600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185700,5425518400,21800,21800,21800,21800,1969
|
|
20240625,185600,5425518400,21800,21800,21800,21800,0
|
|
20240625,185500,5425518400,21800,21800,21800,21800,0
|
|
20240625,185400,5425518400,21800,21800,21800,21800,0
|
|
20240625,185300,5425518400,21800,21800,21800,21800,0
|
|
20240625,185200,5425518400,21800,21800,21800,21800,0
|
|
20240625,185100,5425518400,21800,21800,21800,21800,0
|
|
20240625,185000,5425518400,21800,21800,21800,21800,0
|
|
20240625,184900,5425518400,21800,21800,21800,21800,0
|
|
20240625,184800,5425518400,21800,21800,21800,21800,0
|
|
20240625,184700,5425518400,21800,21800,21800,21800,0
|
|
20240625,184600,5425518400,21800,21800,21800,21800,0
|
|
20240625,184500,5425518400,21800,21800,21800,21800,0
|
|
20240625,184400,5425518400,21800,21800,21800,21800,0
|
|
20240625,184300,5425518400,21800,21800,21800,21800,0
|
|
20240625,184200,5425518400,21800,21800,21800,21800,0
|
|
20240625,184100,5425518400,21800,21800,21800,21800,0
|
|
20240625,184000,5425518400,21800,21800,21800,21800,0
|
|
20240625,183900,5425518400,21800,21800,21800,21800,0
|
|
20240625,183800,5425518400,21800,21800,21800,21800,0
|
|
20240625,183700,5425518400,21800,21800,21800,21800,0
|
|
20240625,183600,5425518400,21800,21800,21800,21800,0
|
|
20240625,183500,5425518400,21800,21800,21800,21800,0
|
|
20240625,183400,5425518400,21800,21800,21800,21800,0
|
|
20240625,183300,5425518400,21800,21800,21800,21800,0
|
|
20240625,183200,5425518400,21800,21800,21800,21800,0
|
|
20240625,183100,5425518400,21800,21800,21800,21800,0
|
|
20240625,183000,5425518400,21800,21800,21800,21800,0
|
|
20240625,182900,5425518400,21800,21800,21800,21800,0
|
|
20240625,182800,5425518400,21800,21800,21800,21800,0
|
|
20240625,182700,5425518400,21800,21800,21800,21800,1969
|
|
20240625,182600,5425518400,21800,21800,21800,21800,0
|
|
20240625,182500,5425518400,21800,21800,21800,21800,0
|
|
20240625,182400,5425518400,21800,21800,21800,21800,0
|
|
20240625,182300,5425518400,21800,21800,21800,21800,0
|
|
20240625,182200,5425518400,21800,21800,21800,21800,0
|
|
20240625,182100,5425518400,21800,21800,21800,21800,0
|
|
20240625,182000,5425518400,21800,21800,21800,21800,0
|
|
20240625,181900,5425518400,21800,21800,21800,21800,0
|
|
20240625,181800,5425518400,21800,21800,21800,21800,0
|
|
20240625,181700,5425518400,21800,21800,21800,21800,0
|
|
20240625,181600,5425518400,21800,21800,21800,21800,0
|
|
20240625,181500,5425518400,21800,21800,21800,21800,0
|
|
20240625,181400,5425518400,21800,21800,21800,21800,0
|
|
20240625,181300,5425518400,21800,21800,21800,21800,0
|
|
20240625,181200,5425518400,21800,21800,21800,21800,0
|
|
20240625,181100,5425518400,21800,21800,21800,21800,0
|
|
20240625,181000,5425518400,21800,21800,21800,21800,0
|
|
20240625,180900,5425518400,21800,21800,21800,21800,0
|
|
20240625,180800,5425518400,21800,21800,21800,21800,0
|
|
20240625,180700,5425518400,21800,21800,21800,21800,0
|
|
20240625,180600,5425518400,21800,21800,21800,21800,0
|
|
20240625,180500,5425518400,21800,21800,21800,21800,0
|
|
20240625,180400,5425518400,21800,21800,21800,21800,0
|
|
20240625,180300,5425518400,21800,21800,21800,21800,0
|
|
20240625,180200,5425518400,21800,21800,21800,21800,0
|
|
20240625,180100,5425518400,21800,21800,21800,21800,0
|
|
20240625,180000,5425518400,21800,21800,21800,21800,0
|
|
20240625,175900,5425518400,21800,21800,21800,21800,0
|
|
20240625,175800,5425518400,21800,21800,21800,21800,0
|
|
20240625,175700,5425518400,21800,21800,21800,21800,1969
|
|
20240625,175600,5425518400,21800,21800,21800,21800,0
|
|
20240625,175500,5425518400,21800,21800,21800,21800,0
|
|
20240625,175400,5425518400,21800,21800,21800,21800,0
|
|
20240625,175300,5425518400,21800,21800,21800,21800,0
|
|
20240625,175200,5425518400,21800,21800,21800,21800,0
|
|
20240625,175100,5425518400,21800,21800,21800,21800,0
|
|
20240625,175000,5425518400,21800,21800,21800,21800,0
|
|
20240625,174900,5425518400,21800,21800,21800,21800,0
|
|
20240625,174800,5425518400,21800,21800,21800,21800,0
|
|
20240625,174700,5425518400,21800,21800,21800,21800,0
|
|
20240625,174600,5425518400,21800,21800,21800,21800,0
|
|
20240625,174500,5425518400,21800,21800,21800,21800,0
|
|
20240625,174400,5425518400,21800,21800,21800,21800,0
|
|
20240625,174300,5425518400,21800,21800,21800,21800,0
|
|
20240625,174200,5425518400,21800,21800,21800,21800,0
|
|
20240625,174100,5425518400,21800,21800,21800,21800,0
|
|
20240625,174000,5425518400,21800,21800,21800,21800,0
|
|
20240625,173900,5425518400,21800,21800,21800,21800,0
|
|
20240625,173800,5425518400,21800,21800,21800,21800,0
|
|
20240625,173700,5425518400,21800,21800,21800,21800,0
|
|
20240625,173600,5425518400,21800,21800,21800,21800,0
|
|
20240625,173500,5425518400,21800,21800,21800,21800,0
|
|
20240625,173400,5425518400,21800,21800,21800,21800,0
|
|
20240625,173300,5425518400,21800,21800,21800,21800,0
|
|
20240625,173200,5425518400,21800,21800,21800,21800,0
|
|
20240625,173100,5425518400,21800,21800,21800,21800,0
|
|
20240625,173000,5425518400,21800,21800,21800,21800,0
|
|
20240625,172900,5425518400,21800,21800,21800,21800,0
|
|
20240625,172800,5425518400,21800,21800,21800,21800,0
|
|
20240625,172700,5425518400,21800,21800,21800,21800,1969
|
|
20240625,172600,5425518400,21800,21800,21800,21800,0
|
|
20240625,172500,5425518400,21800,21800,21800,21800,0
|
|
20240625,172400,5425518400,21800,21800,21800,21800,0
|
|
20240625,172300,5425518400,21800,21800,21800,21800,0
|
|
20240625,172200,5425518400,21800,21800,21800,21800,0
|
|
20240625,172100,5425518400,21800,21800,21800,21800,0
|
|
20240625,172000,5425518400,21800,21800,21800,21800,0
|
|
20240625,171900,5425518400,21800,21800,21800,21800,0
|
|
20240625,171800,5425518400,21800,21800,21800,21800,0
|
|
20240625,171700,5425518400,21800,21800,21800,21800,0
|
|
20240625,171600,5425518400,21800,21800,21800,21800,0
|
|
20240625,171500,5425518400,21800,21800,21800,21800,0
|
|
20240625,171400,5425518400,21800,21800,21800,21800,0
|
|
20240625,171300,5425518400,21800,21800,21800,21800,0
|
|
20240625,171200,5425518400,21800,21800,21800,21800,0
|
|
20240625,171100,5425518400,21800,21800,21800,21800,0
|
|
20240625,171000,5425518400,21800,21800,21800,21800,0
|
|
20240625,170900,5425518400,21800,21800,21800,21800,0
|
|
20240625,170800,5425518400,21800,21800,21800,21800,0
|
|
20240625,170700,5425518400,21800,21800,21800,21800,0
|
|
20240625,170600,5425518400,21800,21800,21800,21800,0
|
|
20240625,170500,5425518400,21800,21800,21800,21800,0
|
|
20240625,170400,5425518400,21800,21800,21800,21800,0
|
|
20240625,170300,5425518400,21800,21800,21800,21800,0
|
|
20240625,170200,5425518400,21800,21800,21800,21800,0
|
|
20240625,170100,5425518400,21800,21800,21800,21800,0
|
|
20240625,170000,5425518400,21800,21800,21800,21800,0
|
|
20240625,165900,5425518400,21800,21800,21800,21800,0
|
|
20240625,165800,5425518400,21800,21800,21800,21800,0
|
|
20240625,165700,5425518400,21800,21800,21800,21800,1969
|
|
20240625,165600,5425518400,21800,21800,21800,21800,0
|
|
20240625,165500,5425518400,21800,21800,21800,21800,0
|
|
20240625,165400,5425518400,21800,21800,21800,21800,0
|
|
20240625,165300,5425518400,21800,21800,21800,21800,0
|
|
20240625,165200,5425518400,21800,21800,21800,21800,0
|
|
20240625,165100,5425518400,21800,21800,21800,21800,0
|
|
20240625,165000,5425518400,21800,21800,21800,21800,0
|
|
20240625,164900,5425518400,21800,21800,21800,21800,0
|
|
20240625,164800,5425518400,21800,21800,21800,21800,0
|
|
20240625,164700,5425518400,21800,21800,21800,21800,0
|
|
20240625,164600,5425518400,21800,21800,21800,21800,0
|
|
20240625,164500,5425518400,21800,21800,21800,21800,0
|
|
20240625,164400,5425518400,21800,21800,21800,21800,0
|
|
20240625,164300,5425518400,21800,21800,21800,21800,0
|
|
20240625,164200,5425518400,21800,21800,21800,21800,0
|
|
20240625,164100,5425518400,21800,21800,21800,21800,0
|
|
20240625,164000,5425518400,21800,21800,21800,21800,0
|
|
20240625,163900,5425518400,21800,21800,21800,21800,0
|
|
20240625,163800,5425518400,21800,21800,21800,21800,0
|
|
20240625,163700,5425518400,21800,21800,21800,21800,0
|
|
20240625,163600,5425518400,21800,21800,21800,21800,0
|
|
20240625,163500,5425518400,21800,21800,21800,21800,0
|
|
20240625,163400,5425518400,21800,21800,21800,21800,0
|
|
20240625,163300,5425518400,21800,21800,21800,21800,0
|
|
20240625,163200,5425518400,21800,21800,21800,21800,0
|
|
20240625,163100,5425518400,21800,21800,21800,21800,0
|
|
20240625,163000,5425518400,21800,21800,21800,21800,0
|
|
20240625,162900,5425518400,21800,21800,21800,21800,0
|
|
20240625,162800,5425518400,21800,21800,21800,21800,0
|
|
20240625,162700,5425518400,21800,21800,21800,21800,1969
|
|
20240625,162600,5425518400,21800,21800,21800,21800,0
|
|
20240625,162500,5425518400,21800,21800,21800,21800,0
|
|
20240625,162400,5425518400,21800,21800,21800,21800,0
|
|
20240625,162300,5425518400,21800,21800,21800,21800,0
|
|
20240625,162200,5425518400,21800,21800,21800,21800,0
|
|
20240625,162100,5425518400,21800,21800,21800,21800,0
|
|
20240625,162000,5425518400,21800,21800,21800,21800,0
|
|
20240625,161900,5425518400,21800,21800,21800,21800,0
|
|
20240625,161800,5425518400,21800,21800,21800,21800,0
|
|
20240625,161700,5425518400,21800,21800,21800,21800,0
|
|
20240625,161600,5425518400,21800,21800,21800,21800,0
|
|
20240625,161500,5425518400,21800,21800,21800,21800,0
|
|
20240625,161400,5425518400,21800,21800,21800,21800,0
|
|
20240625,161300,5425518400,21800,21800,21800,21800,0
|
|
20240625,161200,5425518400,21800,21800,21800,21800,0
|
|
20240625,161100,5425518400,21800,21800,21800,21800,0
|
|
20240625,161000,5425518400,21800,21800,21800,21800,0
|
|
20240625,160900,5425518400,21800,21800,21800,21800,0
|
|
20240625,160800,5425518400,21800,21800,21800,21800,0
|
|
20240625,160700,5425518400,21800,21800,21800,21800,0
|
|
20240625,160600,5425518400,21800,21800,21800,21800,0
|
|
20240625,160500,5425518400,21800,21800,21800,21800,0
|
|
20240625,160400,5425518400,21800,21800,21800,21800,0
|
|
20240625,160300,5425518400,21800,21800,21800,21800,0
|
|
20240625,160200,5425518400,21800,21800,21800,21800,0
|
|
20240625,160100,5425518400,21800,21800,21800,21800,0
|
|
20240625,160000,5425518400,21800,21800,21800,21800,0
|
|
20240625,155900,5425518400,21800,21800,21800,21800,0
|
|
20240625,155800,5425518400,21800,21800,21800,21800,0
|
|
20240625,155700,5425518400,21800,21800,21800,21800,1969
|
|
20240625,155600,5425518400,21800,21800,21800,21800,0
|
|
20240625,155500,5425518400,21800,21800,21800,21800,0
|
|
20240625,155400,5425518400,21800,21800,21800,21800,0
|
|
20240625,155300,5425518400,21800,21800,21800,21800,0
|
|
20240625,155200,5425518400,21800,21800,21800,21800,0
|
|
20240625,155100,5425518400,21800,21800,21800,21800,0
|
|
20240625,155000,5425518400,21800,21800,21800,21800,0
|
|
20240625,154900,5425518400,21800,21800,21800,21800,0
|
|
20240625,154800,5425518400,21800,21800,21800,21800,0
|
|
20240625,154700,5425518400,21800,21800,21800,21800,0
|
|
20240625,154600,5425518400,21800,21800,21800,21800,0
|
|
20240625,154500,5425518400,21800,21800,21800,21800,0
|
|
20240625,154400,5425518400,21800,21800,21800,21800,0
|
|
20240625,154300,5425518400,21800,21800,21800,21800,0
|
|
20240625,154200,5425518400,21800,21800,21800,21800,0
|
|
20240625,154100,5425518400,21800,21800,21800,21800,0
|
|
20240625,154000,5425518400,21800,21800,21800,21800,0
|
|
20240625,153900,5425518400,21800,21800,21800,21800,0
|
|
20240625,153800,5425518400,21800,21800,21800,21800,0
|
|
20240625,153700,5425518400,21800,21800,21800,21800,0
|
|
20240625,153600,5425518400,21800,21800,21800,21800,0
|
|
20240625,153500,5425518400,21800,21800,21800,21800,0
|
|
20240625,153400,5425518400,21800,21800,21800,21800,0
|
|
20240625,153300,5425518400,21800,21800,21800,21800,0
|
|
20240625,153200,5425518400,21800,21800,21800,21800,0
|
|
20240625,153100,5425518400,21800,21800,21800,21800,0
|
|
20240625,153000,5425518400,21800,21800,21800,21800,1969
|
|
20240625,152900,5382594200,21800,21800,21800,21800,0
|
|
20240625,152800,5382594200,21800,21800,21800,21800,0
|
|
20240625,152700,5382594200,21800,21800,21800,21800,0
|
|
20240625,152600,5382594200,21800,21800,21800,21800,0
|
|
20240625,152500,5382594200,21800,21800,21800,21800,0
|
|
20240625,152400,5382594200,21800,21800,21800,21800,0
|
|
20240625,152300,5382594200,21800,21800,21800,21800,0
|
|
20240625,152200,5382594200,21800,21800,21800,21800,0
|
|
20240625,152100,5382594200,21800,21800,21800,21800,0
|
|
20240625,152000,5382594200,21800,21800,21800,21800,0
|
|
20240625,151900,5382594200,21800,21700,21800,21600,1039
|
|
20240625,151800,5359979100,21600,21650,21700,21600,346
|
|
20240625,151700,5352490100,21700,21800,21800,21650,585
|
|
20240625,151600,5339813250,21650,21700,21800,21650,78
|
|
20240625,151500,5338118350,21650,21700,21750,21650,278
|
|
20240625,151400,5332097200,21700,21650,21750,21650,68
|
|
20240625,151300,5330622150,21650,21800,21800,21650,2228
|
|
20240625,151200,5282182900,21800,21800,21800,21750,401
|
|
20240625,151100,5273444050,21700,21850,21850,21700,68
|
|
20240625,151000,5271964200,21850,21800,21850,21700,431
|
|
20240625,150900,5262570100,21800,21800,21800,21800,81
|
|
20240625,150800,5260804300,21850,21850,21850,21700,80
|
|
20240625,150700,5259061950,21750,21750,21800,21750,236
|
|
20240625,150600,5253926750,21700,21650,21800,21650,721
|
|
20240625,150500,5238216750,21800,21700,21800,21600,675
|
|
20240625,150400,5223519050,21650,21650,21700,21650,107
|
|
20240625,150300,5221199150,21700,21650,21700,21650,92
|
|
20240625,150200,5219204350,21650,21650,21650,21650,279
|
|
20240625,150100,5213164000,21650,21700,21700,21650,79
|
|
20240625,150000,5211451050,21650,21700,21700,21650,120
|
|
20240625,145900,5208852250,21750,21750,21750,21700,158
|
|
20240625,145800,5205419950,21700,21700,21750,21650,310
|
|
20240625,145700,5198696850,21650,21650,21700,21650,39
|
|
20240625,145600,5197851500,21700,21700,21750,21700,130
|
|
20240625,145500,5195029300,21700,21700,21700,21650,315
|
|
20240625,145400,5188195950,21700,21700,21700,21700,110
|
|
20240625,145300,5185808950,21700,21700,21800,21700,39
|
|
20240625,145200,5184959650,21750,21750,21750,21700,126
|
|
20240625,145100,5182220650,21650,21700,21750,21650,219
|
|
20240625,145000,5177473850,21750,21650,21750,21650,77
|
|
20240625,144900,5175803150,21750,21600,21750,21600,208
|
|
20240625,144800,5171305700,21600,21800,21800,21600,2389
|
|
20240625,144700,5119530050,21800,21800,21800,21800,37
|
|
20240625,144600,5118723450,21750,21750,21750,21700,209
|
|
20240625,144500,5114179650,21750,21700,21750,21700,55
|
|
20240625,144400,5112984800,21700,21700,21750,21700,36
|
|
20240625,144300,5112202350,21750,21750,21750,21750,12
|
|
20240625,144200,5111941350,21800,21750,21800,21750,62
|
|
20240625,144100,5110592800,21700,21750,21800,21700,204
|
|
20240625,144000,5106151150,21800,21800,21800,21800,15
|
|
20240625,143900,5105824150,21750,21750,21800,21700,105
|
|
20240625,143800,5103540600,21750,21750,21800,21750,215
|
|
20240625,143700,5098860850,21750,21750,21750,21700,62
|
|
20240625,143600,5097512800,21750,21750,21800,21750,85
|
|
20240625,143500,5095663400,21750,21700,21750,21700,124
|
|
20240625,143400,5092966950,21700,21750,21750,21700,134
|
|
20240625,143300,5090053800,21750,21750,21750,21700,92
|
|
20240625,143200,5088054150,21800,21800,21800,21700,98
|
|
20240625,143100,5085919250,21700,21750,21800,21700,445
|
|
20240625,143000,5076228800,21750,21650,21750,21650,83
|
|
20240625,142900,5074425850,21650,21700,21700,21650,130
|
|
20240625,142800,5071606200,21700,21700,21700,21700,275
|
|
20240625,142700,5065638700,21700,21750,21750,21700,38
|
|
20240625,142600,5064812250,21750,21750,21750,21700,123
|
|
20240625,142500,5062138900,21750,21700,21750,21700,55
|
|
20240625,142400,5060943400,21650,21700,21700,21650,122
|
|
20240625,142300,5058297350,21650,21700,21700,21650,199
|
|
20240625,142200,5053979500,21750,21750,21750,21750,85
|
|
20240625,142100,5052130750,21750,21750,21750,21700,299
|
|
20240625,142000,5045629350,21750,21750,21750,21750,36
|
|
20240625,141900,5044846350,21700,21750,21750,21700,51
|
|
20240625,141800,5043738950,21750,21700,21750,21700,126
|
|
20240625,141700,5040999850,21750,21700,21750,21700,142
|
|
20240625,141600,5037911900,21750,21750,21750,21700,111
|
|
20240625,141500,5035499000,21750,21750,21750,21750,203
|
|
20240625,141400,5031083750,21700,21750,21750,21700,164
|
|
20240625,141300,5027518650,21750,21750,21800,21700,402
|
|
20240625,141200,5018774200,21750,21750,21750,21700,454
|
|
20240625,141100,5008908500,21750,21750,21750,21700,76
|
|
20240625,141000,5007256850,21700,21700,21700,21650,23
|
|
20240625,140900,5006758250,21700,21750,21750,21700,26
|
|
20240625,140800,5006193450,21750,21650,21750,21650,245
|
|
20240625,140700,5000882200,21700,21700,21700,21700,95
|
|
20240625,140600,4998820700,21650,21650,21650,21650,29
|
|
20240625,140500,4998192850,21650,21700,21700,21650,58
|
|
20240625,140400,4996934700,21700,21700,21700,21650,54
|
|
20240625,140300,4995764250,21700,21700,21700,21650,113
|
|
20240625,140200,4993312750,21650,21650,21700,21650,282
|
|
20240625,140100,4987206800,21650,21700,21700,21650,87
|
|
20240625,140000,4985320850,21650,21700,21700,21650,462
|
|
20240625,135900,4975312950,21700,21700,21700,21650,101
|
|
20240625,135800,4973123200,21700,21700,21750,21700,102
|
|
20240625,135700,4970907800,21700,21700,21700,21650,229
|
|
20240625,135600,4965939850,21650,21650,21700,21650,73
|
|
20240625,135500,4964357550,21700,21700,21700,21700,95
|
|
20240625,135400,4962296050,21700,21700,21700,21650,75
|
|
20240625,135300,4960670450,21700,21700,21700,21700,95
|
|
20240625,135200,4958608950,21650,21750,21750,21650,101
|
|
20240625,135100,4956419000,21750,21750,21750,21700,111
|
|
20240625,135000,4954006100,21750,21750,21750,21700,140
|
|
20240625,134900,4950961650,21750,21700,21750,21700,63
|
|
20240625,134800,4949592750,21750,21700,21750,21700,24
|
|
20240625,134700,4949070800,21700,21750,21750,21700,133
|
|
20240625,134600,4946180350,21750,21750,21750,21700,159
|
|
20240625,134500,4942723450,21750,21700,21750,21700,15
|
|
20240625,134400,4942397350,21750,21800,21800,21750,410
|
|
20240625,134300,4933475250,21750,21750,21750,21700,522
|
|
20240625,134200,4922127400,21700,21750,21750,21700,322
|
|
20240625,134100,4915125250,21750,21750,21750,21700,62
|
|
20240625,134000,4913778600,21750,21700,21750,21700,99
|
|
20240625,133900,4911625400,21750,21750,21750,21700,123
|
|
20240625,133800,4908951500,21800,21800,21800,21800,36
|
|
20240625,133700,4908166700,21750,21800,21800,21750,101
|
|
20240625,133600,4905968700,21800,21650,21800,21650,214
|
|
20240625,133500,4901330500,21650,21750,21750,21650,72
|
|
20240625,133400,4899769200,21750,21800,21800,21700,189
|
|
20240625,133300,4895658950,21800,21800,21800,21800,13
|
|
20240625,133200,4895375550,21700,21700,21700,21700,37
|
|
20240625,133100,4894572650,21800,21750,21800,21700,77
|
|
20240625,133000,4892898500,21750,21700,21800,21700,93
|
|
20240625,132900,4890873550,21800,21800,21800,21750,168
|
|
20240625,132800,4887214100,21750,21750,21750,21750,29
|
|
20240625,132700,4886583350,21800,21800,21800,21750,116
|
|
20240625,132600,4884056450,21800,21750,21800,21750,41
|
|
20240625,132500,4883164000,21700,21750,21750,21700,108
|
|
20240625,132400,4880818000,21750,21800,21800,21750,215
|
|
20240625,132300,4876132400,21800,21750,21800,21750,49
|
|
20240625,132200,4875064750,21750,21800,21800,21750,45
|
|
20240625,132100,4874085100,21800,21800,21800,21800,72
|
|
20240625,132000,4872515500,21700,21800,21800,21700,84
|
|
20240625,131900,4870688000,21700,21750,21750,21700,187
|
|
20240625,131800,4866626000,21750,21800,21800,21650,862
|
|
20240625,131700,4847947950,21750,21800,21800,21750,64
|
|
20240625,131600,4846554200,21800,21750,21800,21750,149
|
|
20240625,131500,4843308300,21750,21750,21800,21700,234
|
|
20240625,131400,4838218150,21750,21750,21800,21750,65
|
|
20240625,131300,4836803250,21800,21800,21800,21800,69
|
|
20240625,131200,4835299050,21750,21800,21800,21750,130
|
|
20240625,131100,4832466400,21750,21800,21800,21750,82
|
|
20240625,131000,4830680250,21750,21800,21800,21750,70
|
|
20240625,130900,4829155600,21800,21750,21800,21750,388
|
|
20240625,130800,4820699100,21800,21750,21800,21750,222
|
|
20240625,130700,4815863800,21750,21700,21800,21650,337
|
|
20240625,130600,4808545850,21700,21750,21800,21700,757
|
|
20240625,130500,4792115300,21750,21750,21800,21750,330
|
|
20240625,130400,4784933000,21800,21800,21800,21800,19
|
|
20240625,130300,4784518800,21850,21850,21850,21800,429
|
|
20240625,130200,4775160400,21850,21850,21900,21800,653
|
|
20240625,130100,4760917450,21850,21850,21850,21850,179
|
|
20240625,130000,4757006300,21900,21900,21900,21850,263
|
|
20240625,125900,4751257350,21850,21800,21850,21800,665
|
|
20240625,125800,4736728450,21850,21800,21850,21800,33
|
|
20240625,125700,4736007850,21850,21850,21900,21850,204
|
|
20240625,125600,4731544950,21850,21750,21850,21750,1352
|
|
20240625,125500,4702071850,21800,21800,21800,21750,2148
|
|
20240625,125400,4655246800,21750,21700,21750,21700,41
|
|
20240625,125300,4654356400,21800,21750,21800,21700,181
|
|
20240625,125200,4650420050,21800,21800,21800,21750,84
|
|
20240625,125100,4648590200,21800,21800,21800,21750,67
|
|
20240625,125000,4647131650,21750,21750,21800,21750,143
|
|
20240625,124900,4644020250,21750,21700,21750,21700,47
|
|
20240625,124800,4642998450,21700,21800,21800,21700,156
|
|
20240625,124700,4639602100,21750,21800,21800,21700,158
|
|
20240625,124600,4636171550,21800,21800,21800,21800,51
|
|
20240625,124500,4635059750,21800,21750,21800,21700,176
|
|
20240625,124400,4631228550,21750,21750,21800,21750,59
|
|
20240625,124300,4629944600,21800,21800,21800,21800,23
|
|
20240625,124200,4629443200,21750,21700,21750,21700,162
|
|
20240625,124100,4625921600,21750,21750,21750,21700,207
|
|
20240625,124000,4621424350,21750,21750,21750,21750,61
|
|
20240625,123900,4620097600,21800,21800,21800,21750,199
|
|
20240625,123800,4615765150,21800,21750,21800,21750,105
|
|
20240625,123700,4613479000,21800,21750,21800,21750,567
|
|
20240625,123600,4601123850,21800,21800,21800,21800,37
|
|
20240625,123500,4600317250,21750,21800,21800,21750,196
|
|
20240625,123400,4596046450,21800,21750,21800,21750,132
|
|
20240625,123300,4593174250,21800,21750,21800,21750,100
|
|
20240625,123200,4590996250,21800,21800,21800,21750,255
|
|
20240625,123100,4585441200,21800,21800,21800,21750,47
|
|
20240625,123000,4584417050,21750,21750,21750,21700,73
|
|
20240625,122900,4582830650,21750,21750,21750,21700,388
|
|
20240625,122800,4574392850,21700,21750,21750,21700,131
|
|
20240625,122700,4571545450,21700,21700,21700,21700,27
|
|
20240625,122600,4570959550,21700,21750,21750,21700,46
|
|
20240625,122500,4569959550,21750,21750,21750,21700,172
|
|
20240625,122400,4566224350,21800,21700,21800,21700,111
|
|
20240625,122300,4563807000,21700,21800,21800,21700,44
|
|
20240625,122200,4562849600,21800,21750,21800,21750,59
|
|
20240625,122100,4561565200,21800,21700,21800,21700,180
|
|
20240625,122000,4557651150,21700,21650,21750,21650,174
|
|
20240625,121900,4553873000,21650,21700,21700,21600,201
|
|
20240625,121800,4549526650,21700,21700,21700,21700,42
|
|
20240625,121700,4548615250,21650,21650,21650,21600,194
|
|
20240625,121600,4544421950,21650,21600,21650,21600,98
|
|
20240625,121500,4542300650,21600,21550,21650,21550,564
|
|
20240625,121400,4530144100,21650,21600,21650,21550,533
|
|
20240625,121300,4518654900,21500,21600,21600,21500,1058
|
|
20240625,121200,4495856450,21600,21600,21650,21600,111
|
|
20240625,121100,4493456350,21550,21600,21650,21550,139
|
|
20240625,121000,4490453200,21650,21650,21700,21600,95
|
|
20240625,120900,4488395800,21600,21650,21700,21600,429
|
|
20240625,120800,4479126650,21700,21700,21700,21650,85
|
|
20240625,120700,4477283500,21650,21550,21700,21550,114
|
|
20240625,120600,4474811550,21650,21700,21750,21500,1083
|
|
20240625,120500,4451424800,21750,21700,21750,21700,50
|
|
20240625,120400,4450338650,21750,21700,21750,21700,120
|
|
20240625,120300,4447729200,21700,21750,21750,21700,39
|
|
20240625,120200,4446882300,21750,21750,21750,21750,87
|
|
20240625,120100,4444990050,21700,21700,21750,21700,115
|
|
20240625,120000,4442491800,21700,21800,21800,21700,778
|
|
20240625,115900,4425575250,21800,21800,21800,21750,120
|
|
20240625,115800,4422959750,21750,21750,21750,21750,266
|
|
20240625,115700,4417174250,21800,21800,21800,21750,221
|
|
20240625,115600,4412356950,21800,21750,21800,21750,41
|
|
20240625,115500,4411464500,21800,21750,21800,21750,75
|
|
20240625,115400,4409831400,21800,21800,21800,21800,108
|
|
20240625,115300,4407477000,21800,21750,21800,21700,277
|
|
20240625,115200,4401456850,21750,21700,21750,21700,143
|
|
20240625,115100,4398351850,21700,21750,21800,21700,166
|
|
20240625,115000,4394741800,21700,21700,21750,21700,86
|
|
20240625,114900,4392873100,21750,21750,21750,21750,0
|
|
20240625,114800,4392873100,21750,21700,21750,21650,137
|
|
20240625,114700,4389900900,21700,21700,21700,21700,67
|
|
20240625,114600,4388447000,21700,21700,21700,21650,147
|
|
20240625,114500,4385263150,21600,21700,21700,21600,397
|
|
20240625,114400,4376667250,21700,21750,21750,21700,345
|
|
20240625,114300,4369176150,21700,21750,21750,21700,274
|
|
20240625,114200,4363218600,21800,21800,21800,21800,0
|
|
20240625,114100,4363218600,21800,21800,21800,21750,132
|
|
20240625,114000,4360342800,21750,21750,21800,21750,106
|
|
20240625,113900,4358033400,21800,21700,21800,21700,266
|
|
20240625,113800,4352259400,21750,21750,21800,21750,494
|
|
20240625,113700,4341510000,21800,21750,21800,21750,238
|
|
20240625,113600,4336322100,21800,21750,21800,21700,402
|
|
20240625,113500,4327577750,21750,21800,21800,21750,192
|
|
20240625,113400,4323400600,21750,21800,21800,21750,51
|
|
20240625,113300,4322290700,21800,21750,21800,21750,328
|
|
20240625,113200,4315146800,21800,21800,21800,21800,15
|
|
20240625,113100,4314819800,21750,21750,21800,21650,355
|
|
20240625,113000,4307118150,21750,21700,21800,21700,110
|
|
20240625,112900,4304725450,21750,21750,21750,21650,141
|
|
20240625,112800,4301663750,21750,21700,21750,21700,179
|
|
20240625,112700,4297772350,21750,21750,21750,21750,62
|
|
20240625,112600,4296423850,21750,21650,21750,21650,89
|
|
20240625,112500,4294492150,21650,21650,21700,21650,87
|
|
20240625,112400,4292607300,21600,21650,21650,21600,45
|
|
20240625,112300,4291633650,21650,21700,21750,21550,634
|
|
20240625,112200,4277934250,21700,21650,21700,21650,240
|
|
20240625,112100,4272732750,21700,21700,21750,21650,138
|
|
20240625,112000,4269739100,21700,21750,21750,21700,308
|
|
20240625,111900,4263050950,21800,21750,21800,21700,410
|
|
20240625,111800,4254143950,21750,21750,21750,21700,144
|
|
20240625,111700,4251013300,21700,21650,21750,21650,1500
|
|
20240625,111600,4218445700,21650,21600,21750,21600,1173
|
|
20240625,111500,4193101750,21550,21700,21750,21550,3098
|
|
20240625,111400,4126183400,21700,21750,21750,21700,220
|
|
20240625,111300,4121400200,21750,21750,21800,21750,73
|
|
20240625,111200,4119810300,21750,21850,21850,21750,404
|
|
20240625,111100,4111011300,21800,21800,21850,21800,571
|
|
20240625,111000,4098562250,21800,21750,21800,21750,374
|
|
20240625,110900,4090411100,21750,21800,21800,21750,208
|
|
20240625,110800,4085879150,21700,21750,21750,21700,1194
|
|
20240625,110700,4059961450,21800,21800,21850,21700,2626
|
|
20240625,110600,4002849250,21850,21850,21900,21850,101
|
|
20240625,110500,4000641450,21850,21850,21900,21850,129
|
|
20240625,110400,3997822150,21850,21900,21900,21850,64
|
|
20240625,110300,3996421900,21850,21950,21950,21850,959
|
|
20240625,110200,3975437050,21900,21950,21950,21900,315
|
|
20240625,110100,3968529150,22000,21900,22000,21900,52
|
|
20240625,110000,3967388650,21950,21950,21950,21900,274
|
|
20240625,105900,3961378400,21950,21950,22000,21900,228
|
|
20240625,105800,3956373950,21950,22000,22000,21900,69
|
|
20240625,105700,3954859350,21950,22000,22000,21950,519
|
|
20240625,105600,3943466150,22000,22000,22000,21950,372
|
|
20240625,105500,3935293350,22000,22000,22000,22000,191
|
|
20240625,105400,3931091350,22000,22050,22050,21950,154
|
|
20240625,105300,3927703350,22000,22050,22050,22000,351
|
|
20240625,105200,3919974950,22050,22050,22050,22000,233
|
|
20240625,105100,3914844750,22000,22100,22100,22000,488
|
|
20240625,105000,3904070600,22100,22050,22100,22050,352
|
|
20240625,104900,3896306600,22050,22100,22100,22050,285
|
|
20240625,104800,3890013800,22100,22000,22100,22000,332
|
|
20240625,104700,3882702550,22000,22050,22100,21950,600
|
|
20240625,104600,3869489600,22050,22000,22050,22000,705
|
|
20240625,104500,3853953000,22050,22000,22050,22000,269
|
|
20240625,104400,3848029750,22000,22050,22050,22000,125
|
|
20240625,104300,3845276900,22050,22000,22050,21950,1064
|
|
20240625,104200,3821830550,22000,22000,22050,22000,1012
|
|
20240625,104100,3799566500,22000,21950,22000,21950,137
|
|
20240625,104000,3796556400,22000,22000,22000,21950,142
|
|
20240625,103900,3793432950,21950,22000,22000,21950,298
|
|
20240625,103800,3786882550,22000,21950,22000,21900,170
|
|
20240625,103700,3783150300,21900,21950,21950,21900,303
|
|
20240625,103600,3776510400,21950,21900,21950,21850,168
|
|
20240625,103500,3772831350,21900,21900,21900,21900,435
|
|
20240625,103400,3763304850,21900,21950,21950,21850,149
|
|
20240625,103300,3760038950,22000,21950,22000,21950,122
|
|
20240625,103200,3757357150,21950,22050,22050,21900,112
|
|
20240625,103100,3754899350,22050,21950,22050,21950,663
|
|
20240625,103000,3740317550,22000,21950,22000,21950,325
|
|
20240625,102900,3733182500,21950,21900,21950,21900,295
|
|
20240625,102800,3726720700,21850,21900,21950,21850,509
|
|
20240625,102700,3715585550,21900,21950,21950,21900,56
|
|
20240625,102600,3714357850,22050,22050,22050,21950,1782
|
|
20240625,102500,3675176500,22100,22050,22100,22000,208
|
|
20240625,102400,3670587500,22050,22100,22100,22050,814
|
|
20240625,102300,3652625400,22100,22000,22100,22000,476
|
|
20240625,102200,3642150100,22000,22100,22100,22000,166
|
|
20240625,102100,3638491850,22100,22050,22100,22000,456
|
|
20240625,102000,3628434750,22050,22100,22100,22050,1579
|
|
20240625,101900,3593541900,22100,22050,22100,22000,248
|
|
20240625,101800,3588070050,22050,22000,22100,22000,1907
|
|
20240625,101700,3546019950,22000,22050,22050,22000,664
|
|
20240625,101600,3531397600,22050,21950,22050,21950,2138
|
|
20240625,101500,3484360650,21950,21950,21950,21900,268
|
|
20240625,101400,3478484200,21950,21950,21950,21900,146
|
|
20240625,101300,3475282700,21950,21900,22000,21900,172
|
|
20240625,101200,3471507450,21900,21900,21950,21900,527
|
|
20240625,101100,3459963700,21900,21900,21950,21850,1116
|
|
20240625,101000,3435520600,21850,21950,21950,21850,706
|
|
20240625,100900,3420047950,22000,21950,22000,21950,129
|
|
20240625,100800,3417214600,22000,22000,22050,21950,1193
|
|
20240625,100700,3391011300,21950,21950,22000,21950,700
|
|
20240625,100600,3375619300,21950,22000,22000,21950,250
|
|
20240625,100500,3370120950,22000,21950,22050,21950,571
|
|
20240625,100400,3357535700,22050,21950,22050,21950,737
|
|
20240625,100300,3341324200,21950,22000,22050,21950,125
|
|
20240625,100200,3338574100,22000,22000,22000,21950,175
|
|
20240625,100100,3334725450,22000,22000,22000,21950,1930
|
|
20240625,100000,3292270450,22000,22000,22050,21950,565
|
|
20240625,095900,3279840950,22050,22000,22050,22000,485
|
|
20240625,095800,3269159500,22000,22050,22100,22000,326
|
|
20240625,095700,3261968950,22000,21950,22050,21950,2183
|
|
20240625,095600,3213921450,21950,21950,21950,21850,462
|
|
20240625,095500,3203807150,21950,21950,22000,21900,339
|
|
20240625,095400,3196365350,22000,22000,22050,21950,595
|
|
20240625,095300,3183262550,21900,21900,22000,21850,1367
|
|
20240625,095200,3153373250,21900,21950,22000,21850,618
|
|
20240625,095100,3139838450,21850,21900,21950,21850,350
|
|
20240625,095000,3132177550,21950,22000,22050,21850,1540
|
|
20240625,094900,3098437300,22000,21850,22050,21850,996
|
|
20240625,094800,3076532050,21900,21950,21950,21850,1159
|
|
20240625,094700,3051156200,21950,21950,21950,21850,851
|
|
20240625,094600,3032501950,21950,21900,22100,21900,1694
|
|
20240625,094500,2995280700,21950,22000,22000,21900,2659
|
|
20240625,094400,2936893750,21950,22150,22150,21950,3047
|
|
20240625,094300,2869816200,22100,22150,22200,22050,1127
|
|
20240625,094200,2844905750,22150,22350,22350,22100,3304
|
|
20240625,094100,2771456450,22350,22450,22500,22300,4200
|
|
20240625,094000,2677396900,22450,22400,22600,22150,18837
|
|
20240625,093900,2255493650,22350,21950,22400,21950,13815
|
|
20240625,093800,1948487500,21900,21850,21950,21800,1247
|
|
20240625,093700,1921295250,22050,21800,22050,21800,6909
|
|
20240625,093600,1769539650,21800,21850,21850,21800,405
|
|
20240625,093500,1760698150,21850,21850,21950,21850,682
|
|
20240625,093400,1745766750,21850,21800,21850,21700,1437
|
|
20240625,093300,1714474850,21800,21750,21800,21700,1404
|
|
20240625,093200,1683918050,21750,21800,21800,21750,1158
|
|
20240625,093100,1658695200,21800,21950,21950,21800,3265
|
|
20240625,093000,1587331300,21950,21950,21950,21900,2542
|
|
20240625,092900,1531652450,21950,22050,22050,21900,6435
|
|
20240625,092800,1390213850,22000,22150,22200,22000,6333
|
|
20240625,092700,1250063200,22150,21900,22150,21850,11145
|
|
20240625,092600,1004786850,21900,21750,21900,21750,5720
|
|
20240625,092500,879834350,21800,21650,21800,21650,2827
|
|
20240625,092400,818395550,21700,21500,21700,21500,2351
|
|
20240625,092300,767538750,21600,21500,21650,21450,1770
|
|
20240625,092200,729329050,21500,21550,21600,21500,820
|
|
20240625,092100,711635400,21550,21450,21550,21450,2125
|
|
20240625,092000,665928000,21500,21500,21500,21400,2203
|
|
20240625,091900,618695500,21500,21450,21500,21400,4498
|
|
20240625,091800,522113450,21450,21400,21500,21400,3818
|
|
20240625,091700,440174800,21400,21250,21450,21200,5430
|
|
20240625,091600,324275750,21300,21150,21350,21100,843
|
|
20240625,091500,306350150,21200,21200,21250,21200,750
|
|
20240625,091400,290449150,21300,21250,21300,21250,101
|
|
20240625,091300,288302850,21250,21300,21300,21250,228
|
|
20240625,091200,283456850,21300,21400,21400,21300,634
|
|
20240625,091100,269950850,21400,21350,21400,21300,980
|
|
20240625,091000,249026400,21350,21350,21350,21300,991
|
|
20240625,090900,227878050,21350,21300,21350,21300,206
|
|
20240625,090800,223480750,21300,21350,21350,21200,2509
|
|
20240625,090700,170010450,21400,21150,21450,21150,4725
|
|
20240625,090600,69519600,21150,21050,21150,21000,1541
|
|
20240625,090500,37044550,21000,20900,21000,20900,586
|
|
20240625,090400,24751200,20900,20850,21000,20850,850
|
|
20240625,090300,6981500,20850,20800,20850,20800,31
|
|
20240625,090200,6335200,20800,20800,20800,20800,124
|
|
20240625,090100,3756000,20750,20750,20750,20750,18
|
|
20240625,090000,3382500,20800,20750,20800,20750,130
|