592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184900,3274086650,21350,21350,21350,21350,2817
|
|
20240614,184800,3274086650,21350,21350,21350,21350,0
|
|
20240614,184700,3274086650,21350,21350,21350,21350,0
|
|
20240614,184600,3274086650,21350,21350,21350,21350,0
|
|
20240614,184500,3274086650,21350,21350,21350,21350,0
|
|
20240614,184400,3274086650,21350,21350,21350,21350,0
|
|
20240614,184300,3274086650,21350,21350,21350,21350,0
|
|
20240614,184200,3274086650,21350,21350,21350,21350,0
|
|
20240614,184100,3274086650,21350,21350,21350,21350,0
|
|
20240614,184000,3274086650,21350,21350,21350,21350,0
|
|
20240614,183900,3274086650,21350,21350,21350,21350,0
|
|
20240614,183800,3274086650,21350,21350,21350,21350,0
|
|
20240614,183700,3274086650,21350,21350,21350,21350,0
|
|
20240614,183600,3274086650,21350,21350,21350,21350,0
|
|
20240614,183500,3274086650,21350,21350,21350,21350,0
|
|
20240614,183400,3274086650,21350,21350,21350,21350,0
|
|
20240614,183300,3274086650,21350,21350,21350,21350,0
|
|
20240614,183200,3274086650,21350,21350,21350,21350,0
|
|
20240614,183100,3274086650,21350,21350,21350,21350,0
|
|
20240614,183000,3274086650,21350,21350,21350,21350,0
|
|
20240614,182900,3274086650,21350,21350,21350,21350,0
|
|
20240614,182800,3274086650,21350,21350,21350,21350,0
|
|
20240614,182700,3274086650,21350,21350,21350,21350,0
|
|
20240614,182600,3274086650,21350,21350,21350,21350,0
|
|
20240614,182500,3274086650,21350,21350,21350,21350,0
|
|
20240614,182400,3274086650,21350,21350,21350,21350,0
|
|
20240614,182300,3274086650,21350,21350,21350,21350,0
|
|
20240614,182200,3274086650,21350,21350,21350,21350,0
|
|
20240614,182100,3274086650,21350,21350,21350,21350,0
|
|
20240614,182000,3274086650,21350,21350,21350,21350,0
|
|
20240614,181900,3274086650,21350,21350,21350,21350,2817
|
|
20240614,181800,3274086650,21350,21350,21350,21350,0
|
|
20240614,181700,3274086650,21350,21350,21350,21350,0
|
|
20240614,181600,3274086650,21350,21350,21350,21350,0
|
|
20240614,181500,3274086650,21350,21350,21350,21350,0
|
|
20240614,181400,3274086650,21350,21350,21350,21350,0
|
|
20240614,181300,3274086650,21350,21350,21350,21350,0
|
|
20240614,181200,3274086650,21350,21350,21350,21350,0
|
|
20240614,181100,3274086650,21350,21350,21350,21350,0
|
|
20240614,181000,3274086650,21350,21350,21350,21350,0
|
|
20240614,180900,3274086650,21350,21350,21350,21350,0
|
|
20240614,180800,3274086650,21350,21350,21350,21350,0
|
|
20240614,180700,3274086650,21350,21350,21350,21350,0
|
|
20240614,180600,3274086650,21350,21350,21350,21350,0
|
|
20240614,180500,3274086650,21350,21350,21350,21350,0
|
|
20240614,180400,3274086650,21350,21350,21350,21350,0
|
|
20240614,180300,3274086650,21350,21350,21350,21350,0
|
|
20240614,180200,3274086650,21350,21350,21350,21350,0
|
|
20240614,180100,3274086650,21350,21350,21350,21350,0
|
|
20240614,180000,3274086650,21350,21350,21350,21350,0
|
|
20240614,175900,3274086650,21350,21350,21350,21350,0
|
|
20240614,175800,3274086650,21350,21350,21350,21350,0
|
|
20240614,175700,3274086650,21350,21350,21350,21350,0
|
|
20240614,175600,3274086650,21350,21350,21350,21350,0
|
|
20240614,175500,3274086650,21350,21350,21350,21350,0
|
|
20240614,175400,3274086650,21350,21350,21350,21350,0
|
|
20240614,175300,3274086650,21350,21350,21350,21350,0
|
|
20240614,175200,3274086650,21350,21350,21350,21350,0
|
|
20240614,175100,3274086650,21350,21350,21350,21350,0
|
|
20240614,175000,3274086650,21350,21350,21350,21350,0
|
|
20240614,174900,3274086650,21350,21350,21350,21350,2817
|
|
20240614,174800,3274086650,21350,21350,21350,21350,0
|
|
20240614,174700,3274086650,21350,21350,21350,21350,0
|
|
20240614,174600,3274086650,21350,21350,21350,21350,0
|
|
20240614,174500,3274086650,21350,21350,21350,21350,0
|
|
20240614,174400,3274086650,21350,21350,21350,21350,0
|
|
20240614,174300,3274086650,21350,21350,21350,21350,0
|
|
20240614,174200,3274086650,21350,21350,21350,21350,0
|
|
20240614,174100,3274086650,21350,21350,21350,21350,0
|
|
20240614,174000,3274086650,21350,21350,21350,21350,0
|
|
20240614,173900,3274086650,21350,21350,21350,21350,0
|
|
20240614,173800,3274086650,21350,21350,21350,21350,0
|
|
20240614,173700,3274086650,21350,21350,21350,21350,0
|
|
20240614,173600,3274086650,21350,21350,21350,21350,0
|
|
20240614,173500,3274086650,21350,21350,21350,21350,0
|
|
20240614,173400,3274086650,21350,21350,21350,21350,0
|
|
20240614,173300,3274086650,21350,21350,21350,21350,0
|
|
20240614,173200,3274086650,21350,21350,21350,21350,0
|
|
20240614,173100,3274086650,21350,21350,21350,21350,0
|
|
20240614,173000,3274086650,21350,21350,21350,21350,0
|
|
20240614,172900,3274086650,21350,21350,21350,21350,0
|
|
20240614,172800,3274086650,21350,21350,21350,21350,0
|
|
20240614,172700,3274086650,21350,21350,21350,21350,0
|
|
20240614,172600,3274086650,21350,21350,21350,21350,0
|
|
20240614,172500,3274086650,21350,21350,21350,21350,0
|
|
20240614,172400,3274086650,21350,21350,21350,21350,0
|
|
20240614,172300,3274086650,21350,21350,21350,21350,0
|
|
20240614,172200,3274086650,21350,21350,21350,21350,0
|
|
20240614,172100,3274086650,21350,21350,21350,21350,0
|
|
20240614,172000,3274086650,21350,21350,21350,21350,0
|
|
20240614,171900,3274086650,21350,21350,21350,21350,2817
|
|
20240614,171800,3274086650,21350,21350,21350,21350,0
|
|
20240614,171700,3274086650,21350,21350,21350,21350,0
|
|
20240614,171600,3274086650,21350,21350,21350,21350,0
|
|
20240614,171500,3274086650,21350,21350,21350,21350,0
|
|
20240614,171400,3274086650,21350,21350,21350,21350,0
|
|
20240614,171300,3274086650,21350,21350,21350,21350,0
|
|
20240614,171200,3274086650,21350,21350,21350,21350,0
|
|
20240614,171100,3274086650,21350,21350,21350,21350,0
|
|
20240614,171000,3274086650,21350,21350,21350,21350,0
|
|
20240614,170900,3274086650,21350,21350,21350,21350,0
|
|
20240614,170800,3274086650,21350,21350,21350,21350,0
|
|
20240614,170700,3274086650,21350,21350,21350,21350,0
|
|
20240614,170600,3274086650,21350,21350,21350,21350,0
|
|
20240614,170500,3274086650,21350,21350,21350,21350,0
|
|
20240614,170400,3274086650,21350,21350,21350,21350,0
|
|
20240614,170300,3274086650,21350,21350,21350,21350,0
|
|
20240614,170200,3274086650,21350,21350,21350,21350,0
|
|
20240614,170100,3274086650,21350,21350,21350,21350,0
|
|
20240614,170000,3274086650,21350,21350,21350,21350,0
|
|
20240614,165900,3274086650,21350,21350,21350,21350,0
|
|
20240614,165800,3274086650,21350,21350,21350,21350,0
|
|
20240614,165700,3274086650,21350,21350,21350,21350,0
|
|
20240614,165600,3274086650,21350,21350,21350,21350,0
|
|
20240614,165500,3274086650,21350,21350,21350,21350,0
|
|
20240614,165400,3274086650,21350,21350,21350,21350,0
|
|
20240614,165300,3274086650,21350,21350,21350,21350,0
|
|
20240614,165200,3274086650,21350,21350,21350,21350,0
|
|
20240614,165100,3274086650,21350,21350,21350,21350,0
|
|
20240614,165000,3274086650,21350,21350,21350,21350,0
|
|
20240614,164900,3274086650,21350,21350,21350,21350,2817
|
|
20240614,164800,3274086650,21350,21350,21350,21350,0
|
|
20240614,164700,3274086650,21350,21350,21350,21350,0
|
|
20240614,164600,3274086650,21350,21350,21350,21350,0
|
|
20240614,164500,3274086650,21350,21350,21350,21350,0
|
|
20240614,164400,3274086650,21350,21350,21350,21350,0
|
|
20240614,164300,3274086650,21350,21350,21350,21350,0
|
|
20240614,164200,3274086650,21350,21350,21350,21350,0
|
|
20240614,164100,3274086650,21350,21350,21350,21350,0
|
|
20240614,164000,3274086650,21350,21350,21350,21350,0
|
|
20240614,163900,3274086650,21350,21350,21350,21350,0
|
|
20240614,163800,3274086650,21350,21350,21350,21350,0
|
|
20240614,163700,3274086650,21350,21350,21350,21350,0
|
|
20240614,163600,3274086650,21350,21350,21350,21350,0
|
|
20240614,163500,3274086650,21350,21350,21350,21350,0
|
|
20240614,163400,3274086650,21350,21350,21350,21350,0
|
|
20240614,163300,3274086650,21350,21350,21350,21350,0
|
|
20240614,163200,3274086650,21350,21350,21350,21350,0
|
|
20240614,163100,3274086650,21350,21350,21350,21350,0
|
|
20240614,163000,3274086650,21350,21350,21350,21350,0
|
|
20240614,162900,3274086650,21350,21350,21350,21350,0
|
|
20240614,162800,3274086650,21350,21350,21350,21350,0
|
|
20240614,162700,3274086650,21350,21350,21350,21350,0
|
|
20240614,162600,3274086650,21350,21350,21350,21350,0
|
|
20240614,162500,3274086650,21350,21350,21350,21350,0
|
|
20240614,162400,3274086650,21350,21350,21350,21350,0
|
|
20240614,162300,3274086650,21350,21350,21350,21350,0
|
|
20240614,162200,3274086650,21350,21350,21350,21350,0
|
|
20240614,162100,3274086650,21350,21350,21350,21350,0
|
|
20240614,162000,3274086650,21350,21350,21350,21350,0
|
|
20240614,161900,3274086650,21350,21350,21350,21350,2817
|
|
20240614,161800,3274086650,21350,21350,21350,21350,0
|
|
20240614,161700,3274086650,21350,21350,21350,21350,0
|
|
20240614,161600,3274086650,21350,21350,21350,21350,0
|
|
20240614,161500,3274086650,21350,21350,21350,21350,0
|
|
20240614,161400,3274086650,21350,21350,21350,21350,0
|
|
20240614,161300,3274086650,21350,21350,21350,21350,0
|
|
20240614,161200,3274086650,21350,21350,21350,21350,0
|
|
20240614,161100,3274086650,21350,21350,21350,21350,0
|
|
20240614,161000,3274086650,21350,21350,21350,21350,0
|
|
20240614,160900,3274086650,21350,21350,21350,21350,0
|
|
20240614,160800,3274086650,21350,21350,21350,21350,0
|
|
20240614,160700,3274086650,21350,21350,21350,21350,0
|
|
20240614,160600,3274086650,21350,21350,21350,21350,0
|
|
20240614,160500,3274086650,21350,21350,21350,21350,0
|
|
20240614,160400,3274086650,21350,21350,21350,21350,0
|
|
20240614,160300,3274086650,21350,21350,21350,21350,0
|
|
20240614,160200,3274086650,21350,21350,21350,21350,0
|
|
20240614,160100,3274086650,21350,21350,21350,21350,0
|
|
20240614,160000,3274086650,21350,21350,21350,21350,0
|
|
20240614,155900,3274086650,21350,21350,21350,21350,0
|
|
20240614,155800,3274086650,21350,21350,21350,21350,0
|
|
20240614,155700,3274086650,21350,21350,21350,21350,0
|
|
20240614,155600,3274086650,21350,21350,21350,21350,0
|
|
20240614,155500,3274086650,21350,21350,21350,21350,0
|
|
20240614,155400,3274086650,21350,21350,21350,21350,0
|
|
20240614,155300,3274086650,21350,21350,21350,21350,0
|
|
20240614,155200,3274086650,21350,21350,21350,21350,0
|
|
20240614,155100,3274086650,21350,21350,21350,21350,0
|
|
20240614,155000,3274086650,21350,21350,21350,21350,0
|
|
20240614,154900,3274086650,21350,21350,21350,21350,2817
|
|
20240614,154800,3274086650,21350,21350,21350,21350,0
|
|
20240614,154700,3274086650,21350,21350,21350,21350,0
|
|
20240614,154600,3274086650,21350,21350,21350,21350,0
|
|
20240614,154500,3274086650,21350,21350,21350,21350,0
|
|
20240614,154400,3274086650,21350,21350,21350,21350,0
|
|
20240614,154300,3274086650,21350,21350,21350,21350,0
|
|
20240614,154200,3274086650,21350,21350,21350,21350,0
|
|
20240614,154100,3274086650,21350,21350,21350,21350,0
|
|
20240614,154000,3274086650,21350,21350,21350,21350,0
|
|
20240614,153900,3274086650,21350,21350,21350,21350,0
|
|
20240614,153800,3274086650,21350,21350,21350,21350,0
|
|
20240614,153700,3274086650,21350,21350,21350,21350,0
|
|
20240614,153600,3274086650,21350,21350,21350,21350,0
|
|
20240614,153500,3274086650,21350,21350,21350,21350,0
|
|
20240614,153400,3274086650,21350,21350,21350,21350,0
|
|
20240614,153300,3274086650,21350,21350,21350,21350,0
|
|
20240614,153200,3274086650,21350,21350,21350,21350,0
|
|
20240614,153100,3274086650,21350,21350,21350,21350,0
|
|
20240614,153000,3274086650,21350,21350,21350,21350,2817
|
|
20240614,152900,3213943700,21300,21300,21300,21300,0
|
|
20240614,152800,3213943700,21300,21300,21300,21300,0
|
|
20240614,152700,3213943700,21300,21300,21300,21300,0
|
|
20240614,152600,3213943700,21300,21300,21300,21300,0
|
|
20240614,152500,3213943700,21300,21300,21300,21300,0
|
|
20240614,152400,3213943700,21300,21300,21300,21300,0
|
|
20240614,152300,3213943700,21300,21300,21300,21300,0
|
|
20240614,152200,3213943700,21300,21300,21300,21300,0
|
|
20240614,152100,3213943700,21300,21300,21300,21300,0
|
|
20240614,152000,3213943700,21300,21300,21300,21300,0
|
|
20240614,151900,3213943700,21300,21400,21400,21300,4558
|
|
20240614,151800,3116700300,21400,21450,21450,21400,616
|
|
20240614,151700,3103502300,21400,21400,21450,21400,94
|
|
20240614,151600,3101486550,21400,21450,21450,21400,3
|
|
20240614,151500,3101422250,21400,21400,21400,21400,2
|
|
20240614,151400,3101379450,21450,21400,21450,21400,418
|
|
20240614,151300,3092413600,21450,21450,21450,21450,550
|
|
20240614,151200,3080616100,21400,21400,21400,21400,0
|
|
20240614,151100,3080616100,21400,21400,21400,21400,0
|
|
20240614,151000,3080616100,21400,21400,21400,21400,1
|
|
20240614,150900,3080594700,21450,21450,21450,21450,50
|
|
20240614,150800,3079522200,21450,21450,21450,21450,413
|
|
20240614,150700,3070663350,21450,21450,21450,21450,33
|
|
20240614,150600,3069955500,21450,21450,21450,21450,2
|
|
20240614,150500,3069912600,21450,21450,21450,21400,501
|
|
20240614,150400,3059176200,21400,21400,21400,21400,15
|
|
20240614,150300,3058855200,21400,21400,21400,21400,34
|
|
20240614,150200,3058127600,21400,21400,21400,21400,1
|
|
20240614,150100,3058106200,21450,21450,21450,21450,52
|
|
20240614,150000,3056990800,21400,21450,21450,21400,158
|
|
20240614,145900,3053608600,21450,21450,21450,21450,34
|
|
20240614,145800,3052879300,21400,21400,21400,21400,91
|
|
20240614,145700,3050931900,21400,21400,21400,21400,20
|
|
20240614,145600,3050503900,21400,21400,21400,21400,1
|
|
20240614,145500,3050482500,21400,21450,21450,21400,109
|
|
20240614,145400,3048144750,21450,21450,21450,21450,300
|
|
20240614,145300,3041709750,21400,21400,21400,21400,2
|
|
20240614,145200,3041666950,21400,21400,21400,21400,0
|
|
20240614,145100,3041666950,21400,21400,21400,21400,1
|
|
20240614,145000,3041645550,21400,21400,21400,21400,7
|
|
20240614,144900,3041495750,21400,21400,21400,21400,0
|
|
20240614,144800,3041495750,21400,21400,21400,21400,0
|
|
20240614,144700,3041495750,21400,21500,21500,21400,291
|
|
20240614,144600,3035239350,21500,21500,21500,21500,314
|
|
20240614,144500,3028488350,21450,21450,21450,21450,0
|
|
20240614,144400,3028488350,21450,21450,21450,21450,1
|
|
20240614,144300,3028466900,21550,21550,21550,21550,1
|
|
20240614,144200,3028445350,21400,21400,21400,21400,20
|
|
20240614,144100,3028017350,21400,21400,21400,21400,0
|
|
20240614,144000,3028017350,21400,21400,21400,21400,1
|
|
20240614,143900,3027995950,21400,21500,21500,21400,101
|
|
20240614,143800,3025824550,21550,21550,21550,21550,2
|
|
20240614,143700,3025781450,21500,21500,21500,21500,70
|
|
20240614,143600,3024276450,21500,21400,21500,21350,1117
|
|
20240614,143500,3000269300,21350,21350,21400,21350,5
|
|
20240614,143400,3000162450,21450,21450,21450,21450,0
|
|
20240614,143300,3000162450,21450,21350,21450,21350,3
|
|
20240614,143200,3000098250,21350,21350,21350,21350,0
|
|
20240614,143100,3000098250,21350,21350,21350,21350,0
|
|
20240614,143000,3000098250,21350,21350,21350,21350,1
|
|
20240614,142900,3000076900,21350,21350,21350,21350,145
|
|
20240614,142800,2996981150,21350,21350,21350,21350,0
|
|
20240614,142700,2996981150,21350,21350,21350,21350,0
|
|
20240614,142600,2996981150,21350,21350,21350,21350,51
|
|
20240614,142500,2995892300,21350,21350,21350,21350,2
|
|
20240614,142400,2995849600,21350,21350,21350,21350,0
|
|
20240614,142300,2995849600,21350,21350,21350,21350,0
|
|
20240614,142200,2995849600,21350,21350,21350,21350,1
|
|
20240614,142100,2995828250,21350,21350,21350,21350,30
|
|
20240614,142000,2995187750,21350,21350,21400,21350,30
|
|
20240614,141900,2994546750,21350,21350,21350,21350,0
|
|
20240614,141800,2994546750,21350,21350,21350,21350,1
|
|
20240614,141700,2994525400,21400,21400,21400,21400,1962
|
|
20240614,141600,2952538600,21400,21400,21400,21400,1100
|
|
20240614,141500,2928998600,21350,21350,21350,21350,100
|
|
20240614,141400,2926863600,21350,21400,21400,21350,288
|
|
20240614,141300,2920706850,21350,21350,21350,21350,1
|
|
20240614,141200,2920685500,21400,21400,21400,21400,1
|
|
20240614,141100,2920664100,21350,21350,21350,21350,2
|
|
20240614,141000,2920621400,21350,21350,21350,21350,24
|
|
20240614,140900,2920109000,21350,21300,21350,21300,239
|
|
20240614,140800,2915013300,21300,21300,21300,21300,0
|
|
20240614,140700,2915013300,21300,21300,21300,21300,2
|
|
20240614,140600,2914970700,21350,21350,21350,21350,0
|
|
20240614,140500,2914970700,21350,21350,21350,21350,6
|
|
20240614,140400,2914842600,21350,21400,21400,21350,17
|
|
20240614,140300,2914478900,21350,21500,21600,21350,5499
|
|
20240614,140200,2796719750,21500,21500,21500,21500,10
|
|
20240614,140100,2796504750,21550,21500,21550,21500,75
|
|
20240614,140000,2794891750,21500,21500,21500,21500,2
|
|
20240614,135900,2794848750,21600,21600,21600,21600,1
|
|
20240614,135800,2794827150,21500,21500,21500,21500,0
|
|
20240614,135700,2794827150,21500,21500,21500,21500,6
|
|
20240614,135600,2794698150,21500,21500,21500,21500,1
|
|
20240614,135500,2794676650,21550,21550,21550,21550,95
|
|
20240614,135400,2792629400,21550,21550,21550,21550,0
|
|
20240614,135300,2792629400,21550,21500,21550,21500,115
|
|
20240614,135200,2790156800,21500,21500,21500,21500,1
|
|
20240614,135100,2790135300,21550,21550,21550,21550,217
|
|
20240614,135000,2785458950,21550,21550,21550,21550,0
|
|
20240614,134900,2785458950,21550,21550,21550,21550,1
|
|
20240614,134800,2785437400,21550,21550,21550,21550,0
|
|
20240614,134700,2785437400,21550,21550,21550,21550,1
|
|
20240614,134600,2785415850,21500,21500,21500,21500,1
|
|
20240614,134500,2785394350,21500,21550,21550,21500,252
|
|
20240614,134400,2779976300,21500,21500,21600,21500,146
|
|
20240614,134300,2776836300,21500,21500,21500,21500,0
|
|
20240614,134200,2776836300,21500,21500,21500,21500,0
|
|
20240614,134100,2776836300,21500,21600,21600,21500,200
|
|
20240614,134000,2772516400,21600,21600,21600,21600,1
|
|
20240614,133900,2772494800,21600,21600,21600,21600,26
|
|
20240614,133800,2771933200,21600,21500,21600,21500,2
|
|
20240614,133700,2771890100,21600,21600,21600,21600,1
|
|
20240614,133600,2771868500,21600,21600,21600,21600,1
|
|
20240614,133500,2771846900,21500,21550,21550,21500,13
|
|
20240614,133400,2771567350,21500,21500,21500,21500,43
|
|
20240614,133300,2770642850,21450,21450,21450,21450,5
|
|
20240614,133200,2770535600,21500,21500,21500,21500,57
|
|
20240614,133100,2769310100,21550,21550,21550,21550,83
|
|
20240614,133000,2767521450,21550,21550,21600,21550,257
|
|
20240614,132900,2761982600,21550,21550,21550,21550,0
|
|
20240614,132800,2761982600,21550,21550,21550,21550,10
|
|
20240614,132700,2761767100,21450,21450,21450,21450,151
|
|
20240614,132600,2758528150,21600,21600,21600,21600,100
|
|
20240614,132500,2756368150,21550,21550,21550,21550,204
|
|
20240614,132400,2751971950,21400,21500,21500,21400,125
|
|
20240614,132300,2749286950,21400,21400,21400,21400,1
|
|
20240614,132200,2749265550,21450,21450,21450,21450,0
|
|
20240614,132100,2749265550,21450,21500,21500,21450,101
|
|
20240614,132000,2747094100,21400,21400,21400,21400,2
|
|
20240614,131900,2747051300,21400,21500,21500,21400,43
|
|
20240614,131800,2746126900,21550,21550,21550,21550,0
|
|
20240614,131700,2746126900,21550,21500,21550,21500,415
|
|
20240614,131600,2737189400,21400,21400,21400,21400,7
|
|
20240614,131500,2737039600,21500,21500,21500,21500,0
|
|
20240614,131400,2737039600,21500,21500,21500,21500,0
|
|
20240614,131300,2737039600,21500,21400,21500,21400,109
|
|
20240614,131200,2734701100,21400,21450,21450,21400,51
|
|
20240614,131100,2733607200,21400,21400,21400,21400,1
|
|
20240614,131000,2733585800,21500,21500,21500,21500,246
|
|
20240614,130900,2728296800,21500,21400,21500,21400,101
|
|
20240614,130800,2726125400,21400,21400,21400,21400,0
|
|
20240614,130700,2726125400,21400,21400,21400,21400,0
|
|
20240614,130600,2726125400,21400,21400,21400,21400,100
|
|
20240614,130500,2723985400,21400,21400,21400,21400,82
|
|
20240614,130400,2722230600,21400,21400,21400,21400,92
|
|
20240614,130300,2720261800,21500,21400,21500,21400,159
|
|
20240614,130200,2716849200,21400,21400,21400,21400,0
|
|
20240614,130100,2716849200,21400,21400,21400,21400,1
|
|
20240614,130000,2716827800,21400,21400,21400,21400,11
|
|
20240614,125900,2716592400,21400,21400,21400,21400,0
|
|
20240614,125800,2716592400,21400,21400,21400,21400,6
|
|
20240614,125700,2716464000,21400,21400,21400,21400,0
|
|
20240614,125600,2716464000,21400,21400,21400,21400,82
|
|
20240614,125500,2714709200,21500,21500,21500,21500,282
|
|
20240614,125400,2708646200,21500,21500,21500,21500,194
|
|
20240614,125300,2704475200,21400,21400,21400,21400,8
|
|
20240614,125200,2704304000,21500,21500,21500,21500,0
|
|
20240614,125100,2704304000,21500,21500,21500,21500,1
|
|
20240614,125000,2704282500,21400,21450,21450,21400,52
|
|
20240614,124900,2703167350,21450,21450,21450,21450,0
|
|
20240614,124800,2703167350,21450,21450,21450,21450,3
|
|
20240614,124700,2703103000,21450,21450,21450,21450,1
|
|
20240614,124600,2703081550,21450,21450,21450,21450,104
|
|
20240614,124500,2700850750,21450,21450,21450,21450,4
|
|
20240614,124400,2700764950,21450,21450,21450,21450,0
|
|
20240614,124300,2700764950,21450,21450,21450,21450,4
|
|
20240614,124200,2700679150,21600,21600,21600,21600,1
|
|
20240614,124100,2700657550,21450,21450,21450,21450,4
|
|
20240614,124000,2700571750,21450,21450,21450,21450,27
|
|
20240614,123900,2699992600,21600,21600,21600,21450,3
|
|
20240614,123800,2699927950,21450,21450,21450,21450,79
|
|
20240614,123700,2698233400,21550,21450,21550,21450,7
|
|
20240614,123600,2698082650,21450,21450,21450,21450,5
|
|
20240614,123500,2697975400,21450,21450,21450,21450,0
|
|
20240614,123400,2697975400,21450,21450,21450,21450,10
|
|
20240614,123300,2697760900,21450,21450,21450,21450,3
|
|
20240614,123200,2697696550,21450,21450,21450,21450,1
|
|
20240614,123100,2697675100,21450,21450,21450,21450,4
|
|
20240614,123000,2697589300,21450,21450,21450,21450,184
|
|
20240614,122900,2693642500,21450,21450,21450,21450,5
|
|
20240614,122800,2693535250,21450,21500,21500,21450,4
|
|
20240614,122700,2693449300,21500,21500,21500,21500,22
|
|
20240614,122600,2692976300,21450,21500,21500,21450,28
|
|
20240614,122500,2692374500,21400,21400,21400,21400,4
|
|
20240614,122400,2692288900,21400,21400,21400,21400,3
|
|
20240614,122300,2692224700,21400,21400,21400,21400,0
|
|
20240614,122200,2692224700,21400,21400,21400,21400,0
|
|
20240614,122100,2692224700,21400,21400,21400,21400,5
|
|
20240614,122000,2692117700,21400,21400,21400,21400,195
|
|
20240614,121900,2687944700,21350,21350,21350,21350,166
|
|
20240614,121800,2684400600,21350,21350,21350,21350,0
|
|
20240614,121700,2684400600,21350,21350,21350,21350,5
|
|
20240614,121600,2684293850,21350,21350,21350,21350,50
|
|
20240614,121500,2683226350,21350,21350,21350,21350,0
|
|
20240614,121400,2683226350,21350,21350,21350,21350,3
|
|
20240614,121300,2683162300,21350,21350,21350,21350,0
|
|
20240614,121200,2683162300,21350,21350,21350,21350,4
|
|
20240614,121100,2683076900,21350,21350,21350,21350,250
|
|
20240614,121000,2677739400,21350,21350,21350,21350,2
|
|
20240614,120900,2677696700,21350,21400,21400,21350,553
|
|
20240614,120800,2665883650,21400,21400,21400,21400,1500
|
|
20240614,120700,2633783650,21400,21450,21450,21400,104
|
|
20240614,120600,2631553050,21450,21450,21450,21450,47
|
|
20240614,120500,2630544900,21400,21400,21400,21400,3
|
|
20240614,120400,2630480700,21450,21450,21450,21450,96
|
|
20240614,120300,2628421500,21450,21450,21450,21450,111
|
|
20240614,120200,2626040550,21450,21450,21450,21450,9
|
|
20240614,120100,2625847500,21450,21450,21450,21450,25
|
|
20240614,120000,2625311250,21450,21400,21450,21400,23
|
|
20240614,115900,2624818050,21400,21400,21400,21400,101
|
|
20240614,115800,2622656650,21550,21550,21550,21550,3
|
|
20240614,115700,2622592000,21400,21400,21400,21400,4
|
|
20240614,115600,2622506400,21400,21400,21400,21400,0
|
|
20240614,115500,2622506400,21400,21400,21400,21400,10
|
|
20240614,115400,2622292400,21450,21450,21450,21450,903
|
|
20240614,115300,2602923050,21450,21450,21450,21450,4
|
|
20240614,115200,2602837250,21450,21450,21450,21450,152
|
|
20240614,115100,2599576850,21450,21450,21450,21450,140
|
|
20240614,115000,2596573850,21450,21450,21450,21450,3
|
|
20240614,114900,2596509500,21450,21500,21500,21450,1806
|
|
20240614,114800,2557712000,21500,21500,21500,21500,5
|
|
20240614,114700,2557604500,21500,21500,21500,21500,100
|
|
20240614,114600,2555454500,21550,21550,21550,21550,233
|
|
20240614,114500,2550433350,21550,21600,21600,21550,563
|
|
20240614,114400,2538300450,21550,21550,21550,21550,601
|
|
20240614,114300,2525348900,21550,21550,21600,21550,10
|
|
20240614,114200,2525133150,21550,21550,21550,21550,260
|
|
20240614,114100,2519530150,21550,21550,21550,21550,5
|
|
20240614,114000,2519422400,21550,21550,21550,21550,40
|
|
20240614,113900,2518560400,21500,21500,21500,21500,0
|
|
20240614,113800,2518560400,21500,21500,21500,21500,8
|
|
20240614,113700,2518388400,21500,21500,21500,21500,1
|
|
20240614,113600,2518366900,21500,21500,21500,21500,3
|
|
20240614,113500,2518302400,21500,21500,21500,21500,320
|
|
20240614,113400,2511422400,21500,21550,21550,21500,357
|
|
20240614,113300,2503746550,21500,21500,21500,21500,4
|
|
20240614,113200,2503660550,21500,21500,21500,21500,100
|
|
20240614,113100,2501510550,21500,21550,21550,21500,203
|
|
20240614,113000,2497136050,21550,21550,21550,21550,11
|
|
20240614,112900,2496899000,21550,21550,21550,21550,1004
|
|
20240614,112800,2475262800,21550,21550,21550,21550,0
|
|
20240614,112700,2475262800,21550,21550,21550,21550,0
|
|
20240614,112600,2475262800,21550,21550,21550,21550,74
|
|
20240614,112500,2473668100,21600,21600,21600,21600,0
|
|
20240614,112400,2473668100,21600,21500,21600,21500,48
|
|
20240614,112300,2472635950,21500,21550,21550,21500,500
|
|
20240614,112200,2461861000,21550,21550,21550,21550,7
|
|
20240614,112100,2461710150,21550,21550,21550,21550,3
|
|
20240614,112000,2461645500,21550,21550,21550,21550,0
|
|
20240614,111900,2461645500,21550,21500,21550,21500,5
|
|
20240614,111800,2461537800,21600,21600,21600,21600,84
|
|
20240614,111700,2459723400,21500,21500,21500,21500,3
|
|
20240614,111600,2459658900,21500,21550,21550,21500,800
|
|
20240614,111500,2442454600,21550,21550,21550,21550,401
|
|
20240614,111400,2433813050,21550,21550,21550,21550,6
|
|
20240614,111300,2433683750,21550,21550,21550,21550,46
|
|
20240614,111200,2432692450,21550,21550,21550,21550,3
|
|
20240614,111100,2432627800,21550,21650,21650,21550,31
|
|
20240614,111000,2431956750,21650,21650,21650,21550,303
|
|
20240614,110900,2425397000,21550,21600,21600,21550,47
|
|
20240614,110800,2424382000,21600,21550,21600,21550,2
|
|
20240614,110700,2424338850,21550,21550,21550,21550,3
|
|
20240614,110600,2424274200,21550,21550,21550,21550,0
|
|
20240614,110500,2424274200,21550,21550,21550,21550,504
|
|
20240614,110400,2413413000,21550,21550,21550,21550,8
|
|
20240614,110300,2413240600,21550,21550,21550,21550,57
|
|
20240614,110200,2412012250,21550,21550,21550,21550,3
|
|
20240614,110100,2411947600,21550,21550,21600,21550,171
|
|
20240614,110000,2408259050,21550,21550,21550,21550,178
|
|
20240614,105900,2404423150,21550,21550,21600,21550,215
|
|
20240614,105800,2399788550,21600,21600,21600,21550,208
|
|
20240614,105700,2395301000,21600,21600,21650,21600,181
|
|
20240614,105600,2391391050,21600,21600,21650,21600,189
|
|
20240614,105500,2387307250,21600,21550,21600,21550,187
|
|
20240614,105400,2383273400,21550,21550,21600,21550,203
|
|
20240614,105300,2378896750,21600,21600,21600,21600,128
|
|
20240614,105200,2376131950,21600,21600,21600,21600,170
|
|
20240614,105100,2372459950,21550,21550,21550,21550,165
|
|
20240614,105000,2368904200,21600,21600,21700,21600,718
|
|
20240614,104900,2353395300,21600,21700,21700,21600,66
|
|
20240614,104800,2351969200,21700,21600,21700,21600,103
|
|
20240614,104700,2349734400,21600,21600,21600,21600,15
|
|
20240614,104600,2349410400,21550,21550,21550,21550,11
|
|
20240614,104500,2349173350,21550,21700,21700,21550,5
|
|
20240614,104400,2349065450,21550,21600,21600,21550,270
|
|
20240614,104300,2343246250,21600,21600,21600,21600,153
|
|
20240614,104200,2339941450,21600,21600,21600,21600,2
|
|
20240614,104100,2339898250,21650,21550,21650,21550,170
|
|
20240614,104000,2336227950,21550,21550,21550,21550,9
|
|
20240614,103900,2336034000,21550,21550,21550,21550,22
|
|
20240614,103800,2335559900,21600,21600,21600,21600,2
|
|
20240614,103700,2335516700,21550,21550,21550,21550,100
|
|
20240614,103600,2333361700,21550,21550,21550,21550,4
|
|
20240614,103500,2333275500,21700,21550,21700,21550,2
|
|
20240614,103400,2333232250,21550,21550,21550,21550,13
|
|
20240614,103300,2332952100,21550,21600,21600,21550,419
|
|
20240614,103200,2323902950,21600,21600,21600,21600,240
|
|
20240614,103100,2318718950,21600,21650,21650,21600,1430
|
|
20240614,103000,2287759500,21700,21700,21700,21700,56
|
|
20240614,102900,2286544300,21750,21750,21750,21750,7
|
|
20240614,102800,2286392050,21700,21750,21750,21700,75
|
|
20240614,102700,2284764000,21750,21750,21750,21750,102
|
|
20240614,102600,2282545500,21650,21700,21700,21650,587
|
|
20240614,102500,2269836400,21700,21700,21700,21700,60
|
|
20240614,102400,2268534400,21700,21800,21800,21650,546
|
|
20240614,102300,2256636100,21650,21650,21650,21650,11
|
|
20240614,102200,2256397950,21650,21650,21800,21650,52
|
|
20240614,102100,2255271550,21650,21650,21650,21650,66
|
|
20240614,102000,2253842650,21750,21700,21750,21650,996
|
|
20240614,101900,2232222650,21700,21700,21700,21700,3
|
|
20240614,101800,2232157550,21750,21700,21800,21700,303
|
|
20240614,101700,2225556250,21750,21750,21800,21750,391
|
|
20240614,101600,2217050500,21750,21750,21750,21750,91
|
|
20240614,101500,2215071250,21750,21750,21750,21750,58
|
|
20240614,101400,2213809750,21850,21900,21900,21800,873
|
|
20240614,101300,2194740250,21900,21900,21900,21850,217
|
|
20240614,101200,2189997950,21900,21800,21900,21700,4287
|
|
20240614,101100,2096526650,21800,21700,21800,21700,1157
|
|
20240614,101000,2071353750,21700,21700,21700,21700,44
|
|
20240614,100900,2070398950,21700,21700,21700,21700,4
|
|
20240614,100800,2070312150,21700,21650,21700,21600,2119
|
|
20240614,100700,2024368400,21600,21600,21600,21600,5
|
|
20240614,100600,2024260400,21600,21550,21600,21550,401
|
|
20240614,100500,2015603850,21600,21550,21600,21550,53
|
|
20240614,100400,2014461650,21550,21600,21600,21550,4
|
|
20240614,100300,2014375400,21600,21500,21600,21500,703
|
|
20240614,100200,1999190900,21500,21550,21550,21500,55
|
|
20240614,100100,1998007900,21500,21500,21500,21500,171
|
|
20240614,100000,1994331400,21600,21550,21600,21550,274
|
|
20240614,095900,1988426600,21500,21500,21550,21500,1103
|
|
20240614,095800,1964685600,21500,21550,21550,21500,912
|
|
20240614,095700,1945032150,21550,21550,21550,21550,72
|
|
20240614,095600,1943480550,21550,21550,21550,21550,151
|
|
20240614,095500,1940226500,21550,21550,21600,21550,145
|
|
20240614,095400,1937094750,21600,21550,21600,21550,92
|
|
20240614,095300,1935112050,21550,21550,21600,21550,29
|
|
20240614,095200,1934486850,21550,21600,21600,21550,67
|
|
20240614,095100,1933039850,21550,21600,21600,21550,465
|
|
20240614,095000,1922999100,21600,21600,21650,21600,108
|
|
20240614,094900,1920661700,21600,21600,21600,21600,40
|
|
20240614,094800,1919797700,21600,21600,21650,21600,80
|
|
20240614,094700,1918069550,21600,21600,21600,21600,79
|
|
20240614,094600,1916363150,21600,21600,21600,21600,31
|
|
20240614,094500,1915693550,21600,21650,21650,21600,6
|
|
20240614,094400,1915563800,21600,21600,21700,21600,88
|
|
20240614,094300,1913662650,21600,21600,21650,21600,1671
|
|
20240614,094200,1877497000,21600,21600,21650,21600,542
|
|
20240614,094100,1865789750,21650,21650,21650,21650,198
|
|
20240614,094000,1861503050,21600,21700,21700,21550,2752
|
|
20240614,093900,1802082650,21700,21650,21700,21650,1102
|
|
20240614,093800,1778224250,21650,21650,21650,21650,219
|
|
20240614,093700,1773482900,21700,21650,21700,21650,449
|
|
20240614,093600,1763762000,21650,21650,21650,21650,4
|
|
20240614,093500,1763675400,21700,21650,21750,21650,394
|
|
20240614,093400,1755124800,21700,21700,21700,21700,1722
|
|
20240614,093300,1717757400,21700,21700,21700,21700,165
|
|
20240614,093200,1714176900,21700,21700,21750,21700,939
|
|
20240614,093100,1693799450,21650,21650,21750,21650,676
|
|
20240614,093000,1679126900,21650,21650,21650,21600,751
|
|
20240614,092900,1662893300,21650,21650,21700,21650,601
|
|
20240614,092800,1649881600,21650,21700,21700,21650,1085
|
|
20240614,092700,1626341000,21700,21650,21750,21650,269
|
|
20240614,092600,1620498450,21650,21650,21700,21600,3168
|
|
20240614,092500,1551965950,21650,21850,21900,21650,1894
|
|
20240614,092400,1510778700,21900,22000,22050,21850,3484
|
|
20240614,092300,1434399650,21950,22150,22150,21950,5447
|
|
20240614,092200,1314344600,22150,22000,22150,21900,6026
|
|
20240614,092100,1181372100,22050,21900,22050,21900,2633
|
|
20240614,092000,1123422750,21900,22050,22050,21900,1479
|
|
20240614,091900,1090898600,22000,21950,22050,21900,5051
|
|
20240614,091800,979732200,21950,21850,22000,21800,9293
|
|
20240614,091700,775887650,21850,21700,21900,21650,2524
|
|
20240614,091600,720873100,21700,21700,21800,21650,441
|
|
20240614,091500,711308750,21800,21850,21850,21650,871
|
|
20240614,091400,692400350,21750,21800,21800,21750,1286
|
|
20240614,091300,664397250,21850,21850,21900,21750,1627
|
|
20240614,091200,628888100,21850,21700,21950,21700,3392
|
|
20240614,091100,554709600,21700,21800,21800,21700,1304
|
|
20240614,091000,526361500,21800,21550,21850,21550,2608
|
|
20240614,090900,469799300,21600,21550,21600,21550,734
|
|
20240614,090800,453945200,21550,21550,21700,21550,483
|
|
20240614,090700,443517500,21600,21600,21700,21600,1355
|
|
20240614,090600,414200450,21600,21800,21800,21600,2251
|
|
20240614,090500,365290700,21850,21650,21950,21650,7523
|
|
20240614,090400,200696100,21600,21400,21750,21350,2543
|
|
20240614,090300,145785050,21350,21350,21350,21350,859
|
|
20240614,090200,127445400,21350,21300,21350,21250,2423
|
|
20240614,090100,75830500,21350,21300,21450,21300,378
|
|
20240614,090000,67735000,21250,21350,21500,21250,3171
|