600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185700,1659931350,20750,20750,20750,20750,518
|
|
20240624,185600,1659931350,20750,20750,20750,20750,0
|
|
20240624,185500,1659931350,20750,20750,20750,20750,0
|
|
20240624,185400,1659931350,20750,20750,20750,20750,0
|
|
20240624,185300,1659931350,20750,20750,20750,20750,0
|
|
20240624,185200,1659931350,20750,20750,20750,20750,0
|
|
20240624,185100,1659931350,20750,20750,20750,20750,0
|
|
20240624,185000,1659931350,20750,20750,20750,20750,0
|
|
20240624,184900,1659931350,20750,20750,20750,20750,0
|
|
20240624,184800,1659931350,20750,20750,20750,20750,0
|
|
20240624,184700,1659931350,20750,20750,20750,20750,0
|
|
20240624,184600,1659931350,20750,20750,20750,20750,0
|
|
20240624,184500,1659931350,20750,20750,20750,20750,0
|
|
20240624,184400,1659931350,20750,20750,20750,20750,0
|
|
20240624,184300,1659931350,20750,20750,20750,20750,0
|
|
20240624,184200,1659931350,20750,20750,20750,20750,0
|
|
20240624,184100,1659931350,20750,20750,20750,20750,0
|
|
20240624,184000,1659931350,20750,20750,20750,20750,0
|
|
20240624,183900,1659931350,20750,20750,20750,20750,0
|
|
20240624,183800,1659931350,20750,20750,20750,20750,0
|
|
20240624,183700,1659931350,20750,20750,20750,20750,0
|
|
20240624,183600,1659931350,20750,20750,20750,20750,0
|
|
20240624,183500,1659931350,20750,20750,20750,20750,0
|
|
20240624,183400,1659931350,20750,20750,20750,20750,0
|
|
20240624,183300,1659931350,20750,20750,20750,20750,0
|
|
20240624,183200,1659931350,20750,20750,20750,20750,0
|
|
20240624,183100,1659931350,20750,20750,20750,20750,0
|
|
20240624,183000,1659931350,20750,20750,20750,20750,0
|
|
20240624,182900,1659931350,20750,20750,20750,20750,0
|
|
20240624,182800,1659931350,20750,20750,20750,20750,0
|
|
20240624,182700,1659931350,20750,20750,20750,20750,518
|
|
20240624,182600,1659931350,20750,20750,20750,20750,0
|
|
20240624,182500,1659931350,20750,20750,20750,20750,0
|
|
20240624,182400,1659931350,20750,20750,20750,20750,0
|
|
20240624,182300,1659931350,20750,20750,20750,20750,0
|
|
20240624,182200,1659931350,20750,20750,20750,20750,0
|
|
20240624,182100,1659931350,20750,20750,20750,20750,0
|
|
20240624,182000,1659931350,20750,20750,20750,20750,0
|
|
20240624,181900,1659931350,20750,20750,20750,20750,0
|
|
20240624,181800,1659931350,20750,20750,20750,20750,0
|
|
20240624,181700,1659931350,20750,20750,20750,20750,0
|
|
20240624,181600,1659931350,20750,20750,20750,20750,0
|
|
20240624,181500,1659931350,20750,20750,20750,20750,0
|
|
20240624,181400,1659931350,20750,20750,20750,20750,0
|
|
20240624,181300,1659931350,20750,20750,20750,20750,0
|
|
20240624,181200,1659931350,20750,20750,20750,20750,0
|
|
20240624,181100,1659931350,20750,20750,20750,20750,0
|
|
20240624,181000,1659931350,20750,20750,20750,20750,0
|
|
20240624,180900,1659931350,20750,20750,20750,20750,0
|
|
20240624,180800,1659931350,20750,20750,20750,20750,0
|
|
20240624,180700,1659931350,20750,20750,20750,20750,0
|
|
20240624,180600,1659931350,20750,20750,20750,20750,0
|
|
20240624,180500,1659931350,20750,20750,20750,20750,0
|
|
20240624,180400,1659931350,20750,20750,20750,20750,0
|
|
20240624,180300,1659931350,20750,20750,20750,20750,0
|
|
20240624,180200,1659931350,20750,20750,20750,20750,0
|
|
20240624,180100,1659931350,20750,20750,20750,20750,0
|
|
20240624,180000,1659931350,20750,20750,20750,20750,0
|
|
20240624,175900,1659931350,20750,20750,20750,20750,0
|
|
20240624,175800,1659931350,20750,20750,20750,20750,0
|
|
20240624,175700,1659931350,20750,20750,20750,20750,518
|
|
20240624,175600,1659931350,20750,20750,20750,20750,0
|
|
20240624,175500,1659931350,20750,20750,20750,20750,0
|
|
20240624,175400,1659931350,20750,20750,20750,20750,0
|
|
20240624,175300,1659931350,20750,20750,20750,20750,0
|
|
20240624,175200,1659931350,20750,20750,20750,20750,0
|
|
20240624,175100,1659931350,20750,20750,20750,20750,0
|
|
20240624,175000,1659931350,20750,20750,20750,20750,0
|
|
20240624,174900,1659931350,20750,20750,20750,20750,0
|
|
20240624,174800,1659931350,20750,20750,20750,20750,0
|
|
20240624,174700,1659931350,20750,20750,20750,20750,0
|
|
20240624,174600,1659931350,20750,20750,20750,20750,0
|
|
20240624,174500,1659931350,20750,20750,20750,20750,0
|
|
20240624,174400,1659931350,20750,20750,20750,20750,0
|
|
20240624,174300,1659931350,20750,20750,20750,20750,0
|
|
20240624,174200,1659931350,20750,20750,20750,20750,0
|
|
20240624,174100,1659931350,20750,20750,20750,20750,0
|
|
20240624,174000,1659931350,20750,20750,20750,20750,0
|
|
20240624,173900,1659931350,20750,20750,20750,20750,0
|
|
20240624,173800,1659931350,20750,20750,20750,20750,0
|
|
20240624,173700,1659931350,20750,20750,20750,20750,0
|
|
20240624,173600,1659931350,20750,20750,20750,20750,0
|
|
20240624,173500,1659931350,20750,20750,20750,20750,0
|
|
20240624,173400,1659931350,20750,20750,20750,20750,0
|
|
20240624,173300,1659931350,20750,20750,20750,20750,0
|
|
20240624,173200,1659931350,20750,20750,20750,20750,0
|
|
20240624,173100,1659931350,20750,20750,20750,20750,0
|
|
20240624,173000,1659931350,20750,20750,20750,20750,0
|
|
20240624,172900,1659931350,20750,20750,20750,20750,0
|
|
20240624,172800,1659931350,20750,20750,20750,20750,0
|
|
20240624,172700,1659931350,20750,20750,20750,20750,518
|
|
20240624,172600,1659931350,20750,20750,20750,20750,0
|
|
20240624,172500,1659931350,20750,20750,20750,20750,0
|
|
20240624,172400,1659931350,20750,20750,20750,20750,0
|
|
20240624,172300,1659931350,20750,20750,20750,20750,0
|
|
20240624,172200,1659931350,20750,20750,20750,20750,0
|
|
20240624,172100,1659931350,20750,20750,20750,20750,0
|
|
20240624,172000,1659931350,20750,20750,20750,20750,0
|
|
20240624,171900,1659931350,20750,20750,20750,20750,0
|
|
20240624,171800,1659931350,20750,20750,20750,20750,0
|
|
20240624,171700,1659931350,20750,20750,20750,20750,0
|
|
20240624,171600,1659931350,20750,20750,20750,20750,0
|
|
20240624,171500,1659931350,20750,20750,20750,20750,0
|
|
20240624,171400,1659931350,20750,20750,20750,20750,0
|
|
20240624,171300,1659931350,20750,20750,20750,20750,0
|
|
20240624,171200,1659931350,20750,20750,20750,20750,0
|
|
20240624,171100,1659931350,20750,20750,20750,20750,0
|
|
20240624,171000,1659931350,20750,20750,20750,20750,0
|
|
20240624,170900,1659931350,20750,20750,20750,20750,0
|
|
20240624,170800,1659931350,20750,20750,20750,20750,0
|
|
20240624,170700,1659931350,20750,20750,20750,20750,0
|
|
20240624,170600,1659931350,20750,20750,20750,20750,0
|
|
20240624,170500,1659931350,20750,20750,20750,20750,0
|
|
20240624,170400,1659931350,20750,20750,20750,20750,0
|
|
20240624,170300,1659931350,20750,20750,20750,20750,0
|
|
20240624,170200,1659931350,20750,20750,20750,20750,0
|
|
20240624,170100,1659931350,20750,20750,20750,20750,0
|
|
20240624,170000,1659931350,20750,20750,20750,20750,0
|
|
20240624,165900,1659931350,20750,20750,20750,20750,0
|
|
20240624,165800,1659931350,20750,20750,20750,20750,0
|
|
20240624,165700,1659931350,20750,20750,20750,20750,518
|
|
20240624,165600,1659931350,20750,20750,20750,20750,0
|
|
20240624,165500,1659931350,20750,20750,20750,20750,0
|
|
20240624,165400,1659931350,20750,20750,20750,20750,0
|
|
20240624,165300,1659931350,20750,20750,20750,20750,0
|
|
20240624,165200,1659931350,20750,20750,20750,20750,0
|
|
20240624,165100,1659931350,20750,20750,20750,20750,0
|
|
20240624,165000,1659931350,20750,20750,20750,20750,0
|
|
20240624,164900,1659931350,20750,20750,20750,20750,0
|
|
20240624,164800,1659931350,20750,20750,20750,20750,0
|
|
20240624,164700,1659931350,20750,20750,20750,20750,0
|
|
20240624,164600,1659931350,20750,20750,20750,20750,0
|
|
20240624,164500,1659931350,20750,20750,20750,20750,0
|
|
20240624,164400,1659931350,20750,20750,20750,20750,0
|
|
20240624,164300,1659931350,20750,20750,20750,20750,0
|
|
20240624,164200,1659931350,20750,20750,20750,20750,0
|
|
20240624,164100,1659931350,20750,20750,20750,20750,0
|
|
20240624,164000,1659931350,20750,20750,20750,20750,0
|
|
20240624,163900,1659931350,20750,20750,20750,20750,0
|
|
20240624,163800,1659931350,20750,20750,20750,20750,0
|
|
20240624,163700,1659931350,20750,20750,20750,20750,0
|
|
20240624,163600,1659931350,20750,20750,20750,20750,0
|
|
20240624,163500,1659931350,20750,20750,20750,20750,0
|
|
20240624,163400,1659931350,20750,20750,20750,20750,0
|
|
20240624,163300,1659931350,20750,20750,20750,20750,0
|
|
20240624,163200,1659931350,20750,20750,20750,20750,0
|
|
20240624,163100,1659931350,20750,20750,20750,20750,0
|
|
20240624,163000,1659931350,20750,20750,20750,20750,0
|
|
20240624,162900,1659931350,20750,20750,20750,20750,0
|
|
20240624,162800,1659931350,20750,20750,20750,20750,0
|
|
20240624,162700,1659931350,20750,20750,20750,20750,518
|
|
20240624,162600,1659931350,20750,20750,20750,20750,0
|
|
20240624,162500,1659931350,20750,20750,20750,20750,0
|
|
20240624,162400,1659931350,20750,20750,20750,20750,0
|
|
20240624,162300,1659931350,20750,20750,20750,20750,0
|
|
20240624,162200,1659931350,20750,20750,20750,20750,0
|
|
20240624,162100,1659931350,20750,20750,20750,20750,0
|
|
20240624,162000,1659931350,20750,20750,20750,20750,0
|
|
20240624,161900,1659931350,20750,20750,20750,20750,0
|
|
20240624,161800,1659931350,20750,20750,20750,20750,0
|
|
20240624,161700,1659931350,20750,20750,20750,20750,0
|
|
20240624,161600,1659931350,20750,20750,20750,20750,0
|
|
20240624,161500,1659931350,20750,20750,20750,20750,0
|
|
20240624,161400,1659931350,20750,20750,20750,20750,0
|
|
20240624,161300,1659931350,20750,20750,20750,20750,0
|
|
20240624,161200,1659931350,20750,20750,20750,20750,0
|
|
20240624,161100,1659931350,20750,20750,20750,20750,0
|
|
20240624,161000,1659931350,20750,20750,20750,20750,0
|
|
20240624,160900,1659931350,20750,20750,20750,20750,0
|
|
20240624,160800,1659931350,20750,20750,20750,20750,0
|
|
20240624,160700,1659931350,20750,20750,20750,20750,0
|
|
20240624,160600,1659931350,20750,20750,20750,20750,0
|
|
20240624,160500,1659931350,20750,20750,20750,20750,0
|
|
20240624,160400,1659931350,20750,20750,20750,20750,0
|
|
20240624,160300,1659931350,20750,20750,20750,20750,0
|
|
20240624,160200,1659931350,20750,20750,20750,20750,0
|
|
20240624,160100,1659931350,20750,20750,20750,20750,0
|
|
20240624,160000,1659931350,20750,20750,20750,20750,0
|
|
20240624,155900,1659931350,20750,20750,20750,20750,0
|
|
20240624,155800,1659931350,20750,20750,20750,20750,0
|
|
20240624,155700,1659931350,20750,20750,20750,20750,518
|
|
20240624,155600,1659931350,20750,20750,20750,20750,0
|
|
20240624,155500,1659931350,20750,20750,20750,20750,0
|
|
20240624,155400,1659931350,20750,20750,20750,20750,0
|
|
20240624,155300,1659931350,20750,20750,20750,20750,0
|
|
20240624,155200,1659931350,20750,20750,20750,20750,0
|
|
20240624,155100,1659931350,20750,20750,20750,20750,0
|
|
20240624,155000,1659931350,20750,20750,20750,20750,0
|
|
20240624,154900,1659931350,20750,20750,20750,20750,0
|
|
20240624,154800,1659931350,20750,20750,20750,20750,0
|
|
20240624,154700,1659931350,20750,20750,20750,20750,0
|
|
20240624,154600,1659931350,20750,20750,20750,20750,0
|
|
20240624,154500,1659931350,20750,20750,20750,20750,0
|
|
20240624,154400,1659931350,20750,20750,20750,20750,0
|
|
20240624,154300,1659931350,20750,20750,20750,20750,0
|
|
20240624,154200,1659931350,20750,20750,20750,20750,0
|
|
20240624,154100,1659931350,20750,20750,20750,20750,0
|
|
20240624,154000,1659931350,20750,20750,20750,20750,0
|
|
20240624,153900,1659931350,20750,20750,20750,20750,0
|
|
20240624,153800,1659931350,20750,20750,20750,20750,0
|
|
20240624,153700,1659931350,20750,20750,20750,20750,0
|
|
20240624,153600,1659931350,20750,20750,20750,20750,0
|
|
20240624,153500,1659931350,20750,20750,20750,20750,0
|
|
20240624,153400,1659931350,20750,20750,20750,20750,0
|
|
20240624,153300,1659931350,20750,20750,20750,20750,0
|
|
20240624,153200,1659931350,20750,20750,20750,20750,0
|
|
20240624,153100,1659931350,20750,20750,20750,20750,0
|
|
20240624,153000,1659931350,20750,20750,20750,20750,518
|
|
20240624,152900,1649182850,20800,20800,20800,20800,0
|
|
20240624,152800,1649182850,20800,20800,20800,20800,0
|
|
20240624,152700,1649182850,20800,20800,20800,20800,0
|
|
20240624,152600,1649182850,20800,20800,20800,20800,0
|
|
20240624,152500,1649182850,20800,20800,20800,20800,0
|
|
20240624,152400,1649182850,20800,20800,20800,20800,0
|
|
20240624,152300,1649182850,20800,20800,20800,20800,0
|
|
20240624,152200,1649182850,20800,20800,20800,20800,0
|
|
20240624,152100,1649182850,20800,20800,20800,20800,0
|
|
20240624,152000,1649182850,20800,20800,20800,20800,0
|
|
20240624,151900,1649182850,20800,20800,20800,20650,3
|
|
20240624,151800,1649120600,20650,20700,20800,20650,1524
|
|
20240624,151700,1617444600,20700,20700,20700,20700,8
|
|
20240624,151600,1617279000,20700,20700,20700,20700,118
|
|
20240624,151500,1614836400,20700,20700,20700,20700,50
|
|
20240624,151400,1613801400,20700,20700,20700,20700,0
|
|
20240624,151300,1613801400,20700,20700,20700,20700,6
|
|
20240624,151200,1613677200,20700,20700,20700,20700,10
|
|
20240624,151100,1613470200,20700,20700,20700,20700,20
|
|
20240624,151000,1613056200,20700,20700,20700,20700,26
|
|
20240624,150900,1612518000,20700,20700,20700,20700,342
|
|
20240624,150800,1605438600,20700,20700,20700,20700,300
|
|
20240624,150700,1599228600,20700,20700,20700,20700,10
|
|
20240624,150600,1599021600,20750,20750,20750,20750,0
|
|
20240624,150500,1599021600,20750,20750,20750,20750,0
|
|
20240624,150400,1599021600,20750,20750,20750,20750,0
|
|
20240624,150300,1599021600,20750,20750,20750,20750,21
|
|
20240624,150200,1598585850,20750,20750,20750,20750,0
|
|
20240624,150100,1598585850,20750,20750,20750,20750,20
|
|
20240624,150000,1598170850,20700,20750,20750,20700,392
|
|
20240624,145900,1590056400,20750,20750,20750,20750,99
|
|
20240624,145800,1588002150,20750,20750,20750,20750,0
|
|
20240624,145700,1588002150,20750,20800,20800,20750,142
|
|
20240624,145600,1585055600,20750,20750,20750,20750,1
|
|
20240624,145500,1585034850,20750,20750,20750,20750,0
|
|
20240624,145400,1585034850,20750,20750,20750,20750,246
|
|
20240624,145300,1579930350,20800,20800,20800,20800,24
|
|
20240624,145200,1579431150,20750,20750,20750,20750,127
|
|
20240624,145100,1576795900,20700,20700,20700,20700,141
|
|
20240624,145000,1573877200,20750,20750,20750,20750,5
|
|
20240624,144900,1573773450,20750,20750,20750,20750,2
|
|
20240624,144800,1573731950,20650,20700,20700,20650,842
|
|
20240624,144700,1556334750,20750,20750,20750,20750,0
|
|
20240624,144600,1556334750,20750,20750,20750,20750,1
|
|
20240624,144500,1556314000,20700,20700,20700,20700,242
|
|
20240624,144400,1551304600,20800,20800,20800,20800,1
|
|
20240624,144300,1551283800,20700,20750,20750,20700,151
|
|
20240624,144200,1548150600,20700,20700,20700,20700,148
|
|
20240624,144100,1545087000,20750,20750,20750,20750,2
|
|
20240624,144000,1545045500,20700,20700,20700,20700,0
|
|
20240624,143900,1545045500,20700,20750,20750,20700,242
|
|
20240624,143800,1540031100,20750,20750,20750,20750,0
|
|
20240624,143700,1540031100,20750,20750,20750,20750,1
|
|
20240624,143600,1540010350,20700,20700,20700,20700,464
|
|
20240624,143500,1530405550,20750,20750,20750,20750,0
|
|
20240624,143400,1530405550,20750,20750,20750,20750,0
|
|
20240624,143300,1530405550,20750,20700,20750,20700,245
|
|
20240624,143200,1525329050,20700,20700,20700,20700,0
|
|
20240624,143100,1525329050,20700,20700,20700,20700,0
|
|
20240624,143000,1525329050,20700,20700,20700,20700,151
|
|
20240624,142900,1522203350,20750,20750,20750,20750,0
|
|
20240624,142800,1522203350,20750,20750,20750,20750,8
|
|
20240624,142700,1522037350,20700,20700,20700,20700,142
|
|
20240624,142600,1519097950,20750,20750,20750,20750,0
|
|
20240624,142500,1519097950,20750,20750,20750,20750,0
|
|
20240624,142400,1519097950,20750,20750,20750,20750,0
|
|
20240624,142300,1519097950,20750,20750,20750,20750,0
|
|
20240624,142200,1519097950,20750,20750,20750,20750,0
|
|
20240624,142100,1519097950,20750,20650,20750,20650,13
|
|
20240624,142000,1518828400,20700,20700,20700,20700,0
|
|
20240624,141900,1518828400,20700,20700,20700,20700,0
|
|
20240624,141800,1518828400,20700,20700,20700,20700,0
|
|
20240624,141700,1518828400,20700,20700,20700,20700,0
|
|
20240624,141600,1518828400,20700,20700,20700,20700,0
|
|
20240624,141500,1518828400,20700,20750,20750,20700,54
|
|
20240624,141400,1517710300,20650,20650,20650,20650,0
|
|
20240624,141300,1517710300,20650,20650,20650,20650,5
|
|
20240624,141200,1517607050,20700,20700,20700,20700,169
|
|
20240624,141100,1514108750,20700,20700,20700,20700,0
|
|
20240624,141000,1514108750,20700,20700,20700,20700,0
|
|
20240624,140900,1514108750,20700,20700,20700,20700,0
|
|
20240624,140800,1514108750,20700,20700,20700,20700,39
|
|
20240624,140700,1513301450,20700,20700,20700,20700,5
|
|
20240624,140600,1513197950,20700,20700,20700,20700,5
|
|
20240624,140500,1513094450,20700,20650,20700,20650,159
|
|
20240624,140400,1509806100,20700,20700,20700,20700,0
|
|
20240624,140300,1509806100,20700,20700,20700,20700,120
|
|
20240624,140200,1507322100,20700,20700,20700,20700,500
|
|
20240624,140100,1496972100,20600,20600,20600,20600,0
|
|
20240624,140000,1496972100,20600,20600,20600,20600,0
|
|
20240624,135900,1496972100,20600,20600,20600,20600,20
|
|
20240624,135800,1496560100,20650,20650,20650,20650,60
|
|
20240624,135700,1495321100,20700,20700,20700,20700,50
|
|
20240624,135600,1494286100,20700,20700,20700,20700,1
|
|
20240624,135500,1494265400,20700,20700,20700,20700,0
|
|
20240624,135400,1494265400,20700,20700,20700,20700,0
|
|
20240624,135300,1494265400,20700,20700,20700,20700,0
|
|
20240624,135200,1494265400,20700,20700,20700,20700,0
|
|
20240624,135100,1494265400,20700,20650,20700,20650,53
|
|
20240624,135000,1493168550,20650,20650,20650,20650,19
|
|
20240624,134900,1492776200,20650,20650,20650,20650,20
|
|
20240624,134800,1492363200,20600,20600,20600,20600,530
|
|
20240624,134700,1481445200,20650,20650,20650,20650,10
|
|
20240624,134600,1481238700,20550,20550,20550,20550,200
|
|
20240624,134500,1477128700,20600,20600,20600,20600,232
|
|
20240624,134400,1472349500,20600,20600,20600,20600,91
|
|
20240624,134300,1470474900,20600,20600,20600,20600,239
|
|
20240624,134200,1465551500,20650,20650,20650,20650,2
|
|
20240624,134100,1465510200,20650,20650,20650,20650,180
|
|
20240624,134000,1461793200,20700,20700,20700,20700,0
|
|
20240624,133900,1461793200,20700,20700,20700,20700,0
|
|
20240624,133800,1461793200,20700,20700,20700,20700,1
|
|
20240624,133700,1461772500,20700,20700,20700,20700,0
|
|
20240624,133600,1461772500,20700,20700,20700,20700,0
|
|
20240624,133500,1461772500,20700,20700,20700,20700,0
|
|
20240624,133400,1461772500,20700,20700,20700,20700,0
|
|
20240624,133300,1461772500,20700,20700,20700,20700,0
|
|
20240624,133200,1461772500,20700,20700,20700,20700,0
|
|
20240624,133100,1461772500,20700,20700,20700,20700,0
|
|
20240624,133000,1461772500,20700,20700,20700,20700,0
|
|
20240624,132900,1461772500,20700,20700,20700,20700,15
|
|
20240624,132800,1461462000,20700,20700,20700,20700,3
|
|
20240624,132700,1461399900,20700,20700,20700,20700,0
|
|
20240624,132600,1461399900,20700,20700,20700,20700,0
|
|
20240624,132500,1461399900,20700,20700,20700,20700,0
|
|
20240624,132400,1461399900,20700,20700,20700,20700,5
|
|
20240624,132300,1461296400,20700,20700,20700,20700,39
|
|
20240624,132200,1460489100,20650,20650,20650,20650,0
|
|
20240624,132100,1460489100,20650,20650,20650,20650,0
|
|
20240624,132000,1460489100,20650,20650,20650,20650,306
|
|
20240624,131900,1454170200,20700,20700,20700,20700,1
|
|
20240624,131800,1454149500,20700,20700,20700,20700,0
|
|
20240624,131700,1454149500,20700,20700,20700,20700,0
|
|
20240624,131600,1454149500,20700,20700,20700,20700,3
|
|
20240624,131500,1454087400,20700,20700,20700,20700,0
|
|
20240624,131400,1454087400,20700,20700,20700,20700,1
|
|
20240624,131300,1454066700,20650,20650,20650,20650,0
|
|
20240624,131200,1454066700,20650,20650,20650,20650,1
|
|
20240624,131100,1454046050,20700,20700,20700,20650,897
|
|
20240624,131000,1435503150,20750,20750,20750,20750,0
|
|
20240624,130900,1435503150,20750,20750,20750,20750,76
|
|
20240624,130800,1433926150,20700,20700,20700,20700,20
|
|
20240624,130700,1433512150,20750,20750,20750,20750,366
|
|
20240624,130600,1425917650,20750,20850,20850,20750,204
|
|
20240624,130500,1421684300,20800,20800,20800,20800,46
|
|
20240624,130400,1420727500,20800,20800,20850,20800,127
|
|
20240624,130300,1418085850,20850,20800,20850,20800,706
|
|
20240624,130200,1403400750,20800,20800,20800,20800,4
|
|
20240624,130100,1403317550,20800,20800,20800,20800,10
|
|
20240624,130000,1403109550,20750,20750,20750,20750,4
|
|
20240624,125900,1403026550,20800,20800,20800,20800,1
|
|
20240624,125800,1403005750,20750,20800,20800,20750,24
|
|
20240624,125700,1402506800,20800,20800,20800,20800,61
|
|
20240624,125600,1401238000,20750,20750,20750,20750,0
|
|
20240624,125500,1401238000,20750,20750,20750,20750,1
|
|
20240624,125400,1401217250,20800,20800,20800,20800,0
|
|
20240624,125300,1401217250,20800,20800,20800,20800,110
|
|
20240624,125200,1398929250,20800,20800,20800,20800,0
|
|
20240624,125100,1398929250,20800,20800,20800,20800,156
|
|
20240624,125000,1395684450,20850,20800,20850,20800,94
|
|
20240624,124900,1393729200,20800,20800,20800,20800,0
|
|
20240624,124800,1393729200,20800,20800,20800,20800,0
|
|
20240624,124700,1393729200,20800,20800,20800,20800,1
|
|
20240624,124600,1393708400,20750,20750,20750,20750,2
|
|
20240624,124500,1393666900,20800,20750,20800,20750,471
|
|
20240624,124400,1383883650,20750,20750,20750,20750,1
|
|
20240624,124300,1383862900,20750,20750,20750,20750,0
|
|
20240624,124200,1383862900,20750,20750,20750,20750,1
|
|
20240624,124100,1383842150,20700,20700,20700,20700,4
|
|
20240624,124000,1383759350,20700,20700,20700,20650,419
|
|
20240624,123900,1375101150,20650,20650,20650,20650,143
|
|
20240624,123800,1372148200,20650,20650,20650,20650,6
|
|
20240624,123700,1372024300,20650,20650,20650,20650,20
|
|
20240624,123600,1371611300,20650,20650,20650,20650,0
|
|
20240624,123500,1371611300,20650,20650,20650,20650,0
|
|
20240624,123400,1371611300,20650,20650,20650,20650,27
|
|
20240624,123300,1371053750,20650,20650,20650,20650,30
|
|
20240624,123200,1370434250,20650,20650,20650,20650,0
|
|
20240624,123100,1370434250,20650,20650,20650,20650,0
|
|
20240624,123000,1370434250,20650,20650,20650,20650,50
|
|
20240624,122900,1369401750,20650,20650,20650,20650,328
|
|
20240624,122800,1362628550,20650,20650,20650,20650,8
|
|
20240624,122700,1362463350,20650,20650,20650,20650,0
|
|
20240624,122600,1362463350,20650,20650,20650,20650,0
|
|
20240624,122500,1362463350,20650,20650,20650,20650,0
|
|
20240624,122400,1362463350,20650,20650,20650,20650,0
|
|
20240624,122300,1362463350,20650,20650,20650,20650,0
|
|
20240624,122200,1362463350,20650,20650,20650,20650,0
|
|
20240624,122100,1362463350,20650,20650,20650,20650,66
|
|
20240624,122000,1361100450,20650,20650,20650,20650,0
|
|
20240624,121900,1361100450,20650,20650,20650,20650,0
|
|
20240624,121800,1361100450,20650,20650,20650,20650,0
|
|
20240624,121700,1361100450,20650,20650,20650,20650,48
|
|
20240624,121600,1360109250,20700,20700,20700,20700,10
|
|
20240624,121500,1359902250,20700,20700,20700,20700,83
|
|
20240624,121400,1358184150,20700,20700,20700,20700,0
|
|
20240624,121300,1358184150,20700,20700,20700,20700,0
|
|
20240624,121200,1358184150,20700,20700,20700,20700,17
|
|
20240624,121100,1357832250,20700,20700,20700,20700,0
|
|
20240624,121000,1357832250,20700,20700,20700,20700,242
|
|
20240624,120900,1352822850,20650,20650,20650,20650,11
|
|
20240624,120800,1352595700,20650,20600,20650,20600,60
|
|
20240624,120700,1351358700,20600,20600,20600,20600,0
|
|
20240624,120600,1351358700,20600,20600,20600,20600,0
|
|
20240624,120500,1351358700,20600,20600,20600,20600,203
|
|
20240624,120400,1347176900,20650,20650,20650,20650,285
|
|
20240624,120300,1341291650,20600,20600,20600,20600,0
|
|
20240624,120200,1341291650,20600,20600,20600,20600,0
|
|
20240624,120100,1341291650,20600,20600,20600,20600,222
|
|
20240624,120000,1336718450,20600,20600,20600,20600,0
|
|
20240624,115900,1336718450,20600,20600,20600,20600,1
|
|
20240624,115800,1336697850,20500,20500,20500,20500,0
|
|
20240624,115700,1336697850,20500,20500,20500,20500,0
|
|
20240624,115600,1336697850,20500,20500,20500,20500,0
|
|
20240624,115500,1336697850,20500,20500,20500,20500,1
|
|
20240624,115400,1336677350,20550,20550,20550,20550,15
|
|
20240624,115300,1336369100,20550,20550,20550,20550,1
|
|
20240624,115200,1336348550,20550,20550,20550,20550,0
|
|
20240624,115100,1336348550,20550,20550,20550,20550,50
|
|
20240624,115000,1335321050,20550,20550,20550,20550,0
|
|
20240624,114900,1335321050,20550,20550,20550,20550,1
|
|
20240624,114800,1335300500,20500,20500,20500,20500,0
|
|
20240624,114700,1335300500,20500,20500,20500,20500,164
|
|
20240624,114600,1331938500,20500,20500,20500,20500,10
|
|
20240624,114500,1331733500,20500,20500,20500,20500,0
|
|
20240624,114400,1331733500,20500,20450,20500,20450,196
|
|
20240624,114300,1327723300,20450,20450,20450,20450,45
|
|
20240624,114200,1326803050,20450,20400,20450,20400,352
|
|
20240624,114100,1319622150,20450,20450,20450,20450,0
|
|
20240624,114000,1319622150,20450,20500,20500,20450,2240
|
|
20240624,113900,1273759450,20600,20600,20600,20600,0
|
|
20240624,113800,1273759450,20600,20600,20600,20600,200
|
|
20240624,113700,1269639450,20550,20550,20550,20550,6
|
|
20240624,113600,1269516150,20550,20550,20550,20550,11
|
|
20240624,113500,1269290100,20550,20500,20550,20500,101
|
|
20240624,113400,1267219550,20500,20500,20500,20500,10
|
|
20240624,113300,1267014550,20500,20500,20500,20500,0
|
|
20240624,113200,1267014550,20500,20500,20500,20500,0
|
|
20240624,113100,1267014550,20500,20500,20500,20500,342
|
|
20240624,113000,1260003550,20500,20500,20500,20500,59
|
|
20240624,112900,1258794050,20550,20550,20550,20550,0
|
|
20240624,112800,1258794050,20550,20550,20550,20550,0
|
|
20240624,112700,1258794050,20550,20550,20550,20550,0
|
|
20240624,112600,1258794050,20550,20550,20550,20500,209
|
|
20240624,112500,1254504050,20550,20550,20550,20550,5
|
|
20240624,112400,1254401300,20550,20550,20550,20550,1
|
|
20240624,112300,1254380750,20550,20550,20550,20550,55
|
|
20240624,112200,1253250500,20550,20550,20550,20550,0
|
|
20240624,112100,1253250500,20550,20550,20550,20550,198
|
|
20240624,112000,1249181600,20550,20550,20550,20550,54
|
|
20240624,111900,1248071900,20550,20550,20550,20550,30
|
|
20240624,111800,1247455400,20550,20550,20550,20550,0
|
|
20240624,111700,1247455400,20550,20500,20550,20500,452
|
|
20240624,111600,1238181800,20550,20550,20550,20550,50
|
|
20240624,111500,1237154300,20550,20550,20550,20550,500
|
|
20240624,111400,1226879300,20550,20550,20550,20550,50
|
|
20240624,111300,1225851800,20550,20550,20550,20550,0
|
|
20240624,111200,1225851800,20550,20550,20550,20550,50
|
|
20240624,111100,1224824300,20550,20550,20550,20550,102
|
|
20240624,111000,1222728200,20550,20550,20550,20550,0
|
|
20240624,110900,1222728200,20550,20550,20550,20550,9
|
|
20240624,110800,1222543250,20550,20550,20550,20550,1
|
|
20240624,110700,1222522700,20550,20550,20550,20550,7
|
|
20240624,110600,1222378850,20550,20500,20550,20500,518
|
|
20240624,110500,1211734100,20550,20550,20550,20550,32
|
|
20240624,110400,1211076500,20550,20550,20550,20550,0
|
|
20240624,110300,1211076500,20550,20550,20550,20550,200
|
|
20240624,110200,1206966500,20550,20500,20550,20500,90
|
|
20240624,110100,1205118500,20550,20550,20550,20550,10
|
|
20240624,110000,1204913000,20550,20550,20550,20550,11
|
|
20240624,105900,1204686950,20500,20550,20550,20500,112
|
|
20240624,105800,1202385900,20500,20500,20500,20500,0
|
|
20240624,105700,1202385900,20500,20500,20500,20500,4
|
|
20240624,105600,1202303900,20500,20500,20500,20500,33
|
|
20240624,105500,1201627400,20500,20500,20550,20500,463
|
|
20240624,105400,1192132900,20500,20550,20550,20500,1612
|
|
20240624,105300,1159018100,20550,20550,20550,20550,1
|
|
20240624,105200,1158997550,20600,20600,20600,20600,0
|
|
20240624,105100,1158997550,20600,20600,20600,20600,604
|
|
20240624,105000,1146555150,20600,20650,20650,20600,295
|
|
20240624,104900,1140477900,20700,20700,20700,20700,0
|
|
20240624,104800,1140477900,20700,20700,20700,20700,1
|
|
20240624,104700,1140457200,20700,20700,20700,20700,0
|
|
20240624,104600,1140457200,20700,20700,20700,20700,0
|
|
20240624,104500,1140457200,20700,20700,20700,20650,6
|
|
20240624,104400,1140333050,20700,20700,20700,20700,7
|
|
20240624,104300,1140188150,20600,20750,20750,20600,2215
|
|
20240624,104200,1094437850,20750,20750,20750,20700,146
|
|
20240624,104100,1091412850,20750,20750,20750,20750,0
|
|
20240624,104000,1091412850,20750,20750,20750,20750,52
|
|
20240624,103900,1090333850,20750,20750,20750,20750,0
|
|
20240624,103800,1090333850,20750,20750,20750,20750,11
|
|
20240624,103700,1090105600,20750,20750,20750,20750,0
|
|
20240624,103600,1090105600,20750,20750,20750,20750,0
|
|
20240624,103500,1090105600,20750,20750,20750,20750,15
|
|
20240624,103400,1089794350,20750,20750,20750,20750,3
|
|
20240624,103300,1089732100,20750,20800,20800,20750,13
|
|
20240624,103200,1089462150,20750,20800,20800,20750,242
|
|
20240624,103100,1084440600,20850,20900,20900,20850,35
|
|
20240624,103000,1083709500,20900,20700,20900,20700,111
|
|
20240624,102900,1081393350,20700,20700,20700,20700,0
|
|
20240624,102800,1081393350,20700,20650,20850,20650,1672
|
|
20240624,102700,1046735250,20650,20650,20650,20650,41
|
|
20240624,102600,1045888600,20600,20600,20600,20600,0
|
|
20240624,102500,1045888600,20600,20600,20600,20600,796
|
|
20240624,102400,1029491000,20600,20600,20600,20600,270
|
|
20240624,102300,1023929000,20650,20750,20800,20650,2595
|
|
20240624,102200,970146050,20750,20800,20800,20750,878
|
|
20240624,102100,951908600,20850,20850,20850,20850,129
|
|
20240624,102000,949218950,20850,20850,20850,20800,268
|
|
20240624,101900,943644200,20900,20850,20900,20850,31
|
|
20240624,101800,942996350,20900,20850,20900,20850,104
|
|
20240624,101700,940827900,20850,20900,20900,20850,68
|
|
20240624,101600,939409900,20900,20900,20900,20850,49
|
|
20240624,101500,938386500,20900,20900,20900,20900,1
|
|
20240624,101400,938365600,20850,20900,20900,20850,82
|
|
20240624,101300,936655850,20900,20900,20900,20900,413
|
|
20240624,101200,928024150,20900,20900,20900,20900,0
|
|
20240624,101100,928024150,20900,20900,20900,20900,11
|
|
20240624,101000,927794250,20900,20900,20900,20900,287
|
|
20240624,100900,921795950,21100,21100,21100,21100,150
|
|
20240624,100800,918630950,21100,21100,21100,21100,0
|
|
20240624,100700,918630950,21100,21100,21100,21100,0
|
|
20240624,100600,918630950,21100,21100,21100,21100,103
|
|
20240624,100500,916457650,21100,21100,21100,21100,13
|
|
20240624,100400,916183350,21050,20950,21050,20850,1366
|
|
20240624,100300,887630650,21000,21100,21100,21000,803
|
|
20240624,100200,870745750,21200,21200,21200,21200,0
|
|
20240624,100100,870745750,21200,21200,21200,21200,105
|
|
20240624,100000,868519750,21200,21100,21200,21100,344
|
|
20240624,095900,861253350,21100,21100,21100,21100,53
|
|
20240624,095800,860135050,21100,21200,21200,21100,586
|
|
20240624,095700,847754200,21250,21200,21250,21200,649
|
|
20240624,095600,833991950,21250,21250,21250,21250,61
|
|
20240624,095500,832695700,21250,21250,21250,21250,432
|
|
20240624,095400,823515700,21200,21200,21200,21200,462
|
|
20240624,095300,813721300,21200,21200,21200,21200,40
|
|
20240624,095200,812873300,21200,21200,21200,21150,627
|
|
20240624,095100,799582550,21200,21200,21200,21200,11
|
|
20240624,095000,799349350,21200,21200,21200,21200,100
|
|
20240624,094900,797229350,21150,21200,21200,21150,246
|
|
20240624,094800,792015650,21200,21200,21250,21200,3
|
|
20240624,094700,791952000,21250,21250,21250,21250,16
|
|
20240624,094600,791612000,21250,21200,21250,21200,1004
|
|
20240624,094500,770326350,21100,21200,21200,21100,310
|
|
20240624,094400,763775800,21200,21250,21250,21200,74
|
|
20240624,094300,762203800,21250,21250,21300,21200,114
|
|
20240624,094200,759778750,21250,21300,21300,21250,33
|
|
20240624,094100,759075950,21300,21250,21350,21250,1656
|
|
20240624,094000,723834550,21250,21100,21250,21100,3330
|
|
20240624,093900,653387900,21100,21150,21150,21100,302
|
|
20240624,093800,647015600,21100,21100,21150,21100,849
|
|
20240624,093700,629076200,21100,21100,21100,21100,162
|
|
20240624,093600,625658000,21150,21150,21150,21150,130
|
|
20240624,093500,622908500,21150,21150,21150,21150,7
|
|
20240624,093400,622760450,21100,21150,21150,21100,15
|
|
20240624,093300,622443400,21150,21100,21150,21100,1002
|
|
20240624,093200,601298600,21100,21200,21200,21100,2
|
|
20240624,093100,601256300,21200,21200,21200,21200,491
|
|
20240624,093000,590847100,21150,21100,21150,21100,169
|
|
20240624,092900,587274950,21100,21150,21150,21100,62
|
|
20240624,092800,585965950,21150,21150,21250,21150,83
|
|
20240624,092700,584209200,21200,21250,21300,21200,1730
|
|
20240624,092600,547472250,21250,21350,21400,21250,1908
|
|
20240624,092500,506710250,21300,21150,21300,21150,1923
|
|
20240624,092400,465849550,21150,21150,21200,21150,1944
|
|
20240624,092300,424733200,21050,21000,21100,21000,1941
|
|
20240624,092200,383815750,21000,21000,21100,21000,1294
|
|
20240624,092100,356608400,21000,20900,21000,20900,1375
|
|
20240624,092000,327767650,20950,20950,20950,20950,103
|
|
20240624,091900,325609800,21050,21050,21100,21000,1233
|
|
20240624,091800,299650950,21000,21000,21000,21000,221
|
|
20240624,091700,295009950,21000,21000,21000,20950,203
|
|
20240624,091600,290747550,21100,21000,21100,21000,1754
|
|
20240624,091500,253849250,21000,20900,21000,20800,2209
|
|
20240624,091400,207540100,20900,20750,20900,20750,979
|
|
20240624,091300,187202950,20750,20700,20750,20700,5
|
|
20240624,091200,187099400,20750,20600,20750,20600,3011
|
|
20240624,091100,124680300,20600,20600,20600,20600,1
|
|
20240624,091000,124659700,20500,20500,20500,20500,174
|
|
20240624,090900,121092700,20500,20600,20600,20500,98
|
|
20240624,090800,119082350,20550,20500,20550,20500,424
|
|
20240624,090700,110370150,20500,20500,20500,20500,0
|
|
20240624,090600,110370150,20500,20450,20500,20400,108
|
|
20240624,090500,108158850,20400,20500,20500,20400,2858
|
|
20240624,090400,49696200,20450,20550,20550,20450,668
|
|
20240624,090300,36009700,20600,20800,20800,20600,30
|
|
20240624,090200,35391500,20650,20700,20700,20650,56
|
|
20240624,090100,34234750,20800,20800,20800,20700,506
|
|
20240624,090000,23710450,20800,20700,20800,20700,1136
|