660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,195600,1161321950,22250,22250,22250,22250,0
|
|
20240620,195500,1161321950,22250,22250,22250,22250,0
|
|
20240620,195400,1161321950,22250,22250,22250,22250,0
|
|
20240620,195300,1161321950,22250,22250,22250,22250,0
|
|
20240620,195200,1161321950,22250,22250,22250,22250,0
|
|
20240620,195100,1161321950,22250,22250,22250,22250,0
|
|
20240620,195000,1161321950,22250,22250,22250,22250,0
|
|
20240620,194900,1161321950,22250,22250,22250,22250,0
|
|
20240620,194800,1161321950,22250,22250,22250,22250,0
|
|
20240620,194700,1161321950,22250,22250,22250,22250,0
|
|
20240620,194600,1161321950,22250,22250,22250,22250,0
|
|
20240620,194500,1161321950,22250,22250,22250,22250,0
|
|
20240620,194400,1161321950,22250,22250,22250,22250,0
|
|
20240620,194300,1161321950,22250,22250,22250,22250,0
|
|
20240620,194200,1161321950,22250,22250,22250,22250,0
|
|
20240620,194100,1161321950,22250,22250,22250,22250,0
|
|
20240620,194000,1161321950,22250,22250,22250,22250,0
|
|
20240620,193900,1161321950,22250,22250,22250,22250,0
|
|
20240620,193800,1161321950,22250,22250,22250,22250,0
|
|
20240620,193700,1161321950,22250,22250,22250,22250,0
|
|
20240620,193600,1161321950,22250,22250,22250,22250,0
|
|
20240620,193500,1161321950,22250,22250,22250,22250,0
|
|
20240620,193400,1161321950,22250,22250,22250,22250,0
|
|
20240620,193300,1161321950,22250,22250,22250,22250,0
|
|
20240620,193200,1161321950,22250,22250,22250,22250,0
|
|
20240620,193100,1161321950,22250,22250,22250,22250,0
|
|
20240620,193000,1161321950,22250,22250,22250,22250,0
|
|
20240620,192900,1161321950,22250,22250,22250,22250,0
|
|
20240620,192800,1161321950,22250,22250,22250,22250,0
|
|
20240620,192700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,192600,1161321950,22250,22250,22250,22250,0
|
|
20240620,192500,1161321950,22250,22250,22250,22250,0
|
|
20240620,192400,1161321950,22250,22250,22250,22250,0
|
|
20240620,192300,1161321950,22250,22250,22250,22250,0
|
|
20240620,192200,1161321950,22250,22250,22250,22250,0
|
|
20240620,192100,1161321950,22250,22250,22250,22250,0
|
|
20240620,192000,1161321950,22250,22250,22250,22250,0
|
|
20240620,191900,1161321950,22250,22250,22250,22250,0
|
|
20240620,191800,1161321950,22250,22250,22250,22250,0
|
|
20240620,191700,1161321950,22250,22250,22250,22250,0
|
|
20240620,191600,1161321950,22250,22250,22250,22250,0
|
|
20240620,191500,1161321950,22250,22250,22250,22250,0
|
|
20240620,191400,1161321950,22250,22250,22250,22250,0
|
|
20240620,191300,1161321950,22250,22250,22250,22250,0
|
|
20240620,191200,1161321950,22250,22250,22250,22250,0
|
|
20240620,191100,1161321950,22250,22250,22250,22250,0
|
|
20240620,191000,1161321950,22250,22250,22250,22250,0
|
|
20240620,190900,1161321950,22250,22250,22250,22250,0
|
|
20240620,190800,1161321950,22250,22250,22250,22250,0
|
|
20240620,190700,1161321950,22250,22250,22250,22250,0
|
|
20240620,190600,1161321950,22250,22250,22250,22250,0
|
|
20240620,190500,1161321950,22250,22250,22250,22250,0
|
|
20240620,190400,1161321950,22250,22250,22250,22250,0
|
|
20240620,190300,1161321950,22250,22250,22250,22250,0
|
|
20240620,190200,1161321950,22250,22250,22250,22250,0
|
|
20240620,190100,1161321950,22250,22250,22250,22250,0
|
|
20240620,190000,1161321950,22250,22250,22250,22250,0
|
|
20240620,185900,1161321950,22250,22250,22250,22250,0
|
|
20240620,185800,1161321950,22250,22250,22250,22250,0
|
|
20240620,185700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,185600,1161321950,22250,22250,22250,22250,0
|
|
20240620,185500,1161321950,22250,22250,22250,22250,0
|
|
20240620,185400,1161321950,22250,22250,22250,22250,0
|
|
20240620,185300,1161321950,22250,22250,22250,22250,0
|
|
20240620,185200,1161321950,22250,22250,22250,22250,0
|
|
20240620,185100,1161321950,22250,22250,22250,22250,0
|
|
20240620,185000,1161321950,22250,22250,22250,22250,0
|
|
20240620,184900,1161321950,22250,22250,22250,22250,0
|
|
20240620,184800,1161321950,22250,22250,22250,22250,0
|
|
20240620,184700,1161321950,22250,22250,22250,22250,0
|
|
20240620,184600,1161321950,22250,22250,22250,22250,0
|
|
20240620,184500,1161321950,22250,22250,22250,22250,0
|
|
20240620,184400,1161321950,22250,22250,22250,22250,0
|
|
20240620,184300,1161321950,22250,22250,22250,22250,0
|
|
20240620,184200,1161321950,22250,22250,22250,22250,0
|
|
20240620,184100,1161321950,22250,22250,22250,22250,0
|
|
20240620,184000,1161321950,22250,22250,22250,22250,0
|
|
20240620,183900,1161321950,22250,22250,22250,22250,0
|
|
20240620,183800,1161321950,22250,22250,22250,22250,0
|
|
20240620,183700,1161321950,22250,22250,22250,22250,0
|
|
20240620,183600,1161321950,22250,22250,22250,22250,0
|
|
20240620,183500,1161321950,22250,22250,22250,22250,0
|
|
20240620,183400,1161321950,22250,22250,22250,22250,0
|
|
20240620,183300,1161321950,22250,22250,22250,22250,0
|
|
20240620,183200,1161321950,22250,22250,22250,22250,0
|
|
20240620,183100,1161321950,22250,22250,22250,22250,0
|
|
20240620,183000,1161321950,22250,22250,22250,22250,0
|
|
20240620,182900,1161321950,22250,22250,22250,22250,0
|
|
20240620,182800,1161321950,22250,22250,22250,22250,0
|
|
20240620,182700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,182600,1161321950,22250,22250,22250,22250,0
|
|
20240620,182500,1161321950,22250,22250,22250,22250,0
|
|
20240620,182400,1161321950,22250,22250,22250,22250,0
|
|
20240620,182300,1161321950,22250,22250,22250,22250,0
|
|
20240620,182200,1161321950,22250,22250,22250,22250,0
|
|
20240620,182100,1161321950,22250,22250,22250,22250,0
|
|
20240620,182000,1161321950,22250,22250,22250,22250,0
|
|
20240620,181900,1161321950,22250,22250,22250,22250,0
|
|
20240620,181800,1161321950,22250,22250,22250,22250,0
|
|
20240620,181700,1161321950,22250,22250,22250,22250,0
|
|
20240620,181600,1161321950,22250,22250,22250,22250,0
|
|
20240620,181500,1161321950,22250,22250,22250,22250,0
|
|
20240620,181400,1161321950,22250,22250,22250,22250,0
|
|
20240620,181300,1161321950,22250,22250,22250,22250,0
|
|
20240620,181200,1161321950,22250,22250,22250,22250,0
|
|
20240620,181100,1161321950,22250,22250,22250,22250,0
|
|
20240620,181000,1161321950,22250,22250,22250,22250,0
|
|
20240620,180900,1161321950,22250,22250,22250,22250,0
|
|
20240620,180800,1161321950,22250,22250,22250,22250,0
|
|
20240620,180700,1161321950,22250,22250,22250,22250,0
|
|
20240620,180600,1161321950,22250,22250,22250,22250,0
|
|
20240620,180500,1161321950,22250,22250,22250,22250,0
|
|
20240620,180400,1161321950,22250,22250,22250,22250,0
|
|
20240620,180300,1161321950,22250,22250,22250,22250,0
|
|
20240620,180200,1161321950,22250,22250,22250,22250,0
|
|
20240620,180100,1161321950,22250,22250,22250,22250,0
|
|
20240620,180000,1161321950,22250,22250,22250,22250,0
|
|
20240620,175900,1161321950,22250,22250,22250,22250,0
|
|
20240620,175800,1161321950,22250,22250,22250,22250,0
|
|
20240620,175700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,175600,1161321950,22250,22250,22250,22250,0
|
|
20240620,175500,1161321950,22250,22250,22250,22250,0
|
|
20240620,175400,1161321950,22250,22250,22250,22250,0
|
|
20240620,175300,1161321950,22250,22250,22250,22250,0
|
|
20240620,175200,1161321950,22250,22250,22250,22250,0
|
|
20240620,175100,1161321950,22250,22250,22250,22250,0
|
|
20240620,175000,1161321950,22250,22250,22250,22250,0
|
|
20240620,174900,1161321950,22250,22250,22250,22250,0
|
|
20240620,174800,1161321950,22250,22250,22250,22250,0
|
|
20240620,174700,1161321950,22250,22250,22250,22250,0
|
|
20240620,174600,1161321950,22250,22250,22250,22250,0
|
|
20240620,174500,1161321950,22250,22250,22250,22250,0
|
|
20240620,174400,1161321950,22250,22250,22250,22250,0
|
|
20240620,174300,1161321950,22250,22250,22250,22250,0
|
|
20240620,174200,1161321950,22250,22250,22250,22250,0
|
|
20240620,174100,1161321950,22250,22250,22250,22250,0
|
|
20240620,174000,1161321950,22250,22250,22250,22250,0
|
|
20240620,173900,1161321950,22250,22250,22250,22250,0
|
|
20240620,173800,1161321950,22250,22250,22250,22250,0
|
|
20240620,173700,1161321950,22250,22250,22250,22250,0
|
|
20240620,173600,1161321950,22250,22250,22250,22250,0
|
|
20240620,173500,1161321950,22250,22250,22250,22250,0
|
|
20240620,173400,1161321950,22250,22250,22250,22250,0
|
|
20240620,173300,1161321950,22250,22250,22250,22250,0
|
|
20240620,173200,1161321950,22250,22250,22250,22250,0
|
|
20240620,173100,1161321950,22250,22250,22250,22250,0
|
|
20240620,173000,1161321950,22250,22250,22250,22250,0
|
|
20240620,172900,1161321950,22250,22250,22250,22250,0
|
|
20240620,172800,1161321950,22250,22250,22250,22250,0
|
|
20240620,172700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,172600,1161321950,22250,22250,22250,22250,0
|
|
20240620,172500,1161321950,22250,22250,22250,22250,0
|
|
20240620,172400,1161321950,22250,22250,22250,22250,0
|
|
20240620,172300,1161321950,22250,22250,22250,22250,0
|
|
20240620,172200,1161321950,22250,22250,22250,22250,0
|
|
20240620,172100,1161321950,22250,22250,22250,22250,0
|
|
20240620,172000,1161321950,22250,22250,22250,22250,0
|
|
20240620,171900,1161321950,22250,22250,22250,22250,0
|
|
20240620,171800,1161321950,22250,22250,22250,22250,0
|
|
20240620,171700,1161321950,22250,22250,22250,22250,0
|
|
20240620,171600,1161321950,22250,22250,22250,22250,0
|
|
20240620,171500,1161321950,22250,22250,22250,22250,0
|
|
20240620,171400,1161321950,22250,22250,22250,22250,0
|
|
20240620,171300,1161321950,22250,22250,22250,22250,0
|
|
20240620,171200,1161321950,22250,22250,22250,22250,0
|
|
20240620,171100,1161321950,22250,22250,22250,22250,0
|
|
20240620,171000,1161321950,22250,22250,22250,22250,0
|
|
20240620,170900,1161321950,22250,22250,22250,22250,0
|
|
20240620,170800,1161321950,22250,22250,22250,22250,0
|
|
20240620,170700,1161321950,22250,22250,22250,22250,0
|
|
20240620,170600,1161321950,22250,22250,22250,22250,0
|
|
20240620,170500,1161321950,22250,22250,22250,22250,0
|
|
20240620,170400,1161321950,22250,22250,22250,22250,0
|
|
20240620,170300,1161321950,22250,22250,22250,22250,0
|
|
20240620,170200,1161321950,22250,22250,22250,22250,0
|
|
20240620,170100,1161321950,22250,22250,22250,22250,0
|
|
20240620,170000,1161321950,22250,22250,22250,22250,0
|
|
20240620,165900,1161321950,22250,22250,22250,22250,0
|
|
20240620,165800,1161321950,22250,22250,22250,22250,0
|
|
20240620,165700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,165600,1161321950,22250,22250,22250,22250,0
|
|
20240620,165500,1161321950,22250,22250,22250,22250,0
|
|
20240620,165400,1161321950,22250,22250,22250,22250,0
|
|
20240620,165300,1161321950,22250,22250,22250,22250,0
|
|
20240620,165200,1161321950,22250,22250,22250,22250,0
|
|
20240620,165100,1161321950,22250,22250,22250,22250,0
|
|
20240620,165000,1161321950,22250,22250,22250,22250,0
|
|
20240620,164900,1161321950,22250,22250,22250,22250,0
|
|
20240620,164800,1161321950,22250,22250,22250,22250,0
|
|
20240620,164700,1161321950,22250,22250,22250,22250,0
|
|
20240620,164600,1161321950,22250,22250,22250,22250,0
|
|
20240620,164500,1161321950,22250,22250,22250,22250,0
|
|
20240620,164400,1161321950,22250,22250,22250,22250,0
|
|
20240620,164300,1161321950,22250,22250,22250,22250,0
|
|
20240620,164200,1161321950,22250,22250,22250,22250,0
|
|
20240620,164100,1161321950,22250,22250,22250,22250,0
|
|
20240620,164000,1161321950,22250,22250,22250,22250,0
|
|
20240620,163900,1161321950,22250,22250,22250,22250,0
|
|
20240620,163800,1161321950,22250,22250,22250,22250,0
|
|
20240620,163700,1161321950,22250,22250,22250,22250,0
|
|
20240620,163600,1161321950,22250,22250,22250,22250,0
|
|
20240620,163500,1161321950,22250,22250,22250,22250,0
|
|
20240620,163400,1161321950,22250,22250,22250,22250,0
|
|
20240620,163300,1161321950,22250,22250,22250,22250,0
|
|
20240620,163200,1161321950,22250,22250,22250,22250,0
|
|
20240620,163100,1161321950,22250,22250,22250,22250,0
|
|
20240620,163000,1161321950,22250,22250,22250,22250,0
|
|
20240620,162900,1161321950,22250,22250,22250,22250,0
|
|
20240620,162800,1161321950,22250,22250,22250,22250,0
|
|
20240620,162700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,162600,1161321950,22250,22250,22250,22250,0
|
|
20240620,162500,1161321950,22250,22250,22250,22250,0
|
|
20240620,162400,1161321950,22250,22250,22250,22250,0
|
|
20240620,162300,1161321950,22250,22250,22250,22250,0
|
|
20240620,162200,1161321950,22250,22250,22250,22250,0
|
|
20240620,162100,1161321950,22250,22250,22250,22250,0
|
|
20240620,162000,1161321950,22250,22250,22250,22250,0
|
|
20240620,161900,1161321950,22250,22250,22250,22250,0
|
|
20240620,161800,1161321950,22250,22250,22250,22250,0
|
|
20240620,161700,1161321950,22250,22250,22250,22250,0
|
|
20240620,161600,1161321950,22250,22250,22250,22250,0
|
|
20240620,161500,1161321950,22250,22250,22250,22250,0
|
|
20240620,161400,1161321950,22250,22250,22250,22250,0
|
|
20240620,161300,1161321950,22250,22250,22250,22250,0
|
|
20240620,161200,1161321950,22250,22250,22250,22250,0
|
|
20240620,161100,1161321950,22250,22250,22250,22250,0
|
|
20240620,161000,1161321950,22250,22250,22250,22250,0
|
|
20240620,160900,1161321950,22250,22250,22250,22250,0
|
|
20240620,160800,1161321950,22250,22250,22250,22250,0
|
|
20240620,160700,1161321950,22250,22250,22250,22250,0
|
|
20240620,160600,1161321950,22250,22250,22250,22250,0
|
|
20240620,160500,1161321950,22250,22250,22250,22250,0
|
|
20240620,160400,1161321950,22250,22250,22250,22250,0
|
|
20240620,160300,1161321950,22250,22250,22250,22250,0
|
|
20240620,160200,1161321950,22250,22250,22250,22250,0
|
|
20240620,160100,1161321950,22250,22250,22250,22250,0
|
|
20240620,160000,1161321950,22250,22250,22250,22250,0
|
|
20240620,155900,1161321950,22250,22250,22250,22250,0
|
|
20240620,155800,1161321950,22250,22250,22250,22250,0
|
|
20240620,155700,1161321950,22250,22250,22250,22250,1597
|
|
20240620,155600,1161321950,22250,22250,22250,22250,0
|
|
20240620,155500,1161321950,22250,22250,22250,22250,0
|
|
20240620,155400,1161321950,22250,22250,22250,22250,0
|
|
20240620,155300,1161321950,22250,22250,22250,22250,0
|
|
20240620,155200,1161321950,22250,22250,22250,22250,0
|
|
20240620,155100,1161321950,22250,22250,22250,22250,0
|
|
20240620,155000,1161321950,22250,22250,22250,22250,0
|
|
20240620,154900,1161321950,22250,22250,22250,22250,0
|
|
20240620,154800,1161321950,22250,22250,22250,22250,0
|
|
20240620,154700,1161321950,22250,22250,22250,22250,0
|
|
20240620,154600,1161321950,22250,22250,22250,22250,0
|
|
20240620,154500,1161321950,22250,22250,22250,22250,0
|
|
20240620,154400,1161321950,22250,22250,22250,22250,0
|
|
20240620,154300,1161321950,22250,22250,22250,22250,0
|
|
20240620,154200,1161321950,22250,22250,22250,22250,0
|
|
20240620,154100,1161321950,22250,22250,22250,22250,0
|
|
20240620,154000,1161321950,22250,22250,22250,22250,0
|
|
20240620,153900,1161321950,22250,22250,22250,22250,0
|
|
20240620,153800,1161321950,22250,22250,22250,22250,0
|
|
20240620,153700,1161321950,22250,22250,22250,22250,0
|
|
20240620,153600,1161321950,22250,22250,22250,22250,0
|
|
20240620,153500,1161321950,22250,22250,22250,22250,0
|
|
20240620,153400,1161321950,22250,22250,22250,22250,0
|
|
20240620,153300,1161321950,22250,22250,22250,22250,0
|
|
20240620,153200,1161321950,22250,22250,22250,22250,0
|
|
20240620,153100,1161321950,22250,22250,22250,22250,0
|
|
20240620,153000,1161321950,22250,22250,22250,22250,1597
|
|
20240620,152900,1125788700,22200,22200,22200,22200,0
|
|
20240620,152800,1125788700,22200,22200,22200,22200,0
|
|
20240620,152700,1125788700,22200,22200,22200,22200,0
|
|
20240620,152600,1125788700,22200,22200,22200,22200,0
|
|
20240620,152500,1125788700,22200,22200,22200,22200,0
|
|
20240620,152400,1125788700,22200,22200,22200,22200,0
|
|
20240620,152300,1125788700,22200,22200,22200,22200,0
|
|
20240620,152200,1125788700,22200,22200,22200,22200,0
|
|
20240620,152100,1125788700,22200,22200,22200,22200,0
|
|
20240620,152000,1125788700,22200,22200,22200,22200,0
|
|
20240620,151900,1125788700,22200,22050,22200,22050,109
|
|
20240620,151800,1123376250,22100,22100,22150,21950,12
|
|
20240620,151700,1123111050,22000,22150,22150,22000,604
|
|
20240620,151600,1109804950,22150,22150,22150,22000,1533
|
|
20240620,151500,1076053450,22150,22150,22150,22050,245
|
|
20240620,151400,1070646700,22200,22150,22200,22050,395
|
|
20240620,151300,1061913100,22150,22100,22150,22100,167
|
|
20240620,151200,1058220650,22150,22150,22150,22100,65
|
|
20240620,151100,1056780950,22150,22050,22150,22050,90
|
|
20240620,151000,1054790650,22150,22150,22150,22150,90
|
|
20240620,150900,1052797150,22150,22150,22150,22050,133
|
|
20240620,150800,1049855750,22150,22150,22150,22150,24
|
|
20240620,150700,1049324150,22150,22150,22150,22050,160
|
|
20240620,150600,1045784450,22150,22100,22150,22100,96
|
|
20240620,150500,1043660400,22150,22100,22150,22100,100
|
|
20240620,150400,1041449450,22200,22200,22200,22200,43
|
|
20240620,150300,1040494850,22200,22150,22200,22100,141
|
|
20240620,150200,1037371450,22100,22200,22200,22100,104
|
|
20240620,150100,1035071050,22200,22200,22200,22200,37
|
|
20240620,150000,1034249650,22200,22200,22200,22100,132
|
|
20240620,145900,1031327350,22150,22200,22200,22100,55
|
|
20240620,145800,1030109100,22200,22200,22200,22200,41
|
|
20240620,145700,1029198900,22100,22200,22200,22100,126
|
|
20240620,145600,1026409900,22100,22200,22200,22100,45
|
|
20240620,145500,1025413100,22250,22250,22250,22150,121
|
|
20240620,145400,1022729150,22200,22200,22200,22200,55
|
|
20240620,145300,1021508150,22200,22150,22200,22150,140
|
|
20240620,145200,1018406250,22200,22200,22200,22200,44
|
|
20240620,145100,1017429450,22200,22200,22200,22200,32
|
|
20240620,145000,1016719050,22200,22200,22200,22150,119
|
|
20240620,144900,1014081300,22200,22150,22200,22150,36
|
|
20240620,144800,1013282350,22150,22150,22150,22150,119
|
|
20240620,144700,1010646500,22150,22150,22150,22150,87
|
|
20240620,144600,1008719450,22150,22100,22150,22100,124
|
|
20240620,144500,1005976900,22150,22150,22150,22150,31
|
|
20240620,144400,1005290250,22150,22100,22200,22100,438
|
|
20240620,144300,995590300,22100,22000,22100,22000,362
|
|
20240620,144200,987625800,22000,22000,22000,22000,26
|
|
20240620,144100,987053800,22000,22000,22000,22000,132
|
|
20240620,144000,984149800,22000,22000,22000,22000,143
|
|
20240620,143900,981003800,22100,22150,22150,22100,28
|
|
20240620,143800,980383850,22150,22000,22150,21950,614
|
|
20240620,143700,966883500,22150,22200,22200,21950,438
|
|
20240620,143600,957244150,22200,22200,22200,22000,302
|
|
20240620,143500,950577750,22200,22200,22200,22200,51
|
|
20240620,143400,949445550,22200,22150,22200,22150,113
|
|
20240620,143300,946941050,22200,22200,22200,22200,29
|
|
20240620,143200,946297250,22200,22200,22200,22100,44
|
|
20240620,143100,945320550,22150,22200,22200,22150,134
|
|
20240620,143000,942349800,22200,22200,22200,22100,57
|
|
20240620,142900,941087900,22200,22150,22200,22150,131
|
|
20240620,142800,938185000,22150,22150,22150,22150,46
|
|
20240620,142700,937166100,22200,22200,22200,22200,30
|
|
20240620,142600,936500100,22150,22100,22150,22100,100
|
|
20240620,142500,934285300,22200,22100,22200,22100,65
|
|
20240620,142400,932843800,22200,22200,22200,22100,264
|
|
20240620,142300,927003100,22250,22250,22250,22250,38
|
|
20240620,142200,926157600,22250,22250,22250,22150,148
|
|
20240620,142100,922872700,22250,22250,22250,22250,29
|
|
20240620,142000,922227450,22150,22250,22250,22150,216
|
|
20240620,141900,917439950,22250,22250,22250,22150,213
|
|
20240620,141800,912712950,22250,22300,22300,22250,23
|
|
20240620,141700,912200950,22300,22200,22300,22200,119
|
|
20240620,141600,909551700,22250,22250,22250,22250,44
|
|
20240620,141500,908572700,22250,22200,22250,22200,110
|
|
20240620,141400,906129300,22250,22250,22250,22250,30
|
|
20240620,141300,905461800,22150,22300,22300,22150,65
|
|
20240620,141200,904015350,22250,22250,22300,22250,475
|
|
20240620,141100,893445700,22250,22250,22250,22250,37
|
|
20240620,141000,892622450,22200,22250,22250,22200,166
|
|
20240620,140900,888935750,22250,22250,22250,22200,52
|
|
20240620,140800,887779250,22250,22250,22250,22200,20
|
|
20240620,140700,887334400,22250,22250,22250,22250,38
|
|
20240620,140600,886488900,22250,22250,22250,22150,37
|
|
20240620,140500,885665750,22250,22250,22250,22200,120
|
|
20240620,140400,882999850,22250,22250,22250,22250,106
|
|
20240620,140300,880641350,22200,22150,22200,22100,103
|
|
20240620,140200,878360250,22150,22150,22150,22150,45
|
|
20240620,140100,877363500,22000,22000,22000,22000,59
|
|
20240620,140000,876065500,22000,22000,22100,22000,532
|
|
20240620,135900,864351500,22050,22050,22050,22050,67
|
|
20240620,135800,862874150,22100,22100,22100,22100,81
|
|
20240620,135700,861084050,22100,22100,22100,22100,33
|
|
20240620,135600,860354750,22150,22150,22150,22150,0
|
|
20240620,135500,860354750,22150,22050,22150,22050,92
|
|
20240620,135400,858317950,22100,22100,22100,22100,28
|
|
20240620,135300,857699150,22150,22150,22150,22150,116
|
|
20240620,135200,855129750,22150,22150,22150,22150,165
|
|
20240620,135100,851475000,22150,22100,22150,22100,140
|
|
20240620,135000,848376950,22150,22150,22150,22150,0
|
|
20240620,134900,848376950,22150,22150,22150,22150,0
|
|
20240620,134800,848376950,22150,22100,22150,22100,97
|
|
20240620,134700,846229200,22100,22100,22100,22100,0
|
|
20240620,134600,846229200,22100,22100,22100,22100,0
|
|
20240620,134500,846229200,22100,22100,22100,22100,153
|
|
20240620,134400,842847900,22100,22150,22150,22100,88
|
|
20240620,134300,840899050,22100,22200,22200,22100,265
|
|
20240620,134200,835026100,22200,22200,22200,22200,0
|
|
20240620,134100,835026100,22200,22200,22200,22200,81
|
|
20240620,134000,833227900,22300,22300,22300,22300,67
|
|
20240620,133900,831733800,22200,22200,22200,22200,81
|
|
20240620,133800,829935600,22200,22200,22200,22200,175
|
|
20240620,133700,826050600,22150,22150,22150,22150,14
|
|
20240620,133600,825740500,22150,22150,22150,22150,81
|
|
20240620,133500,823946350,22150,22150,22150,22150,15
|
|
20240620,133400,823614100,22150,22100,22150,22100,73
|
|
20240620,133300,821997500,22150,22150,22150,22150,0
|
|
20240620,133200,821997500,22150,22150,22150,22150,83
|
|
20240620,133100,820159050,22150,22200,22200,22150,121
|
|
20240620,133000,817478850,22200,22200,22200,22200,0
|
|
20240620,132900,817478850,22200,22200,22200,22200,81
|
|
20240620,132800,815680650,22150,22150,22150,22150,0
|
|
20240620,132700,815680650,22150,22100,22150,22100,91
|
|
20240620,132600,813665500,22100,22100,22100,22100,2
|
|
20240620,132500,813621300,22100,22200,22200,22100,104
|
|
20240620,132400,811315300,22200,22200,22200,22200,20
|
|
20240620,132300,810871300,22200,22200,22200,22200,1
|
|
20240620,132200,810849100,22200,22200,22200,22200,81
|
|
20240620,132100,809050900,22150,22150,22150,22150,5
|
|
20240620,132000,808940150,22150,22250,22250,22150,166
|
|
20240620,131900,805251100,22300,22300,22300,22300,0
|
|
20240620,131800,805251100,22300,22300,22300,22300,0
|
|
20240620,131700,805251100,22300,22300,22300,22300,10
|
|
20240620,131600,805028100,22200,22200,22200,22200,59
|
|
20240620,131500,803718300,22250,22200,22250,22200,126
|
|
20240620,131400,800916800,22200,22200,22200,22200,15
|
|
20240620,131300,800583800,22200,22200,22200,22200,29
|
|
20240620,131200,799940000,22200,22200,22200,22200,16
|
|
20240620,131100,799584800,22200,22200,22200,22200,0
|
|
20240620,131000,799584800,22200,22150,22200,22150,102
|
|
20240620,130900,797321400,22150,22150,22150,22150,0
|
|
20240620,130800,797321400,22150,22150,22150,22150,30
|
|
20240620,130700,796656900,22150,22200,22200,22150,435
|
|
20240620,130600,787017650,22250,22250,22250,22250,0
|
|
20240620,130500,787017650,22250,22200,22250,22200,82
|
|
20240620,130400,785193200,22150,22150,22150,22150,0
|
|
20240620,130300,785193200,22150,22150,22150,22150,0
|
|
20240620,130200,785193200,22150,22200,22200,22150,100
|
|
20240620,130100,782974150,22150,22150,22150,22150,0
|
|
20240620,130000,782974150,22150,22150,22150,22150,1
|
|
20240620,125900,782952000,22150,22150,22150,22150,0
|
|
20240620,125800,782952000,22150,22250,22300,22150,1294
|
|
20240620,125700,754171550,22250,22250,22250,22250,92
|
|
20240620,125600,752124550,22300,22300,22300,22300,391
|
|
20240620,125500,743405250,22300,22300,22300,22300,109
|
|
20240620,125400,740974550,22300,22300,22300,22300,81
|
|
20240620,125300,739168250,22300,22300,22300,22300,0
|
|
20240620,125200,739168250,22300,22300,22300,22300,20
|
|
20240620,125100,738722250,22300,22300,22300,22300,81
|
|
20240620,125000,736915950,22250,22250,22250,22250,43
|
|
20240620,124900,735959200,22250,22250,22250,22250,15
|
|
20240620,124800,735625450,22250,22250,22250,22250,70
|
|
20240620,124700,734067950,22250,22350,22350,22250,438
|
|
20240620,124600,724305550,22350,22350,22350,22350,0
|
|
20240620,124500,724305550,22350,22350,22350,22350,19
|
|
20240620,124400,723880900,22400,22400,22400,22350,166
|
|
20240620,124300,720162750,22400,22400,22400,22400,16
|
|
20240620,124200,719804350,22400,22400,22400,22400,101
|
|
20240620,124100,717541950,22400,22400,22400,22400,11
|
|
20240620,124000,717295550,22400,22400,22400,22400,3
|
|
20240620,123900,717228350,22400,22400,22400,22400,81
|
|
20240620,123800,715413950,22350,22350,22350,22350,10
|
|
20240620,123700,715190450,22350,22350,22350,22350,1203
|
|
20240620,123600,688303400,22400,22400,22400,22400,112
|
|
20240620,123500,685794600,22400,22400,22400,22400,81
|
|
20240620,123400,683980200,22350,22400,22400,22350,45
|
|
20240620,123300,682973450,22400,22400,22400,22400,3
|
|
20240620,123200,682906250,22400,22400,22400,22350,582
|
|
20240620,123100,669894250,22400,22350,22400,22350,7
|
|
20240620,123000,669737500,22400,22400,22400,22400,134
|
|
20240620,122900,666735900,22400,22400,22400,22400,188
|
|
20240620,122800,662524700,22350,22350,22350,22350,88
|
|
20240620,122700,660557900,22300,22300,22300,22300,56
|
|
20240620,122600,659309100,22300,22350,22350,22300,80
|
|
20240620,122500,657521150,22350,22250,22350,22250,12
|
|
20240620,122400,657253950,22250,22400,22400,22250,286
|
|
20240620,122300,650862100,22400,22300,22400,22300,133
|
|
20240620,122200,647887050,22350,22400,22450,22350,823
|
|
20240620,122100,629468750,22450,22450,22450,22400,759
|
|
20240620,122000,612430700,22400,22400,22450,22400,305
|
|
20240620,121900,605597800,22400,22400,22400,22350,153
|
|
20240620,121800,602170650,22400,22350,22400,22350,300
|
|
20240620,121700,595451200,22350,22250,22350,22250,1169
|
|
20240620,121600,569396200,22250,22250,22250,22250,111
|
|
20240620,121500,566926450,22250,22250,22250,22250,46
|
|
20240620,121400,565902950,22250,22200,22250,22200,220
|
|
20240620,121300,561013950,22200,22200,22200,22200,58
|
|
20240620,121200,559726350,22250,22200,22250,22200,35
|
|
20240620,121100,558948600,22200,22200,22200,22200,81
|
|
20240620,121000,557150400,22150,22150,22150,22150,0
|
|
20240620,120900,557150400,22150,22250,22250,22150,181
|
|
20240620,120800,553132150,22300,22200,22300,22200,285
|
|
20240620,120700,546796650,22250,22250,22250,22250,37
|
|
20240620,120600,545973400,22250,22250,22250,22250,81
|
|
20240620,120500,544171150,22250,22250,22250,22250,418
|
|
20240620,120400,534870650,22300,22250,22300,22250,600
|
|
20240620,120300,521497600,22150,22200,22200,22150,9
|
|
20240620,120200,521298150,22250,22250,22250,22250,81
|
|
20240620,120100,519495900,22200,22200,22200,22200,1
|
|
20240620,120000,519473700,22200,22200,22200,22200,43
|
|
20240620,115900,518519100,22250,22200,22250,22200,151
|
|
20240620,115800,515159450,22200,22200,22200,22200,11
|
|
20240620,115700,514915250,22200,22200,22250,22200,119
|
|
20240620,115600,512271500,22150,22150,22150,22150,1
|
|
20240620,115500,512249350,22150,22150,22150,22150,17
|
|
20240620,115400,511872800,22100,22150,22150,22100,188
|
|
20240620,115300,507711950,22150,22150,22150,22150,0
|
|
20240620,115200,507711950,22150,22150,22150,22150,10
|
|
20240620,115100,507490450,22200,22200,22200,22200,0
|
|
20240620,115000,507490450,22200,22200,22200,22200,718
|
|
20240620,114900,491550850,22200,22200,22200,22200,0
|
|
20240620,114800,491550850,22200,22050,22200,22050,537
|
|
20240620,114700,479645450,22100,22100,22100,22100,2
|
|
20240620,114600,479601250,22100,22050,22100,22050,277
|
|
20240620,114500,473493350,22050,22050,22050,22050,81
|
|
20240620,114400,471707300,22000,22000,22000,22000,0
|
|
20240620,114300,471707300,22000,22000,22000,22000,1632
|
|
20240620,114200,435803300,21950,21950,21950,21950,0
|
|
20240620,114100,435803300,21950,21950,21950,21950,0
|
|
20240620,114000,435803300,21950,21950,21950,21950,250
|
|
20240620,113900,430315800,21950,21950,21950,21950,0
|
|
20240620,113800,430315800,21950,21950,21950,21950,0
|
|
20240620,113700,430315800,21950,21950,21950,21950,300
|
|
20240620,113600,423730800,21950,21950,21950,21950,0
|
|
20240620,113500,423730800,21950,21950,21950,21950,0
|
|
20240620,113400,423730800,21950,21900,21950,21900,244
|
|
20240620,113300,418375650,21900,21900,21900,21900,129
|
|
20240620,113200,415550550,21850,21850,21850,21850,70
|
|
20240620,113100,414021050,21850,21850,21950,21750,598
|
|
20240620,113000,400941900,21850,21850,21850,21850,0
|
|
20240620,112900,400941900,21850,21850,21850,21800,147
|
|
20240620,112800,397733850,21850,21850,21850,21850,81
|
|
20240620,112700,395964000,21850,21850,21850,21850,0
|
|
20240620,112600,395964000,21850,21850,21850,21850,0
|
|
20240620,112500,395964000,21850,21850,21850,21850,0
|
|
20240620,112400,395964000,21850,21850,21850,21850,0
|
|
20240620,112300,395964000,21850,21850,21850,21850,0
|
|
20240620,112200,395964000,21850,21850,21850,21850,30
|
|
20240620,112100,395308500,21800,21800,21800,21800,81
|
|
20240620,112000,393542700,21750,21750,21750,21750,100
|
|
20240620,111900,391367700,21700,21700,21700,21700,0
|
|
20240620,111800,391367700,21700,21700,21700,21700,0
|
|
20240620,111700,391367700,21700,21700,21700,21700,300
|
|
20240620,111600,384857700,21700,21700,21700,21700,0
|
|
20240620,111500,384857700,21700,21700,21700,21700,0
|
|
20240620,111400,384857700,21700,21700,21700,21700,45
|
|
20240620,111300,383881200,21700,21700,21700,21700,0
|
|
20240620,111200,383881200,21700,21700,21700,21700,0
|
|
20240620,111100,383881200,21700,21700,21700,21700,237
|
|
20240620,111000,378738300,21750,21750,21750,21750,843
|
|
20240620,110900,360403050,21800,21800,21800,21800,0
|
|
20240620,110800,360403050,21800,21800,21800,21800,0
|
|
20240620,110700,360403050,21800,21800,21800,21800,100
|
|
20240620,110600,358223050,21800,21800,21800,21800,0
|
|
20240620,110500,358223050,21800,21800,21800,21800,0
|
|
20240620,110400,358223050,21800,21800,21800,21800,0
|
|
20240620,110300,358223050,21800,21800,21800,21800,0
|
|
20240620,110200,358223050,21800,21800,21800,21800,5
|
|
20240620,110100,358114050,21800,21800,21800,21800,54
|
|
20240620,110000,356936850,21800,21800,21800,21800,0
|
|
20240620,105900,356936850,21800,21800,21800,21800,0
|
|
20240620,105800,356936850,21800,21800,21800,21800,0
|
|
20240620,105700,356936850,21800,21800,21800,21800,1
|
|
20240620,105600,356915050,21850,21850,21850,21850,0
|
|
20240620,105500,356915050,21850,21800,21850,21800,138
|
|
20240620,105400,353904900,21800,21800,21800,21800,0
|
|
20240620,105300,353904900,21800,21800,21800,21800,20
|
|
20240620,105200,353468900,21800,21800,21800,21800,7
|
|
20240620,105100,353316300,21800,21800,21800,21800,5
|
|
20240620,105000,353207300,21750,21800,21800,21750,212
|
|
20240620,104900,348595750,21800,21800,21800,21800,0
|
|
20240620,104800,348595750,21800,21800,21800,21800,0
|
|
20240620,104700,348595750,21800,21800,21800,21800,200
|
|
20240620,104600,344235750,21800,21800,21800,21800,7
|
|
20240620,104500,344083150,21850,21850,21850,21850,20
|
|
20240620,104400,343646150,21850,21850,21850,21850,2
|
|
20240620,104300,343602450,21850,21850,21850,21850,1218
|
|
20240620,104200,316989150,21900,21850,21900,21850,3
|
|
20240620,104100,316923550,21900,21900,21900,21900,20
|
|
20240620,104000,316485550,21950,21950,21950,21950,0
|
|
20240620,103900,316485550,21950,21950,21950,21950,6
|
|
20240620,103800,316353850,21950,21950,21950,21950,0
|
|
20240620,103700,316353850,21950,21950,21950,21950,0
|
|
20240620,103600,316353850,21950,21950,21950,21950,0
|
|
20240620,103500,316353850,21950,22000,22050,21950,106
|
|
20240620,103400,314016900,22000,22000,22000,22000,1
|
|
20240620,103300,313994900,22000,22000,22000,22000,250
|
|
20240620,103200,308494900,21900,21800,21900,21800,779
|
|
20240620,103100,291470650,21800,21800,21800,21800,0
|
|
20240620,103000,291470650,21800,21800,21800,21800,31
|
|
20240620,102900,290794850,21800,21800,21800,21800,250
|
|
20240620,102800,285344850,21650,21650,21650,21650,7
|
|
20240620,102700,285193300,21650,21650,21650,21650,1
|
|
20240620,102600,285171650,21650,21750,21750,21650,354
|
|
20240620,102500,277475650,21600,21650,21650,21600,145
|
|
20240620,102400,274342500,21650,21650,21650,21650,2
|
|
20240620,102300,274299200,21650,21650,21650,21650,32
|
|
20240620,102200,273606400,21600,21600,21600,21600,39
|
|
20240620,102100,272764000,21650,21650,21650,21650,0
|
|
20240620,102000,272764000,21650,21650,21650,21650,7
|
|
20240620,101900,272612450,21650,21650,21650,21600,34
|
|
20240620,101800,271877700,21800,21700,21800,21700,21
|
|
20240620,101700,271420000,21600,21700,21700,21600,84
|
|
20240620,101600,269605500,21600,21600,21600,21600,136
|
|
20240620,101500,266667900,21600,21650,21650,21600,554
|
|
20240620,101400,254699050,21600,21600,21600,21600,0
|
|
20240620,101300,254699050,21600,21600,21600,21600,0
|
|
20240620,101200,254699050,21600,21600,21600,21600,0
|
|
20240620,101100,254699050,21600,21600,21600,21600,0
|
|
20240620,101000,254699050,21600,21650,21650,21600,1273
|
|
20240620,100900,227142750,21650,21650,21650,21650,0
|
|
20240620,100800,227142750,21650,21650,21650,21650,0
|
|
20240620,100700,227142750,21650,21650,21650,21650,1
|
|
20240620,100600,227121100,21650,21650,21650,21650,21
|
|
20240620,100500,226666450,21700,21700,21700,21700,98
|
|
20240620,100400,224539850,21800,21800,21800,21800,0
|
|
20240620,100300,224539850,21800,21750,21800,21750,50
|
|
20240620,100200,223452250,21700,21700,21700,21700,231
|
|
20240620,100100,218439550,21900,21750,21900,21750,51
|
|
20240620,100000,217328200,21900,21800,21900,21800,3
|
|
20240620,095900,217262600,21750,21750,21750,21750,11
|
|
20240620,095800,217023350,21800,21800,21800,21800,9
|
|
20240620,095700,216827150,21800,21800,21800,21800,11
|
|
20240620,095600,216587350,21800,21800,21800,21800,0
|
|
20240620,095500,216587350,21800,21800,21800,21800,19
|
|
20240620,095400,216173150,21800,21800,21800,21800,22
|
|
20240620,095300,215693550,21800,21900,21900,21800,262
|
|
20240620,095200,209979300,22000,21950,22000,21950,27
|
|
20240620,095100,209385550,21950,21950,21950,21950,4
|
|
20240620,095000,209297750,21950,21950,21950,21950,0
|
|
20240620,094900,209297750,21950,22000,22000,21950,4
|
|
20240620,094800,209209800,22000,21950,22000,21950,422
|
|
20240620,094700,199946850,21800,21750,21800,21700,82
|
|
20240620,094600,198159400,21700,21700,21700,21700,100
|
|
20240620,094500,195989400,21650,21700,21800,21650,518
|
|
20240620,094400,184732950,21700,21700,21700,21700,2
|
|
20240620,094300,184689550,21700,21700,21700,21700,450
|
|
20240620,094200,174924550,21800,21700,21800,21700,15
|
|
20240620,094100,174598550,21700,21700,21700,21700,100
|
|
20240620,094000,172428550,21700,21700,21700,21700,0
|
|
20240620,093900,172428550,21700,21800,21800,21700,1957
|
|
20240620,093800,129921800,21800,21800,21800,21800,0
|
|
20240620,093700,129921800,21800,21800,21800,21800,0
|
|
20240620,093600,129921800,21800,21800,21800,21800,40
|
|
20240620,093500,129049800,21800,21800,21800,21800,20
|
|
20240620,093400,128613800,21800,21800,21800,21800,12
|
|
20240620,093300,128352200,21850,21850,21850,21850,18
|
|
20240620,093200,127958900,21800,21800,21800,21800,33
|
|
20240620,093100,127239500,21800,21800,21800,21800,35
|
|
20240620,093000,126476500,21800,21850,21850,21800,310
|
|
20240620,092900,119718250,21850,21850,21850,21850,0
|
|
20240620,092800,119718250,21850,21850,21850,21850,30
|
|
20240620,092700,119062750,21850,21900,21900,21850,135
|
|
20240620,092600,116111750,21900,21900,21900,21900,1
|
|
20240620,092500,116089850,21900,22000,22000,21900,146
|
|
20240620,092400,112880900,22000,22000,22000,21950,135
|
|
20240620,092300,109912100,22000,22000,22000,22000,61
|
|
20240620,092200,108570100,22000,22000,22000,22000,140
|
|
20240620,092100,105490100,22050,21850,22050,21850,123
|
|
20240620,092000,102799000,21850,21850,21850,21850,101
|
|
20240620,091900,100592150,21850,21850,21850,21850,27
|
|
20240620,091800,100002200,21850,21900,21900,21850,99
|
|
20240620,091700,97836700,21900,21900,21900,21900,216
|
|
20240620,091600,93106300,21900,21900,21900,21900,176
|
|
20240620,091500,89251900,21900,22000,22000,21900,203
|
|
20240620,091400,84791200,21900,21950,21950,21900,171
|
|
20240620,091300,81040800,21950,21900,21950,21900,48
|
|
20240620,091200,79989550,21900,21950,21950,21900,191
|
|
20240620,091100,75805150,21950,21900,21950,21900,12
|
|
20240620,091000,75542250,21900,21900,21900,21900,152
|
|
20240620,090900,72213450,21800,21800,21800,21800,20
|
|
20240620,090800,71777450,21900,21650,21900,21650,52
|
|
20240620,090700,70647650,21650,21750,21750,21650,1005
|
|
20240620,090600,48834150,21750,21800,21800,21700,216
|
|
20240620,090500,44138400,21850,21750,21850,21700,132
|
|
20240620,090400,41273200,21700,21700,21700,21700,264
|
|
20240620,090300,35544400,21700,21800,22050,21700,236
|
|
20240620,090200,30407300,21800,21850,21850,21800,756
|
|
20240620,090100,13911350,21850,21900,21900,21750,287
|
|
20240620,090000,7648150,22000,22100,22100,21950,347
|