599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185600,1263607000,20550,20550,20550,20550,14032
|
|
20240621,185500,1263607000,20550,20550,20550,20550,0
|
|
20240621,185400,1263607000,20550,20550,20550,20550,0
|
|
20240621,185300,1263607000,20550,20550,20550,20550,0
|
|
20240621,185200,1263607000,20550,20550,20550,20550,0
|
|
20240621,185100,1263607000,20550,20550,20550,20550,0
|
|
20240621,185000,1263607000,20550,20550,20550,20550,0
|
|
20240621,184900,1263607000,20550,20550,20550,20550,0
|
|
20240621,184800,1263607000,20550,20550,20550,20550,0
|
|
20240621,184700,1263607000,20550,20550,20550,20550,0
|
|
20240621,184600,1263607000,20550,20550,20550,20550,0
|
|
20240621,184500,1263607000,20550,20550,20550,20550,0
|
|
20240621,184400,1263607000,20550,20550,20550,20550,0
|
|
20240621,184300,1263607000,20550,20550,20550,20550,0
|
|
20240621,184200,1263607000,20550,20550,20550,20550,0
|
|
20240621,184100,1263607000,20550,20550,20550,20550,0
|
|
20240621,184000,1263607000,20550,20550,20550,20550,0
|
|
20240621,183900,1263607000,20550,20550,20550,20550,0
|
|
20240621,183800,1263607000,20550,20550,20550,20550,0
|
|
20240621,183700,1263607000,20550,20550,20550,20550,0
|
|
20240621,183600,1263607000,20550,20550,20550,20550,0
|
|
20240621,183500,1263607000,20550,20550,20550,20550,0
|
|
20240621,183400,1263607000,20550,20550,20550,20550,0
|
|
20240621,183300,1263607000,20550,20550,20550,20550,0
|
|
20240621,183200,1263607000,20550,20550,20550,20550,0
|
|
20240621,183100,1263607000,20550,20550,20550,20550,0
|
|
20240621,183000,1263607000,20550,20550,20550,20550,0
|
|
20240621,182900,1263607000,20550,20550,20550,20550,0
|
|
20240621,182800,1263607000,20550,20550,20550,20550,0
|
|
20240621,182700,1263607000,20550,20550,20550,20550,0
|
|
20240621,182600,1263607000,20550,20550,20550,20550,14032
|
|
20240621,182500,1263607000,20550,20550,20550,20550,0
|
|
20240621,182400,1263607000,20550,20550,20550,20550,0
|
|
20240621,182300,1263607000,20550,20550,20550,20550,0
|
|
20240621,182200,1263607000,20550,20550,20550,20550,0
|
|
20240621,182100,1263607000,20550,20550,20550,20550,0
|
|
20240621,182000,1263607000,20550,20550,20550,20550,0
|
|
20240621,181900,1263607000,20550,20550,20550,20550,0
|
|
20240621,181800,1263607000,20550,20550,20550,20550,0
|
|
20240621,181700,1263607000,20550,20550,20550,20550,0
|
|
20240621,181600,1263607000,20550,20550,20550,20550,0
|
|
20240621,181500,1263607000,20550,20550,20550,20550,0
|
|
20240621,181400,1263607000,20550,20550,20550,20550,0
|
|
20240621,181300,1263607000,20550,20550,20550,20550,0
|
|
20240621,181200,1263607000,20550,20550,20550,20550,0
|
|
20240621,181100,1263607000,20550,20550,20550,20550,0
|
|
20240621,181000,1263607000,20550,20550,20550,20550,0
|
|
20240621,180900,1263607000,20550,20550,20550,20550,0
|
|
20240621,180800,1263607000,20550,20550,20550,20550,0
|
|
20240621,180700,1263607000,20550,20550,20550,20550,0
|
|
20240621,180600,1263607000,20550,20550,20550,20550,0
|
|
20240621,180500,1263607000,20550,20550,20550,20550,0
|
|
20240621,180400,1263607000,20550,20550,20550,20550,0
|
|
20240621,180300,1263607000,20550,20550,20550,20550,0
|
|
20240621,180200,1263607000,20550,20550,20550,20550,0
|
|
20240621,180100,1263607000,20550,20550,20550,20550,0
|
|
20240621,180000,1263607000,20550,20550,20550,20550,0
|
|
20240621,175900,1263607000,20550,20550,20550,20550,0
|
|
20240621,175800,1263607000,20550,20550,20550,20550,0
|
|
20240621,175700,1263607000,20550,20550,20550,20550,0
|
|
20240621,175600,1263607000,20550,20550,20550,20550,14032
|
|
20240621,175500,1263607000,20550,20550,20550,20550,0
|
|
20240621,175400,1263607000,20550,20550,20550,20550,0
|
|
20240621,175300,1263607000,20550,20550,20550,20550,0
|
|
20240621,175200,1263607000,20550,20550,20550,20550,0
|
|
20240621,175100,1263607000,20550,20550,20550,20550,0
|
|
20240621,175000,1263607000,20550,20550,20550,20550,0
|
|
20240621,174900,1263607000,20550,20550,20550,20550,0
|
|
20240621,174800,1263607000,20550,20550,20550,20550,0
|
|
20240621,174700,1263607000,20550,20550,20550,20550,0
|
|
20240621,174600,1263607000,20550,20550,20550,20550,0
|
|
20240621,174500,1263607000,20550,20550,20550,20550,0
|
|
20240621,174400,1263607000,20550,20550,20550,20550,0
|
|
20240621,174300,1263607000,20550,20550,20550,20550,0
|
|
20240621,174200,1263607000,20550,20550,20550,20550,0
|
|
20240621,174100,1263607000,20550,20550,20550,20550,0
|
|
20240621,174000,1263607000,20550,20550,20550,20550,0
|
|
20240621,173900,1263607000,20550,20550,20550,20550,0
|
|
20240621,173800,1263607000,20550,20550,20550,20550,0
|
|
20240621,173700,1263607000,20550,20550,20550,20550,0
|
|
20240621,173600,1263607000,20550,20550,20550,20550,0
|
|
20240621,173500,1263607000,20550,20550,20550,20550,0
|
|
20240621,173400,1263607000,20550,20550,20550,20550,0
|
|
20240621,173300,1263607000,20550,20550,20550,20550,0
|
|
20240621,173200,1263607000,20550,20550,20550,20550,0
|
|
20240621,173100,1263607000,20550,20550,20550,20550,0
|
|
20240621,173000,1263607000,20550,20550,20550,20550,0
|
|
20240621,172900,1263607000,20550,20550,20550,20550,0
|
|
20240621,172800,1263607000,20550,20550,20550,20550,0
|
|
20240621,172700,1263607000,20550,20550,20550,20550,0
|
|
20240621,172600,1263607000,20550,20550,20550,20550,14032
|
|
20240621,172500,1263607000,20550,20550,20550,20550,0
|
|
20240621,172400,1263607000,20550,20550,20550,20550,0
|
|
20240621,172300,1263607000,20550,20550,20550,20550,0
|
|
20240621,172200,1263607000,20550,20550,20550,20550,0
|
|
20240621,172100,1263607000,20550,20550,20550,20550,0
|
|
20240621,172000,1263607000,20550,20550,20550,20550,0
|
|
20240621,171900,1263607000,20550,20550,20550,20550,0
|
|
20240621,171800,1263607000,20550,20550,20550,20550,0
|
|
20240621,171700,1263607000,20550,20550,20550,20550,0
|
|
20240621,171600,1263607000,20550,20550,20550,20550,0
|
|
20240621,171500,1263607000,20550,20550,20550,20550,0
|
|
20240621,171400,1263607000,20550,20550,20550,20550,0
|
|
20240621,171300,1263607000,20550,20550,20550,20550,0
|
|
20240621,171200,1263607000,20550,20550,20550,20550,0
|
|
20240621,171100,1263607000,20550,20550,20550,20550,0
|
|
20240621,171000,1263607000,20550,20550,20550,20550,0
|
|
20240621,170900,1263607000,20550,20550,20550,20550,0
|
|
20240621,170800,1263607000,20550,20550,20550,20550,0
|
|
20240621,170700,1263607000,20550,20550,20550,20550,0
|
|
20240621,170600,1263607000,20550,20550,20550,20550,0
|
|
20240621,170500,1263607000,20550,20550,20550,20550,0
|
|
20240621,170400,1263607000,20550,20550,20550,20550,0
|
|
20240621,170300,1263607000,20550,20550,20550,20550,0
|
|
20240621,170200,1263607000,20550,20550,20550,20550,0
|
|
20240621,170100,1263607000,20550,20550,20550,20550,0
|
|
20240621,170000,1263607000,20550,20550,20550,20550,0
|
|
20240621,165900,1263607000,20550,20550,20550,20550,0
|
|
20240621,165800,1263607000,20550,20550,20550,20550,0
|
|
20240621,165700,1263607000,20550,20550,20550,20550,0
|
|
20240621,165600,1263607000,20550,20550,20550,20550,14032
|
|
20240621,165500,1263607000,20550,20550,20550,20550,0
|
|
20240621,165400,1263607000,20550,20550,20550,20550,0
|
|
20240621,165300,1263607000,20550,20550,20550,20550,0
|
|
20240621,165200,1263607000,20550,20550,20550,20550,0
|
|
20240621,165100,1263607000,20550,20550,20550,20550,0
|
|
20240621,165000,1263607000,20550,20550,20550,20550,0
|
|
20240621,164900,1263607000,20550,20550,20550,20550,0
|
|
20240621,164800,1263607000,20550,20550,20550,20550,0
|
|
20240621,164700,1263607000,20550,20550,20550,20550,0
|
|
20240621,164600,1263607000,20550,20550,20550,20550,0
|
|
20240621,164500,1263607000,20550,20550,20550,20550,0
|
|
20240621,164400,1263607000,20550,20550,20550,20550,0
|
|
20240621,164300,1263607000,20550,20550,20550,20550,0
|
|
20240621,164200,1263607000,20550,20550,20550,20550,0
|
|
20240621,164100,1263607000,20550,20550,20550,20550,0
|
|
20240621,164000,1263607000,20550,20550,20550,20550,0
|
|
20240621,163900,1263607000,20550,20550,20550,20550,0
|
|
20240621,163800,1263607000,20550,20550,20550,20550,0
|
|
20240621,163700,1263607000,20550,20550,20550,20550,0
|
|
20240621,163600,1263607000,20550,20550,20550,20550,0
|
|
20240621,163500,1263607000,20550,20550,20550,20550,0
|
|
20240621,163400,1263607000,20550,20550,20550,20550,0
|
|
20240621,163300,1263607000,20550,20550,20550,20550,0
|
|
20240621,163200,1263607000,20550,20550,20550,20550,0
|
|
20240621,163100,1263607000,20550,20550,20550,20550,0
|
|
20240621,163000,1263607000,20550,20550,20550,20550,0
|
|
20240621,162900,1263607000,20550,20550,20550,20550,0
|
|
20240621,162800,1263607000,20550,20550,20550,20550,0
|
|
20240621,162700,1263607000,20550,20550,20550,20550,0
|
|
20240621,162600,1263607000,20550,20550,20550,20550,14032
|
|
20240621,162500,1263607000,20550,20550,20550,20550,0
|
|
20240621,162400,1263607000,20550,20550,20550,20550,0
|
|
20240621,162300,1263607000,20550,20550,20550,20550,0
|
|
20240621,162200,1263607000,20550,20550,20550,20550,0
|
|
20240621,162100,1263607000,20550,20550,20550,20550,0
|
|
20240621,162000,1263607000,20550,20550,20550,20550,0
|
|
20240621,161900,1263607000,20550,20550,20550,20550,0
|
|
20240621,161800,1263607000,20550,20550,20550,20550,0
|
|
20240621,161700,1263607000,20550,20550,20550,20550,0
|
|
20240621,161600,1263607000,20550,20550,20550,20550,0
|
|
20240621,161500,1263607000,20550,20550,20550,20550,0
|
|
20240621,161400,1263607000,20550,20550,20550,20550,0
|
|
20240621,161300,1263607000,20550,20550,20550,20550,0
|
|
20240621,161200,1263607000,20550,20550,20550,20550,0
|
|
20240621,161100,1263607000,20550,20550,20550,20550,0
|
|
20240621,161000,1263607000,20550,20550,20550,20550,0
|
|
20240621,160900,1263607000,20550,20550,20550,20550,0
|
|
20240621,160800,1263607000,20550,20550,20550,20550,0
|
|
20240621,160700,1263607000,20550,20550,20550,20550,0
|
|
20240621,160600,1263607000,20550,20550,20550,20550,0
|
|
20240621,160500,1263607000,20550,20550,20550,20550,0
|
|
20240621,160400,1263607000,20550,20550,20550,20550,0
|
|
20240621,160300,1263607000,20550,20550,20550,20550,0
|
|
20240621,160200,1263607000,20550,20550,20550,20550,0
|
|
20240621,160100,1263607000,20550,20550,20550,20550,0
|
|
20240621,160000,1263607000,20550,20550,20550,20550,0
|
|
20240621,155900,1263607000,20550,20550,20550,20550,0
|
|
20240621,155800,1263607000,20550,20550,20550,20550,0
|
|
20240621,155700,1263607000,20550,20550,20550,20550,0
|
|
20240621,155600,1263607000,20550,20550,20550,20550,14032
|
|
20240621,155500,1263607000,20550,20550,20550,20550,0
|
|
20240621,155400,1263607000,20550,20550,20550,20550,0
|
|
20240621,155300,1263607000,20550,20550,20550,20550,0
|
|
20240621,155200,1263607000,20550,20550,20550,20550,0
|
|
20240621,155100,1263607000,20550,20550,20550,20550,0
|
|
20240621,155000,1263607000,20550,20550,20550,20550,0
|
|
20240621,154900,1263607000,20550,20550,20550,20550,0
|
|
20240621,154800,1263607000,20550,20550,20550,20550,0
|
|
20240621,154700,1263607000,20550,20550,20550,20550,0
|
|
20240621,154600,1263607000,20550,20550,20550,20550,0
|
|
20240621,154500,1263607000,20550,20550,20550,20550,0
|
|
20240621,154400,1263607000,20550,20550,20550,20550,0
|
|
20240621,154300,1263607000,20550,20550,20550,20550,0
|
|
20240621,154200,1263607000,20550,20550,20550,20550,0
|
|
20240621,154100,1263607000,20550,20550,20550,20550,0
|
|
20240621,154000,1263607000,20550,20550,20550,20550,0
|
|
20240621,153900,1263607000,20550,20550,20550,20550,0
|
|
20240621,153800,1263607000,20550,20550,20550,20550,0
|
|
20240621,153700,1263607000,20550,20550,20550,20550,0
|
|
20240621,153600,1263607000,20550,20550,20550,20550,0
|
|
20240621,153500,1263607000,20550,20550,20550,20550,0
|
|
20240621,153400,1263607000,20550,20550,20550,20550,0
|
|
20240621,153300,1263607000,20550,20550,20550,20550,0
|
|
20240621,153200,1263607000,20550,20550,20550,20550,0
|
|
20240621,153100,1263607000,20550,20550,20550,20550,0
|
|
20240621,153000,1263607000,20550,20550,20550,20550,14032
|
|
20240621,152900,975249400,20850,20850,20850,20850,0
|
|
20240621,152800,975249400,20850,20850,20850,20850,0
|
|
20240621,152700,975249400,20850,20850,20850,20850,0
|
|
20240621,152600,975249400,20850,20850,20850,20850,0
|
|
20240621,152500,975249400,20850,20850,20850,20850,0
|
|
20240621,152400,975249400,20850,20850,20850,20850,0
|
|
20240621,152300,975249400,20850,20850,20850,20850,0
|
|
20240621,152200,975249400,20850,20850,20850,20850,0
|
|
20240621,152100,975249400,20850,20850,20850,20850,0
|
|
20240621,152000,975249400,20850,20850,20850,20850,0
|
|
20240621,151900,975249400,20850,20800,20850,20750,407
|
|
20240621,151800,966779200,20800,20850,20850,20800,102
|
|
20240621,151700,964656450,20850,20850,20850,20800,44
|
|
20240621,151600,963740050,20850,20850,20850,20850,3
|
|
20240621,151500,963677500,20850,20850,20850,20800,175
|
|
20240621,151400,960037350,20850,20800,20850,20800,171
|
|
20240621,151300,956480200,20850,20850,20850,20850,5
|
|
20240621,151200,956375950,20750,20750,20750,20750,65
|
|
20240621,151100,955027200,20850,20850,20850,20850,0
|
|
20240621,151000,955027200,20850,20850,20850,20850,3
|
|
20240621,150900,954964650,20850,20850,20850,20850,81
|
|
20240621,150800,953275800,20850,20850,20850,20750,604
|
|
20240621,150700,940713200,20850,20850,20850,20850,80
|
|
20240621,150600,939045200,20800,20850,20900,20800,1234
|
|
20240621,150500,913317800,20850,20900,20900,20850,181
|
|
20240621,150400,909536250,20900,20900,20900,20900,9
|
|
20240621,150300,909348150,20950,20950,20950,20950,0
|
|
20240621,150200,909348150,20950,20950,20950,20950,2
|
|
20240621,150100,909306250,20850,20900,20900,20850,448
|
|
20240621,150000,899944350,20800,20850,20900,20800,104
|
|
20240621,145900,897776250,20900,20850,20900,20850,137
|
|
20240621,145800,894919750,20900,20900,20900,20850,215
|
|
20240621,145700,890431000,20900,20850,20900,20850,54
|
|
20240621,145600,889305050,20900,20850,20900,20800,10
|
|
20240621,145500,889096650,20850,20800,20900,20800,120
|
|
20240621,145400,886595450,20800,20900,20900,20800,59
|
|
20240621,145300,885365800,20750,20750,20750,20750,10
|
|
20240621,145200,885158300,20900,20850,20900,20750,78
|
|
20240621,145100,883536300,20750,20800,20850,20750,128
|
|
20240621,145000,880872350,20750,20750,20800,20750,91
|
|
20240621,144900,878980700,20800,20850,20850,20750,777
|
|
20240621,144800,862792600,20900,20900,20900,20850,132
|
|
20240621,144700,860037850,20900,20900,20900,20900,33
|
|
20240621,144600,859348150,20850,20900,20900,20850,98
|
|
20240621,144500,857304450,20950,20900,20950,20900,429
|
|
20240621,144400,848338250,20950,20900,20950,20900,69
|
|
20240621,144300,846896100,20900,20950,20950,20900,118
|
|
20240621,144200,844425000,20900,20900,20950,20900,298
|
|
20240621,144100,838191750,20950,20950,20950,20950,20
|
|
20240621,144000,837772750,21000,20950,21000,20800,257
|
|
20240621,143900,832390350,20800,20950,21000,20800,728
|
|
20240621,143800,817153150,20950,20900,20950,20800,954
|
|
20240621,143700,797217950,20800,20800,20850,20800,536
|
|
20240621,143600,786050400,20750,20750,20750,20750,71
|
|
20240621,143500,784577150,20800,20750,20800,20700,117
|
|
20240621,143400,782150050,20800,20750,20800,20750,215
|
|
20240621,143300,777688750,20700,20700,20700,20700,62
|
|
20240621,143200,776405350,20700,20700,20700,20700,94
|
|
20240621,143100,774459550,20700,20700,20700,20700,66
|
|
20240621,143000,773093350,20650,20700,20700,20650,5
|
|
20240621,142900,772990050,20650,20700,20750,20650,138
|
|
20240621,142800,770135100,20700,20700,20700,20700,26
|
|
20240621,142700,769596900,20650,20650,20650,20650,2
|
|
20240621,142600,769555600,20650,20650,20700,20650,578
|
|
20240621,142500,757608400,20650,20700,20700,20650,1722
|
|
20240621,142400,722018050,20750,20750,20750,20750,55
|
|
20240621,142300,720876800,20700,20750,20750,20700,95
|
|
20240621,142200,718910050,20750,20800,20800,20750,3
|
|
20240621,142100,718847750,20750,20750,20750,20750,51
|
|
20240621,142000,717789500,20750,20750,20750,20700,151
|
|
20240621,141900,714661100,20700,20700,20700,20700,0
|
|
20240621,141800,714661100,20700,20700,20700,20700,0
|
|
20240621,141700,714661100,20700,20750,20750,20700,99
|
|
20240621,141600,712607950,20750,20800,20800,20700,286
|
|
20240621,141500,706665300,20800,20700,20800,20650,230
|
|
20240621,141400,701899650,20650,20700,20700,20650,55
|
|
20240621,141300,700761900,20700,20750,20750,20700,137
|
|
20240621,141200,697922150,20650,20800,20800,20650,191
|
|
20240621,141100,693969300,20800,20700,20800,20650,337
|
|
20240621,141000,686988200,20650,20600,20650,20600,103
|
|
20240621,140900,684864050,20600,20600,20650,20600,208
|
|
20240621,140800,680573350,20600,20600,20600,20600,0
|
|
20240621,140700,680573350,20600,20650,20650,20600,90
|
|
20240621,140600,678715850,20650,20600,20650,20600,135
|
|
20240621,140500,675932550,20650,20600,20650,20600,347
|
|
20240621,140400,668784300,20600,20650,20700,20600,416
|
|
20240621,140300,660189450,20600,20600,20600,20600,215
|
|
20240621,140200,655760450,20600,20550,20600,20550,98
|
|
20240621,140100,653745100,20600,20600,20600,20550,29
|
|
20240621,140000,653147900,20550,20600,20600,20550,223
|
|
20240621,135900,648558450,20550,20550,20600,20550,132
|
|
20240621,135800,645843350,20600,20600,20600,20600,0
|
|
20240621,135700,645843350,20600,20600,20600,20550,381
|
|
20240621,135600,638001050,20600,20600,20600,20600,65
|
|
20240621,135500,636662050,20700,20700,20700,20700,0
|
|
20240621,135400,636662050,20700,20700,20700,20700,0
|
|
20240621,135300,636662050,20700,20600,20700,20550,118
|
|
20240621,135200,634232000,20600,20600,20600,20600,0
|
|
20240621,135100,634232000,20600,20650,20650,20600,101
|
|
20240621,135000,632151350,20650,20600,20650,20600,47
|
|
20240621,134900,631183100,20650,20650,20650,20600,4
|
|
20240621,134800,631100600,20600,20600,20600,20600,79
|
|
20240621,134700,629473200,20650,20650,20700,20650,13
|
|
20240621,134600,629204700,20600,20600,20600,20600,863
|
|
20240621,134500,611426900,20650,20650,20650,20650,80
|
|
20240621,134400,609774900,20600,20600,20600,20600,49
|
|
20240621,134300,608765500,20600,20600,20600,20600,75
|
|
20240621,134200,607220500,20600,20600,20600,20600,0
|
|
20240621,134100,607220500,20600,20600,20600,20600,49
|
|
20240621,134000,606211100,20650,20600,20650,20600,84
|
|
20240621,133900,604480450,20600,20600,20600,20600,0
|
|
20240621,133800,604480450,20600,20600,20600,20600,47
|
|
20240621,133700,603512250,20650,20600,20650,20600,105
|
|
20240621,133600,601348000,20600,20600,20600,20600,0
|
|
20240621,133500,601348000,20600,20650,20650,20600,45
|
|
20240621,133400,600420950,20600,20600,20600,20600,130
|
|
20240621,133300,597742950,20600,20600,20600,20600,56
|
|
20240621,133200,596589350,20600,20650,20650,20600,3
|
|
20240621,133100,596527450,20650,20600,20650,20600,81
|
|
20240621,133000,594858800,20650,20650,20650,20600,66
|
|
20240621,132900,593498650,20600,20600,20600,20600,0
|
|
20240621,132800,593498650,20600,20650,20650,20600,135
|
|
20240621,132700,590715150,20600,20600,20600,20600,44
|
|
20240621,132600,589808750,20600,20600,20600,20600,0
|
|
20240621,132500,589808750,20600,20600,20600,20600,76
|
|
20240621,132400,588243150,20600,20600,20600,20600,48
|
|
20240621,132300,587254350,20700,20700,20700,20700,0
|
|
20240621,132200,587254350,20700,20650,20700,20650,50
|
|
20240621,132100,586219400,20650,20650,20650,20650,66
|
|
20240621,132000,584856500,20600,20600,20600,20600,162
|
|
20240621,131900,581519300,20650,20650,20650,20650,50
|
|
20240621,131800,580486800,20600,20600,20600,20600,46
|
|
20240621,131700,579539200,20600,20600,20600,20600,92
|
|
20240621,131600,577644000,20600,20600,20600,20600,0
|
|
20240621,131500,577644000,20600,20600,20600,20600,46
|
|
20240621,131400,576696400,20650,20650,20650,20650,22
|
|
20240621,131300,576242100,20650,20650,20650,20650,0
|
|
20240621,131200,576242100,20650,20650,20700,20650,163
|
|
20240621,131100,572873150,20650,20650,20650,20650,63
|
|
20240621,131000,571572200,20600,20650,20650,20600,59
|
|
20240621,130900,570356400,20650,20650,20650,20650,1
|
|
20240621,130800,570335750,20600,20600,20600,20600,140
|
|
20240621,130700,567451750,20650,20650,20650,20650,1
|
|
20240621,130600,567431100,20600,20650,20650,20600,245
|
|
20240621,130500,562374800,20600,20600,20600,20600,63
|
|
20240621,130400,561077000,20600,20600,20600,20600,380
|
|
20240621,130300,553249000,20650,20650,20650,20650,6
|
|
20240621,130200,553125100,20600,20600,20600,20600,62
|
|
20240621,130100,551847900,20700,20700,20700,20700,0
|
|
20240621,130000,551847900,20700,20700,20700,20700,1
|
|
20240621,125900,551827200,20650,20650,20650,20650,750
|
|
20240621,125800,536339700,20650,20650,20650,20650,56
|
|
20240621,125700,535183300,20650,20650,20650,20650,0
|
|
20240621,125600,535183300,20650,20650,20650,20650,70
|
|
20240621,125500,533737800,20700,20650,20700,20650,114
|
|
20240621,125400,531380700,20700,20650,20700,20650,37
|
|
20240621,125300,530616600,20600,20600,20600,20600,63
|
|
20240621,125200,529318800,20650,20700,20700,20650,62
|
|
20240621,125100,528038450,20650,20650,20650,20650,80
|
|
20240621,125000,526386450,20700,20650,20700,20650,2
|
|
20240621,124900,526345100,20650,20600,20650,20600,111
|
|
20240621,124800,524055150,20650,20650,20650,20650,5
|
|
20240621,124700,523951900,20650,20650,20650,20650,48
|
|
20240621,124600,522960700,20650,20650,20650,20650,55
|
|
20240621,124500,521824950,20650,20650,20650,20600,113
|
|
20240621,124400,519494850,20650,20650,20650,20650,6
|
|
20240621,124300,519370950,20650,20650,20700,20650,40
|
|
20240621,124200,518544900,20600,20600,20600,20600,66
|
|
20240621,124100,517185300,20650,20650,20650,20650,0
|
|
20240621,124000,517185300,20650,20650,20650,20650,22
|
|
20240621,123900,516731000,20650,20650,20650,20650,70
|
|
20240621,123800,515285500,20650,20650,20650,20650,0
|
|
20240621,123700,515285500,20650,20650,20650,20650,54
|
|
20240621,123600,514170400,20650,20650,20650,20650,74
|
|
20240621,123500,512642300,20650,20650,20650,20650,50
|
|
20240621,123400,511609800,20700,20700,20700,20700,1
|
|
20240621,123300,511589100,20650,20650,20650,20650,126
|
|
20240621,123200,508987200,20650,20650,20650,20650,55
|
|
20240621,123100,507851450,20650,20650,20650,20650,78
|
|
20240621,123000,506240750,20650,20650,20650,20650,70
|
|
20240621,122900,504795250,20650,20650,20650,20650,64
|
|
20240621,122800,503473650,20650,20650,20650,20650,0
|
|
20240621,122700,503473650,20650,20650,20650,20650,75
|
|
20240621,122600,501924900,20650,20700,20700,20650,67
|
|
20240621,122500,500541300,20650,20650,20650,20650,0
|
|
20240621,122400,500541300,20650,20700,20700,20650,88
|
|
20240621,122300,498723000,20700,20700,20700,20700,28
|
|
20240621,122200,498143400,20700,20650,20700,20650,61
|
|
20240621,122100,496881850,20650,20650,20650,20650,82
|
|
20240621,122000,495188550,20650,20650,20650,20650,60
|
|
20240621,121900,493949550,20650,20650,20650,20650,0
|
|
20240621,121800,493949550,20650,20650,20650,20650,1
|
|
20240621,121700,493928900,20600,20600,20600,20600,47
|
|
20240621,121600,492960700,20600,20600,20600,20600,66
|
|
20240621,121500,491601100,20600,20600,20600,20600,0
|
|
20240621,121400,491601100,20600,20650,20650,20600,60
|
|
20240621,121300,490365000,20650,20650,20650,20600,83
|
|
20240621,121200,488654900,20650,20650,20650,20650,28
|
|
20240621,121100,488076700,20650,20650,20650,20650,80
|
|
20240621,121000,486424700,20650,20650,20650,20650,0
|
|
20240621,120900,486424700,20650,20650,20650,20650,130
|
|
20240621,120800,483740200,20700,20700,20700,20700,1
|
|
20240621,120700,483719500,20750,20750,20750,20750,0
|
|
20240621,120600,483719500,20750,20650,20750,20600,103
|
|
20240621,120500,481593000,20650,20650,20650,20650,77
|
|
20240621,120400,480002950,20650,20650,20650,20600,80
|
|
20240621,120300,478354650,20650,20650,20650,20600,57
|
|
20240621,120200,477180250,20650,20650,20650,20650,20
|
|
20240621,120100,476767250,20600,20600,20600,20600,70
|
|
20240621,120000,475325250,20600,20600,20600,20600,55
|
|
20240621,115900,474192250,20550,20550,20550,20550,0
|
|
20240621,115800,474192250,20550,20550,20550,20550,279
|
|
20240621,115700,468458800,20550,20550,20600,20550,84
|
|
20240621,115600,466732500,20550,20600,20600,20550,215
|
|
20240621,115500,462314200,20600,20600,20600,20550,20
|
|
20240621,115400,461902250,20600,20600,20600,20600,108
|
|
20240621,115300,459677450,20600,20600,20600,20600,8
|
|
20240621,115200,459512650,20500,20550,20550,20500,447
|
|
20240621,115100,450346800,20500,20500,20500,20500,58
|
|
20240621,115000,449157800,20550,20550,20550,20550,105
|
|
20240621,114900,447000050,20550,20550,20550,20550,0
|
|
20240621,114800,447000050,20550,20550,20550,20550,0
|
|
20240621,114700,447000050,20550,20550,20550,20550,90
|
|
20240621,114600,445150550,20600,20600,20600,20600,30
|
|
20240621,114500,444532550,20600,20600,20600,20600,4
|
|
20240621,114400,444450150,20550,20550,20550,20500,240
|
|
20240621,114300,439521750,20550,20550,20550,20550,0
|
|
20240621,114200,439521750,20550,20550,20600,20550,62
|
|
20240621,114100,438247350,20650,20550,20650,20550,202
|
|
20240621,114000,434096100,20500,20550,20550,20500,600
|
|
20240621,113900,421790250,20600,20600,20600,20600,7
|
|
20240621,113800,421646050,20600,20600,20600,20550,69
|
|
20240621,113700,420227900,20600,20600,20600,20550,70
|
|
20240621,113600,418788850,20600,20600,20600,20600,35
|
|
20240621,113500,418067850,20600,20550,20600,20550,179
|
|
20240621,113400,414386250,20650,20550,20650,20550,17
|
|
20240621,113300,414036200,20550,20600,20600,20550,251
|
|
20240621,113200,408872350,20650,20600,20650,20600,375
|
|
20240621,113100,401140200,20600,20600,20600,20600,0
|
|
20240621,113000,401140200,20600,20600,20600,20600,236
|
|
20240621,112900,396278600,20600,20650,20650,20600,81
|
|
20240621,112800,394609900,20650,20600,20650,20600,516
|
|
20240621,112700,383980250,20650,20600,20650,20600,128
|
|
20240621,112600,381343350,20650,20650,20650,20650,1
|
|
20240621,112500,381322700,20600,20600,20600,20600,0
|
|
20240621,112400,381322700,20600,20600,20600,20600,0
|
|
20240621,112300,381322700,20600,20600,20600,20600,50
|
|
20240621,112200,380292700,20650,20600,20650,20600,351
|
|
20240621,112100,373047100,20650,20600,20650,20600,80
|
|
20240621,112000,371399050,20650,20650,20650,20650,0
|
|
20240621,111900,371399050,20650,20650,20650,20650,2
|
|
20240621,111800,371357750,20750,20750,20750,20750,0
|
|
20240621,111700,371357750,20750,20650,20750,20650,101
|
|
20240621,111600,369263900,20600,20650,20650,20600,77
|
|
20240621,111500,367676950,20650,20650,20650,20650,90
|
|
20240621,111400,365818450,20750,20750,20750,20750,0
|
|
20240621,111300,365818450,20750,20650,20750,20650,63
|
|
20240621,111200,364515500,20650,20650,20650,20600,95
|
|
20240621,111100,362553800,20650,20650,20650,20650,54
|
|
20240621,111000,361438700,20700,20700,20700,20700,7
|
|
20240621,110900,361293800,20700,20700,20700,20700,50
|
|
20240621,110800,360258800,20650,20650,20650,20650,0
|
|
20240621,110700,360258800,20650,20650,20700,20650,60
|
|
20240621,110600,359017050,20650,20650,20650,20650,161
|
|
20240621,110500,355692400,20700,20700,20700,20650,353
|
|
20240621,110400,348402650,20700,20700,20700,20700,18
|
|
20240621,110300,348030050,20700,20700,20700,20700,217
|
|
20240621,110200,343538150,20700,20650,20700,20650,434
|
|
20240621,110100,334575800,20650,20700,20700,20650,371
|
|
20240621,110000,326896800,20650,20650,20650,20650,0
|
|
20240621,105900,326896800,20650,20650,20650,20650,178
|
|
20240621,105800,323221100,20650,20650,20650,20650,138
|
|
20240621,105700,320371400,20700,20700,20700,20700,0
|
|
20240621,105600,320371400,20700,20750,20750,20700,2
|
|
20240621,105500,320329950,20650,20700,20750,20650,573
|
|
20240621,105400,308496650,20700,20750,20750,20700,156
|
|
20240621,105300,305259950,20700,20700,20700,20700,0
|
|
20240621,105200,305259950,20700,20750,20750,20700,1106
|
|
20240621,105100,282347800,20800,20800,20800,20800,100
|
|
20240621,105000,280267800,20750,20750,20750,20750,56
|
|
20240621,104900,279105800,20750,20750,20750,20750,74
|
|
20240621,104800,277570300,20800,20800,20800,20800,100
|
|
20240621,104700,275490300,20750,20800,20800,20750,128
|
|
20240621,104600,272830400,20800,20800,20800,20800,77
|
|
20240621,104500,271228800,20800,20800,20800,20800,0
|
|
20240621,104400,271228800,20800,20850,20850,20800,151
|
|
20240621,104300,268083000,20850,20850,20850,20850,0
|
|
20240621,104200,268083000,20850,20850,20850,20850,153
|
|
20240621,104100,264892950,20750,20850,20850,20750,1120
|
|
20240621,104000,241590150,20900,20850,20900,20850,63
|
|
20240621,103900,240276550,20900,20900,20900,20900,0
|
|
20240621,103800,240276550,20900,20900,20900,20900,14
|
|
20240621,103700,239983950,20850,20850,20850,20850,0
|
|
20240621,103600,239983950,20850,20850,20850,20850,0
|
|
20240621,103500,239983950,20850,20850,20850,20850,100
|
|
20240621,103400,237898950,20900,20900,20900,20900,2
|
|
20240621,103300,237857150,20900,20900,20900,20900,0
|
|
20240621,103200,237857150,20900,20900,20900,20900,0
|
|
20240621,103100,237857150,20900,20900,20900,20900,112
|
|
20240621,103000,235516350,20950,20950,20950,20950,1
|
|
20240621,102900,235495400,20950,20950,20950,20950,0
|
|
20240621,102800,235495400,20950,20950,20950,20950,0
|
|
20240621,102700,235495400,20950,20950,20950,20950,0
|
|
20240621,102600,235495400,20950,20950,20950,20950,0
|
|
20240621,102500,235495400,20950,20950,20950,20950,0
|
|
20240621,102400,235495400,20950,20950,20950,20950,0
|
|
20240621,102300,235495400,20950,20950,20950,20950,50
|
|
20240621,102200,234447900,20950,20950,20950,20950,1
|
|
20240621,102100,234426950,20900,20900,20900,20900,0
|
|
20240621,102000,234426950,20900,20900,20900,20900,595
|
|
20240621,101900,221991450,20850,20850,20850,20850,0
|
|
20240621,101800,221991450,20850,20850,20850,20850,0
|
|
20240621,101700,221991450,20850,20850,20850,20850,0
|
|
20240621,101600,221991450,20850,20900,20900,20850,200
|
|
20240621,101500,217812150,21000,21000,21000,21000,0
|
|
20240621,101400,217812150,21000,21000,21000,21000,1
|
|
20240621,101300,217791150,21000,21000,21000,21000,6
|
|
20240621,101200,217665150,21000,21000,21000,21000,0
|
|
20240621,101100,217665150,21000,20950,21000,20950,52
|
|
20240621,101000,216575100,20950,20950,20950,20950,363
|
|
20240621,100900,208970250,20950,20950,20950,20950,0
|
|
20240621,100800,208970250,20950,20950,20950,20950,46
|
|
20240621,100700,208006550,21000,21000,21000,21000,668
|
|
20240621,100600,193978550,21000,20950,21000,20950,678
|
|
20240621,100500,179764600,21000,21000,21000,21000,13
|
|
20240621,100400,179491600,20900,20950,20950,20900,187
|
|
20240621,100300,175575100,20950,20950,20950,20950,100
|
|
20240621,100200,173480100,20950,20950,20950,20950,51
|
|
20240621,100100,172411650,20950,20950,20950,20950,0
|
|
20240621,100000,172411650,20950,20950,20950,20950,5
|
|
20240621,095900,172306900,20950,20950,20950,20950,110
|
|
20240621,095800,170002400,21000,21000,21000,21000,354
|
|
20240621,095700,162568400,21000,20950,21000,20950,180
|
|
20240621,095600,158797350,20950,20950,20950,20950,2
|
|
20240621,095500,158755450,20950,20950,20950,20950,70
|
|
20240621,095400,157288950,20950,20950,20950,20950,1
|
|
20240621,095300,157268000,20850,20950,20950,20850,154
|
|
20240621,095200,154056700,20900,20900,20900,20900,0
|
|
20240621,095100,154056700,20900,20900,20900,20900,29
|
|
20240621,095000,153450600,20900,20900,20900,20900,21
|
|
20240621,094900,153011700,20900,20900,20900,20900,9
|
|
20240621,094800,152823600,20950,20900,20950,20900,401
|
|
20240621,094700,144442650,20800,20800,20800,20800,0
|
|
20240621,094600,144442650,20800,20800,20800,20800,0
|
|
20240621,094500,144442650,20800,20900,20900,20800,334
|
|
20240621,094400,137488200,20850,20850,20850,20850,107
|
|
20240621,094300,135257250,20900,20900,20900,20900,68
|
|
20240621,094200,133836050,20850,20850,20850,20850,48
|
|
20240621,094100,132835250,20850,20900,20900,20850,7
|
|
20240621,094000,132689150,20900,20900,20900,20900,0
|
|
20240621,093900,132689150,20900,20750,20900,20750,471
|
|
20240621,093800,122868800,20700,20700,20700,20700,0
|
|
20240621,093700,122868800,20700,20800,20800,20700,381
|
|
20240621,093600,114964000,20700,20700,20800,20700,12
|
|
20240621,093500,114714800,20700,20750,20750,20700,688
|
|
20240621,093400,100462200,20800,20800,20800,20800,0
|
|
20240621,093300,100462200,20800,20800,20800,20800,12
|
|
20240621,093200,100212600,20800,20800,20800,20800,0
|
|
20240621,093100,100212600,20800,20800,20800,20800,24
|
|
20240621,093000,99713400,20800,20800,20800,20800,180
|
|
20240621,092900,95969400,20700,20700,20700,20700,1
|
|
20240621,092800,95948700,20700,20700,20700,20700,112
|
|
20240621,092700,93630300,20750,20750,20750,20750,48
|
|
20240621,092600,92634300,20750,20800,20800,20750,864
|
|
20240621,092500,74676200,20800,20900,20900,20800,162
|
|
20240621,092400,71298250,20850,20900,20900,20850,75
|
|
20240621,092300,69733250,20850,20850,20850,20850,1
|
|
20240621,092200,69712400,20850,20850,20850,20850,308
|
|
20240621,092100,63290600,20850,20850,20850,20850,0
|
|
20240621,092000,63290600,20850,20850,20850,20850,9
|
|
20240621,091900,63102950,20800,20800,20800,20800,0
|
|
20240621,091800,63102950,20800,20800,20800,20800,28
|
|
20240621,091700,62520550,20800,20800,20800,20800,6
|
|
20240621,091600,62395750,20900,20900,20900,20900,0
|
|
20240621,091500,62395750,20900,20900,20900,20900,2
|
|
20240621,091400,62353950,20800,20850,20850,20800,672
|
|
20240621,091300,48366950,20850,20850,20850,20850,106
|
|
20240621,091200,46156850,20900,20900,20900,20900,0
|
|
20240621,091100,46156850,20900,20900,20900,20900,0
|
|
20240621,091000,46156850,20900,20900,20900,20900,8
|
|
20240621,090900,45989650,20950,20850,20950,20850,324
|
|
20240621,090800,39223850,20850,20950,20950,20850,26
|
|
20240621,090700,38679750,20950,20950,20950,20950,0
|
|
20240621,090600,38679750,20950,20900,20950,20900,68
|
|
20240621,090500,37256200,20950,21000,21000,20950,610
|
|
20240621,090400,24451450,21000,21000,21000,21000,50
|
|
20240621,090300,23401450,21050,21000,21050,21000,158
|
|
20240621,090200,20083350,21000,21000,21000,21000,264
|
|
20240621,090100,14539350,21000,20950,21000,20950,481
|
|
20240621,090000,4456700,20950,20900,20950,20900,213
|