800,20750,137
|
|
20240621,125800,940689750,20750,20800,20800,20750,17
|
|
20240621,125700,940336400,20750,20750,20750,20750,39
|
|
20240621,125600,939527150,20850,20800,20850,20750,26
|
|
20240621,125500,938986500,20800,20800,20800,20750,184
|
|
20240621,125400,935161000,20850,20850,20850,20800,1158
|
|
20240621,125300,911072400,20800,20800,20800,20750,1582
|
|
20240621,125200,878181400,20750,20700,20800,20700,54
|
|
20240621,125100,877062600,20750,20800,20800,20750,1170
|
|
20240621,125000,852780100,20750,20750,20750,20750,13
|
|
20240621,124900,852510350,20750,20750,20750,20750,34
|
|
20240621,124800,851804850,20750,20750,20800,20750,53
|
|
20240621,124700,850705050,20750,20750,20750,20750,62
|
|
20240621,124600,849418550,20800,20750,20800,20750,479
|
|
20240621,124500,839479250,20750,20700,20800,20700,84
|
|
20240621,124400,837739300,20700,20800,20800,20700,401
|
|
20240621,124300,829419600,20750,20750,20750,20750,30
|
|
20240621,124200,828797100,20750,20750,20750,20750,64
|
|
20240621,124100,827469100,20750,20750,20800,20700,41
|
|
20240621,124000,826619400,20750,20800,20800,20750,86
|
|
20240621,123900,824833750,20750,20750,20750,20700,513
|
|
20240621,123800,814214500,20750,20700,20750,20700,160
|
|
20240621,123700,810895100,20750,20750,20750,20700,153
|
|
20240621,123600,807721500,20800,20750,20800,20750,48
|
|
20240621,123500,806725400,20750,20750,20750,20750,63
|
|
20240621,123400,805418150,20750,20750,20750,20750,444
|
|
20240621,123300,796205150,20750,20750,20800,20750,25
|
|
20240621,123200,795686350,20750,20750,20750,20750,251
|
|
20240621,123100,790478100,20750,20800,20800,20750,25
|
|
20240621,123000,789958850,20800,20800,20800,20750,269
|
|
20240621,122900,784368500,20800,20750,20800,20750,98
|
|
20240621,122800,782334950,20750,20750,20750,20750,27
|
|
20240621,122700,781774700,20750,20750,20750,20750,38
|
|
20240621,122600,780986200,20750,20700,20750,20700,72
|
|
20240621,122500,779495000,20750,20750,20750,20700,38
|
|
20240621,122400,778706850,20750,20750,20750,20750,159
|
|
20240621,122300,775407600,20750,20750,20750,20750,32
|
|
20240621,122200,774743600,20800,20750,20800,20750,56
|
|
20240621,122100,773581550,20800,20750,20800,20750,17
|
|
20240621,122000,773228550,20750,20800,20800,20750,147
|
|
20240621,121900,770175150,20750,20750,20800,20750,501
|
|
20240621,121800,759772950,20750,20750,20750,20750,78
|
|
20240621,121700,758154450,20800,20750,20800,20750,158
|
|
20240621,121600,754868250,20750,20750,20750,20750,34
|
|
20240621,121500,754162750,20750,20750,20800,20750,38
|
|
20240621,121400,753374200,20750,20800,20800,20750,9
|
|
20240621,121300,753187400,20750,20750,20750,20750,109
|
|
20240621,121200,750925650,20750,20800,20800,20750,3
|
|
20240621,121100,750863350,20750,20750,20750,20750,40
|
|
20240621,121000,750033350,20750,20750,20800,20750,9
|
|
20240621,120900,749846550,20750,20750,20750,20750,101
|
|
20240621,120800,747750800,20750,20800,20800,20750,6
|
|
20240621,120700,747626250,20750,20750,20750,20750,44
|
|
20240621,120600,746713250,20750,20750,20750,20700,32
|
|
20240621,120500,746049950,20750,20750,20750,20700,1419
|
|
20240621,120400,716653150,20750,20750,20750,20750,4
|
|
20240621,120300,716570150,20750,20750,20800,20750,49
|
|
20240621,120200,715552650,20750,20750,20750,20750,41
|
|
20240621,120100,714701900,20800,20750,20800,20750,79
|
|
20240621,120000,713062550,20750,20750,20750,20750,23
|
|
20240621,115900,712585300,20750,20750,20750,20750,90
|
|
20240621,115800,710717800,20750,20750,20800,20750,44
|
|
20240621,115700,709804650,20750,20750,20750,20750,120
|
|
20240621,115600,707314650,20750,20750,20800,20750,17
|
|
20240621,115500,706961650,20750,20750,20800,20750,179
|
|
20240621,115400,703242400,20800,20750,20800,20750,4
|
|
20240621,115300,703159350,20750,20750,20750,20750,75
|
|
20240621,115200,701603100,20750,20750,20750,20750,123
|
|
20240621,115100,699050850,20750,20750,20800,20750,559
|
|
20240621,115000,687451550,20750,20750,20750,20750,328
|
|
20240621,114900,680645550,20750,20750,20750,20750,75
|
|
20240621,114800,679089300,20750,20750,20750,20750,108
|
|
20240621,114700,676848300,20800,20800,20800,20800,7
|
|
20240621,114600,676702700,20750,20750,20750,20750,129
|
|
20240621,114500,674025950,20750,20750,20750,20750,46
|
|
20240621,114400,673071450,20750,20800,20800,20750,154
|
|
20240621,114300,669873350,20800,20800,20800,20800,0
|
|
20240621,114200,669873350,20800,20750,20800,20750,53
|
|
20240621,114100,668772900,20750,20750,20750,20750,34
|
|
20240621,114000,668067400,20800,20750,20800,20750,76
|
|
20240621,113900,666490300,20750,20750,20750,20750,1
|
|
20240621,113800,666469550,20750,20800,20800,20750,157
|
|
20240621,113700,663206750,20750,20800,20800,20750,38
|
|
20240621,113600,662418200,20750,20750,20750,20750,70
|
|
20240621,113500,660965700,20750,20750,20750,20750,14
|
|
20240621,113400,660675200,20800,20750,20800,20750,76
|
|
20240621,113300,659096600,20750,20800,20800,20750,27
|
|
20240621,113200,658536300,20750,20800,20800,20750,269
|
|
20240621,113100,652946950,20800,20800,20800,20800,12
|
|
20240621,113000,652697350,20800,20800,20850,20800,191
|
|
20240621,112900,648724450,20800,20750,20800,20750,21
|
|
20240621,112800,648288400,20800,20750,20800,20750,252
|
|
20240621,112700,643051200,20800,20800,20800,20750,23
|
|
20240621,112600,642573550,20750,20750,20800,20750,69
|
|
20240621,112500,641141750,20750,20750,20750,20750,5
|
|
20240621,112400,641038000,20800,20750,20800,20750,97
|
|
20240621,112300,639024550,20750,20800,20800,20750,193
|
|
20240621,112200,635016100,20800,20750,20800,20750,28
|
|
20240621,112100,634435050,20750,20750,20750,20750,3
|
|
20240621,112000,634372800,20750,20750,20800,20750,235
|
|
20240621,111900,629486550,20750,20750,20800,20750,102
|
|
20240621,111800,627370000,20750,20750,20750,20750,0
|
|
20240621,111700,627370000,20750,20750,20750,20700,47
|
|
20240621,111600,626396900,20700,20700,20750,20700,37
|
|
20240621,111500,625630950,20750,20750,20750,20700,2193
|
|
20240621,111400,580143500,20800,20800,20800,20800,11
|
|
20240621,111300,579914700,20750,20750,20750,20750,70
|
|
20240621,111200,578462200,20750,20800,20800,20750,24
|
|
20240621,111100,577964150,20800,20800,20800,20750,95
|
|
20240621,111000,575991850,20800,20750,20800,20750,16
|
|
20240621,110900,575659750,20800,20800,20800,20750,96
|
|
20240621,110800,573663550,20850,20850,20850,20850,3
|
|
20240621,110700,573601000,20800,20800,20800,20800,80
|
|
20240621,110600,571937000,20850,20800,20850,20750,100
|
|
20240621,110500,569857600,20850,20800,20850,20800,74
|
|
20240621,110400,568317350,20850,20850,20850,20850,10
|
|
20240621,110300,568108850,20800,20800,20800,20800,77
|
|
20240621,110200,566507250,20800,20750,20850,20750,469
|
|
20240621,110100,556732250,20800,20750,20800,20750,86
|
|
20240621,110000,554947200,20750,20800,20800,20750,205
|
|
20240621,105900,550683400,20800,20750,20800,20750,82
|
|
20240621,105800,548981800,20800,20800,20800,20750,40
|
|
20240621,105700,548151450,20750,20750,20750,20750,48
|
|
20240621,105600,547155450,20800,20750,20800,20750,67
|
|
20240621,105500,545762050,20750,20750,20750,20750,73
|
|
20240621,105400,544247300,20750,20800,20800,20750,77
|
|
20240621,105300,542647000,20750,20750,20750,20750,0
|
|
20240621,105200,542647000,20750,20750,20800,20750,226
|
|
20240621,105100,537956750,20750,20800,20800,20750,886
|
|
20240621,105000,519528600,20800,20800,20800,20800,60
|
|
20240621,104900,518280600,20800,20800,20800,20800,0
|
|
20240621,104800,518280600,20800,20800,20800,20800,101
|
|
20240621,104700,516179800,20800,20850,20850,20800,23
|
|
20240621,104600,515701350,20800,20850,20850,20800,191
|
|
20240621,104500,511727050,20800,20800,20800,20800,1
|
|
20240621,104400,511706250,20800,20850,20850,20800,83
|
|
20240621,104300,509979800,20800,20800,20800,20800,0
|
|
20240621,104200,509979800,20800,20800,20800,20800,57
|
|
20240621,104100,508794200,20800,20750,20800,20750,34
|
|
20240621,104000,508087950,20800,20800,20800,20800,77
|
|
20240621,103900,506486350,20850,20800,20850,20800,120
|
|
20240621,103800,503990050,20800,20800,20800,20800,239
|
|
20240621,103700,499018850,20800,20850,20850,20800,41
|
|
20240621,103600,498166000,20800,20800,20800,20800,37
|
|
20240621,103500,497396400,20800,20800,20800,20800,0
|
|
20240621,103400,497396400,20800,20800,20800,20800,90
|
|
20240621,103300,495524400,20850,20800,20850,20800,23
|
|
20240621,103200,495045950,20850,20800,20850,20800,581
|
|
20240621,103100,482937600,20850,20850,20850,20850,4
|
|
20240621,103000,482854200,20850,20800,20850,20800,125
|
|
20240621,102900,480254050,20800,20800,20850,20750,284
|
|
20240621,102800,474349150,20800,20750,20800,20750,43
|
|
20240621,102700,473456700,20750,20750,20750,20750,15
|
|
20240621,102600,473145450,20750,20750,20800,20750,30
|
|
20240621,102500,472522900,20750,20800,20800,20750,190
|
|
20240621,102400,468574200,20800,20750,20800,20750,273
|
|
20240621,102300,462908600,20800,20800,20800,20800,85
|
|
20240621,102200,461140600,20750,20750,20750,20750,22
|
|
20240621,102100,460684100,20850,20800,20850,20750,445
|
|
20240621,102000,451444750,20800,20800,20800,20800,13
|
|
20240621,101900,451174350,20800,20800,20850,20750,94
|
|
20240621,101800,449219450,20800,20800,20800,20800,75
|
|
20240621,101700,447659450,20800,20800,20800,20800,76
|
|
20240621,101600,446078650,20800,20800,20800,20800,19
|
|
20240621,101500,445683450,20850,20850,20850,20800,290
|
|
20240621,101400,439650900,20800,20800,20800,20800,0
|
|
20240621,101300,439650900,20800,20800,20800,20800,65
|
|
20240621,101200,438298900,20800,20800,20850,20800,202
|
|
20240621,101100,434097250,20800,20800,20800,20800,45
|
|
20240621,101000,433161250,20850,20800,20850,20800,8
|
|
20240621,100900,432994700,20800,20800,20800,20800,98
|
|
20240621,100800,430956300,20850,20850,20850,20800,103
|
|
20240621,100700,428813700,20850,20800,20850,20800,40
|
|
20240621,100600,427981500,20800,20800,20800,20800,0
|
|
20240621,100500,427981500,20800,20800,20850,20800,107
|
|
20240621,100400,425755850,20850,20800,20850,20800,12
|
|
20240621,100300,425505850,20800,20850,20850,20800,142
|
|
20240621,100200,422547800,20850,20850,20850,20800,64
|
|
20240621,100100,421214000,20850,20800,20850,20800,218
|
|
20240621,100000,416679300,20850,20850,20850,20800,26
|
|
20240621,095900,416138050,20850,20850,20850,20850,589
|
|
20240621,095800,403857400,20850,20850,20900,20850,86
|
|
20240621,095700,402064250,20850,20850,20850,20850,1
|
|
20240621,095600,402043400,20850,20850,20900,20850,67
|
|
20240621,095500,400646350,20900,20850,20900,20850,1831
|
|
20240621,095400,362399000,20800,20850,20850,20800,93
|
|
20240621,095300,360463800,20850,20850,20850,20850,1
|
|
20240621,095200,360442950,20800,20800,20800,20800,382
|
|
20240621,095100,352497350,20800,20850,20900,20800,487
|
|
20240621,095000,342344250,20850,20850,20900,20850,53
|
|
20240621,094900,341239150,20850,20850,20850,20850,0
|
|
20240621,094800,341239150,20850,20900,20900,20850,894
|
|
20240621,094700,322557850,20850,20850,20850,20850,39
|
|
20240621,094600,321744700,20850,20850,20850,20850,48
|
|
20240621,094500,320743900,20900,20900,20900,20900,130
|
|
20240621,094400,318026900,20900,20850,20900,20850,539
|
|
20240621,094300,306788700,20850,20850,20850,20800,41
|
|
20240621,094200,305935300,20850,20900,20900,20850,1833
|
|
20240621,094100,267663000,20900,20900,20900,20900,157
|
|
20240621,094000,264381700,20900,20850,20900,20850,84
|
|
20240621,093900,262630200,20900,20850,20900,20850,324
|
|
20240621,093800,255872150,20900,20900,20900,20900,84
|
|
20240621,093700,254116550,20850,20850,20900,20850,131
|
|
20240621,093600,251380200,20900,20900,20900,20850,83
|
|
20240621,093500,249646600,20900,20900,20900,20900,26
|
|
20240621,093400,249103200,20900,20900,20900,20850,374
|
|
20240621,093300,241292400,20900,20900,20900,20900,270
|
|
20240621,093200,235649400,20950,20950,20950,20950,10
|
|
20240621,093100,235439900,20950,20900,20950,20900,11
|
|
20240621,093000,235209500,20900,20900,20950,20900,172
|
|
20240621,092900,231606250,20950,20850,20950,20850,396
|
|
20240621,092800,223326900,20850,20850,20850,20850,178
|
|
20240621,092700,219615600,20850,20850,20850,20850,200
|
|
20240621,092600,215445600,20900,20850,20900,20850,52
|
|
20240621,092500,214359900,20850,20800,20850,20800,21
|
|
20240621,092400,213922300,20800,20800,20950,20800,105
|
|
20240621,092300,211737550,20850,20950,20950,20850,115
|
|
20240621,092200,209333400,20850,20950,20950,20850,1144
|
|
20240621,092100,185475100,20950,20950,20950,20950,10
|
|
20240621,092000,185265600,20950,20950,20950,20900,122
|
|
20240621,091900,182709750,20950,20900,20950,20850,1278
|
|
20240621,091800,156046850,20900,20900,20900,20900,41
|
|
20240621,091700,155189950,20900,20900,20900,20900,500
|
|
20240621,091600,144739950,20900,20950,20950,20900,2341
|
|
20240621,091500,95752100,20950,20950,20950,20900,29
|
|
20240621,091400,95145650,20950,21000,21000,20950,200
|
|
20240621,091300,90955350,21000,21000,21000,21000,338
|
|
20240621,091200,83857350,21000,20950,21000,20950,87
|
|
20240621,091100,82032050,20950,20950,20950,20900,143
|
|
20240621,091000,79037350,20950,20900,21000,20900,3
|
|
20240621,090900,78974500,21000,20900,21000,20900,420
|
|
20240621,090800,70156300,20900,20950,21000,20900,95
|
|
20240621,090700,68167950,20900,20950,20950,20900,1459
|
|
20240621,090600,37674300,20900,20950,20950,20900,456
|
|
20240621,090500,28131650,20950,20950,20950,20950,2
|
|
20240621,090400,28089750,21000,20850,21000,20850,231
|
|
20240621,090300,23272250,20950,20950,21000,20950,262
|
|
20240621,090200,17782750,20950,20900,21050,20900,538
|
|
20240621,090100,6499950,20950,20900,20950,20850,240
|
|
20240621,090000,1480400,20900,20850,20900,20850,71
|