660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,195600,4276371000,22850,22850,22850,22850,0
|
|
20240621,195500,4276371000,22850,22850,22850,22850,0
|
|
20240621,195400,4276371000,22850,22850,22850,22850,0
|
|
20240621,195300,4276371000,22850,22850,22850,22850,0
|
|
20240621,195200,4276371000,22850,22850,22850,22850,0
|
|
20240621,195100,4276371000,22850,22850,22850,22850,0
|
|
20240621,195000,4276371000,22850,22850,22850,22850,0
|
|
20240621,194900,4276371000,22850,22850,22850,22850,0
|
|
20240621,194800,4276371000,22850,22850,22850,22850,0
|
|
20240621,194700,4276371000,22850,22850,22850,22850,0
|
|
20240621,194600,4276371000,22850,22850,22850,22850,0
|
|
20240621,194500,4276371000,22850,22850,22850,22850,0
|
|
20240621,194400,4276371000,22850,22850,22850,22850,0
|
|
20240621,194300,4276371000,22850,22850,22850,22850,0
|
|
20240621,194200,4276371000,22850,22850,22850,22850,0
|
|
20240621,194100,4276371000,22850,22850,22850,22850,0
|
|
20240621,194000,4276371000,22850,22850,22850,22850,0
|
|
20240621,193900,4276371000,22850,22850,22850,22850,0
|
|
20240621,193800,4276371000,22850,22850,22850,22850,0
|
|
20240621,193700,4276371000,22850,22850,22850,22850,0
|
|
20240621,193600,4276371000,22850,22850,22850,22850,0
|
|
20240621,193500,4276371000,22850,22850,22850,22850,0
|
|
20240621,193400,4276371000,22850,22850,22850,22850,0
|
|
20240621,193300,4276371000,22850,22850,22850,22850,0
|
|
20240621,193200,4276371000,22850,22850,22850,22850,0
|
|
20240621,193100,4276371000,22850,22850,22850,22850,0
|
|
20240621,193000,4276371000,22850,22850,22850,22850,0
|
|
20240621,192900,4276371000,22850,22850,22850,22850,0
|
|
20240621,192800,4276371000,22850,22850,22850,22850,0
|
|
20240621,192700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,192600,4276371000,22850,22850,22850,22850,0
|
|
20240621,192500,4276371000,22850,22850,22850,22850,0
|
|
20240621,192400,4276371000,22850,22850,22850,22850,0
|
|
20240621,192300,4276371000,22850,22850,22850,22850,0
|
|
20240621,192200,4276371000,22850,22850,22850,22850,0
|
|
20240621,192100,4276371000,22850,22850,22850,22850,0
|
|
20240621,192000,4276371000,22850,22850,22850,22850,0
|
|
20240621,191900,4276371000,22850,22850,22850,22850,0
|
|
20240621,191800,4276371000,22850,22850,22850,22850,0
|
|
20240621,191700,4276371000,22850,22850,22850,22850,0
|
|
20240621,191600,4276371000,22850,22850,22850,22850,0
|
|
20240621,191500,4276371000,22850,22850,22850,22850,0
|
|
20240621,191400,4276371000,22850,22850,22850,22850,0
|
|
20240621,191300,4276371000,22850,22850,22850,22850,0
|
|
20240621,191200,4276371000,22850,22850,22850,22850,0
|
|
20240621,191100,4276371000,22850,22850,22850,22850,0
|
|
20240621,191000,4276371000,22850,22850,22850,22850,0
|
|
20240621,190900,4276371000,22850,22850,22850,22850,0
|
|
20240621,190800,4276371000,22850,22850,22850,22850,0
|
|
20240621,190700,4276371000,22850,22850,22850,22850,0
|
|
20240621,190600,4276371000,22850,22850,22850,22850,0
|
|
20240621,190500,4276371000,22850,22850,22850,22850,0
|
|
20240621,190400,4276371000,22850,22850,22850,22850,0
|
|
20240621,190300,4276371000,22850,22850,22850,22850,0
|
|
20240621,190200,4276371000,22850,22850,22850,22850,0
|
|
20240621,190100,4276371000,22850,22850,22850,22850,0
|
|
20240621,190000,4276371000,22850,22850,22850,22850,0
|
|
20240621,185900,4276371000,22850,22850,22850,22850,0
|
|
20240621,185800,4276371000,22850,22850,22850,22850,0
|
|
20240621,185700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,185600,4276371000,22850,22850,22850,22850,0
|
|
20240621,185500,4276371000,22850,22850,22850,22850,0
|
|
20240621,185400,4276371000,22850,22850,22850,22850,0
|
|
20240621,185300,4276371000,22850,22850,22850,22850,0
|
|
20240621,185200,4276371000,22850,22850,22850,22850,0
|
|
20240621,185100,4276371000,22850,22850,22850,22850,0
|
|
20240621,185000,4276371000,22850,22850,22850,22850,0
|
|
20240621,184900,4276371000,22850,22850,22850,22850,0
|
|
20240621,184800,4276371000,22850,22850,22850,22850,0
|
|
20240621,184700,4276371000,22850,22850,22850,22850,0
|
|
20240621,184600,4276371000,22850,22850,22850,22850,0
|
|
20240621,184500,4276371000,22850,22850,22850,22850,0
|
|
20240621,184400,4276371000,22850,22850,22850,22850,0
|
|
20240621,184300,4276371000,22850,22850,22850,22850,0
|
|
20240621,184200,4276371000,22850,22850,22850,22850,0
|
|
20240621,184100,4276371000,22850,22850,22850,22850,0
|
|
20240621,184000,4276371000,22850,22850,22850,22850,0
|
|
20240621,183900,4276371000,22850,22850,22850,22850,0
|
|
20240621,183800,4276371000,22850,22850,22850,22850,0
|
|
20240621,183700,4276371000,22850,22850,22850,22850,0
|
|
20240621,183600,4276371000,22850,22850,22850,22850,0
|
|
20240621,183500,4276371000,22850,22850,22850,22850,0
|
|
20240621,183400,4276371000,22850,22850,22850,22850,0
|
|
20240621,183300,4276371000,22850,22850,22850,22850,0
|
|
20240621,183200,4276371000,22850,22850,22850,22850,0
|
|
20240621,183100,4276371000,22850,22850,22850,22850,0
|
|
20240621,183000,4276371000,22850,22850,22850,22850,0
|
|
20240621,182900,4276371000,22850,22850,22850,22850,0
|
|
20240621,182800,4276371000,22850,22850,22850,22850,0
|
|
20240621,182700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,182600,4276371000,22850,22850,22850,22850,0
|
|
20240621,182500,4276371000,22850,22850,22850,22850,0
|
|
20240621,182400,4276371000,22850,22850,22850,22850,0
|
|
20240621,182300,4276371000,22850,22850,22850,22850,0
|
|
20240621,182200,4276371000,22850,22850,22850,22850,0
|
|
20240621,182100,4276371000,22850,22850,22850,22850,0
|
|
20240621,182000,4276371000,22850,22850,22850,22850,0
|
|
20240621,181900,4276371000,22850,22850,22850,22850,0
|
|
20240621,181800,4276371000,22850,22850,22850,22850,0
|
|
20240621,181700,4276371000,22850,22850,22850,22850,0
|
|
20240621,181600,4276371000,22850,22850,22850,22850,0
|
|
20240621,181500,4276371000,22850,22850,22850,22850,0
|
|
20240621,181400,4276371000,22850,22850,22850,22850,0
|
|
20240621,181300,4276371000,22850,22850,22850,22850,0
|
|
20240621,181200,4276371000,22850,22850,22850,22850,0
|
|
20240621,181100,4276371000,22850,22850,22850,22850,0
|
|
20240621,181000,4276371000,22850,22850,22850,22850,0
|
|
20240621,180900,4276371000,22850,22850,22850,22850,0
|
|
20240621,180800,4276371000,22850,22850,22850,22850,0
|
|
20240621,180700,4276371000,22850,22850,22850,22850,0
|
|
20240621,180600,4276371000,22850,22850,22850,22850,0
|
|
20240621,180500,4276371000,22850,22850,22850,22850,0
|
|
20240621,180400,4276371000,22850,22850,22850,22850,0
|
|
20240621,180300,4276371000,22850,22850,22850,22850,0
|
|
20240621,180200,4276371000,22850,22850,22850,22850,0
|
|
20240621,180100,4276371000,22850,22850,22850,22850,0
|
|
20240621,180000,4276371000,22850,22850,22850,22850,0
|
|
20240621,175900,4276371000,22850,22850,22850,22850,0
|
|
20240621,175800,4276371000,22850,22850,22850,22850,0
|
|
20240621,175700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,175600,4276371000,22850,22850,22850,22850,0
|
|
20240621,175500,4276371000,22850,22850,22850,22850,0
|
|
20240621,175400,4276371000,22850,22850,22850,22850,0
|
|
20240621,175300,4276371000,22850,22850,22850,22850,0
|
|
20240621,175200,4276371000,22850,22850,22850,22850,0
|
|
20240621,175100,4276371000,22850,22850,22850,22850,0
|
|
20240621,175000,4276371000,22850,22850,22850,22850,0
|
|
20240621,174900,4276371000,22850,22850,22850,22850,0
|
|
20240621,174800,4276371000,22850,22850,22850,22850,0
|
|
20240621,174700,4276371000,22850,22850,22850,22850,0
|
|
20240621,174600,4276371000,22850,22850,22850,22850,0
|
|
20240621,174500,4276371000,22850,22850,22850,22850,0
|
|
20240621,174400,4276371000,22850,22850,22850,22850,0
|
|
20240621,174300,4276371000,22850,22850,22850,22850,0
|
|
20240621,174200,4276371000,22850,22850,22850,22850,0
|
|
20240621,174100,4276371000,22850,22850,22850,22850,0
|
|
20240621,174000,4276371000,22850,22850,22850,22850,0
|
|
20240621,173900,4276371000,22850,22850,22850,22850,0
|
|
20240621,173800,4276371000,22850,22850,22850,22850,0
|
|
20240621,173700,4276371000,22850,22850,22850,22850,0
|
|
20240621,173600,4276371000,22850,22850,22850,22850,0
|
|
20240621,173500,4276371000,22850,22850,22850,22850,0
|
|
20240621,173400,4276371000,22850,22850,22850,22850,0
|
|
20240621,173300,4276371000,22850,22850,22850,22850,0
|
|
20240621,173200,4276371000,22850,22850,22850,22850,0
|
|
20240621,173100,4276371000,22850,22850,22850,22850,0
|
|
20240621,173000,4276371000,22850,22850,22850,22850,0
|
|
20240621,172900,4276371000,22850,22850,22850,22850,0
|
|
20240621,172800,4276371000,22850,22850,22850,22850,0
|
|
20240621,172700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,172600,4276371000,22850,22850,22850,22850,0
|
|
20240621,172500,4276371000,22850,22850,22850,22850,0
|
|
20240621,172400,4276371000,22850,22850,22850,22850,0
|
|
20240621,172300,4276371000,22850,22850,22850,22850,0
|
|
20240621,172200,4276371000,22850,22850,22850,22850,0
|
|
20240621,172100,4276371000,22850,22850,22850,22850,0
|
|
20240621,172000,4276371000,22850,22850,22850,22850,0
|
|
20240621,171900,4276371000,22850,22850,22850,22850,0
|
|
20240621,171800,4276371000,22850,22850,22850,22850,0
|
|
20240621,171700,4276371000,22850,22850,22850,22850,0
|
|
20240621,171600,4276371000,22850,22850,22850,22850,0
|
|
20240621,171500,4276371000,22850,22850,22850,22850,0
|
|
20240621,171400,4276371000,22850,22850,22850,22850,0
|
|
20240621,171300,4276371000,22850,22850,22850,22850,0
|
|
20240621,171200,4276371000,22850,22850,22850,22850,0
|
|
20240621,171100,4276371000,22850,22850,22850,22850,0
|
|
20240621,171000,4276371000,22850,22850,22850,22850,0
|
|
20240621,170900,4276371000,22850,22850,22850,22850,0
|
|
20240621,170800,4276371000,22850,22850,22850,22850,0
|
|
20240621,170700,4276371000,22850,22850,22850,22850,0
|
|
20240621,170600,4276371000,22850,22850,22850,22850,0
|
|
20240621,170500,4276371000,22850,22850,22850,22850,0
|
|
20240621,170400,4276371000,22850,22850,22850,22850,0
|
|
20240621,170300,4276371000,22850,22850,22850,22850,0
|
|
20240621,170200,4276371000,22850,22850,22850,22850,0
|
|
20240621,170100,4276371000,22850,22850,22850,22850,0
|
|
20240621,170000,4276371000,22850,22850,22850,22850,0
|
|
20240621,165900,4276371000,22850,22850,22850,22850,0
|
|
20240621,165800,4276371000,22850,22850,22850,22850,0
|
|
20240621,165700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,165600,4276371000,22850,22850,22850,22850,0
|
|
20240621,165500,4276371000,22850,22850,22850,22850,0
|
|
20240621,165400,4276371000,22850,22850,22850,22850,0
|
|
20240621,165300,4276371000,22850,22850,22850,22850,0
|
|
20240621,165200,4276371000,22850,22850,22850,22850,0
|
|
20240621,165100,4276371000,22850,22850,22850,22850,0
|
|
20240621,165000,4276371000,22850,22850,22850,22850,0
|
|
20240621,164900,4276371000,22850,22850,22850,22850,0
|
|
20240621,164800,4276371000,22850,22850,22850,22850,0
|
|
20240621,164700,4276371000,22850,22850,22850,22850,0
|
|
20240621,164600,4276371000,22850,22850,22850,22850,0
|
|
20240621,164500,4276371000,22850,22850,22850,22850,0
|
|
20240621,164400,4276371000,22850,22850,22850,22850,0
|
|
20240621,164300,4276371000,22850,22850,22850,22850,0
|
|
20240621,164200,4276371000,22850,22850,22850,22850,0
|
|
20240621,164100,4276371000,22850,22850,22850,22850,0
|
|
20240621,164000,4276371000,22850,22850,22850,22850,0
|
|
20240621,163900,4276371000,22850,22850,22850,22850,0
|
|
20240621,163800,4276371000,22850,22850,22850,22850,0
|
|
20240621,163700,4276371000,22850,22850,22850,22850,0
|
|
20240621,163600,4276371000,22850,22850,22850,22850,0
|
|
20240621,163500,4276371000,22850,22850,22850,22850,0
|
|
20240621,163400,4276371000,22850,22850,22850,22850,0
|
|
20240621,163300,4276371000,22850,22850,22850,22850,0
|
|
20240621,163200,4276371000,22850,22850,22850,22850,0
|
|
20240621,163100,4276371000,22850,22850,22850,22850,0
|
|
20240621,163000,4276371000,22850,22850,22850,22850,0
|
|
20240621,162900,4276371000,22850,22850,22850,22850,0
|
|
20240621,162800,4276371000,22850,22850,22850,22850,0
|
|
20240621,162700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,162600,4276371000,22850,22850,22850,22850,0
|
|
20240621,162500,4276371000,22850,22850,22850,22850,0
|
|
20240621,162400,4276371000,22850,22850,22850,22850,0
|
|
20240621,162300,4276371000,22850,22850,22850,22850,0
|
|
20240621,162200,4276371000,22850,22850,22850,22850,0
|
|
20240621,162100,4276371000,22850,22850,22850,22850,0
|
|
20240621,162000,4276371000,22850,22850,22850,22850,0
|
|
20240621,161900,4276371000,22850,22850,22850,22850,0
|
|
20240621,161800,4276371000,22850,22850,22850,22850,0
|
|
20240621,161700,4276371000,22850,22850,22850,22850,0
|
|
20240621,161600,4276371000,22850,22850,22850,22850,0
|
|
20240621,161500,4276371000,22850,22850,22850,22850,0
|
|
20240621,161400,4276371000,22850,22850,22850,22850,0
|
|
20240621,161300,4276371000,22850,22850,22850,22850,0
|
|
20240621,161200,4276371000,22850,22850,22850,22850,0
|
|
20240621,161100,4276371000,22850,22850,22850,22850,0
|
|
20240621,161000,4276371000,22850,22850,22850,22850,0
|
|
20240621,160900,4276371000,22850,22850,22850,22850,0
|
|
20240621,160800,4276371000,22850,22850,22850,22850,0
|
|
20240621,160700,4276371000,22850,22850,22850,22850,0
|
|
20240621,160600,4276371000,22850,22850,22850,22850,0
|
|
20240621,160500,4276371000,22850,22850,22850,22850,0
|
|
20240621,160400,4276371000,22850,22850,22850,22850,0
|
|
20240621,160300,4276371000,22850,22850,22850,22850,0
|
|
20240621,160200,4276371000,22850,22850,22850,22850,0
|
|
20240621,160100,4276371000,22850,22850,22850,22850,0
|
|
20240621,160000,4276371000,22850,22850,22850,22850,0
|
|
20240621,155900,4276371000,22850,22850,22850,22850,0
|
|
20240621,155800,4276371000,22850,22850,22850,22850,0
|
|
20240621,155700,4276371000,22850,22850,22850,22850,1429
|
|
20240621,155600,4276371000,22850,22850,22850,22850,0
|
|
20240621,155500,4276371000,22850,22850,22850,22850,0
|
|
20240621,155400,4276371000,22850,22850,22850,22850,0
|
|
20240621,155300,4276371000,22850,22850,22850,22850,0
|
|
20240621,155200,4276371000,22850,22850,22850,22850,0
|
|
20240621,155100,4276371000,22850,22850,22850,22850,0
|
|
20240621,155000,4276371000,22850,22850,22850,22850,0
|
|
20240621,154900,4276371000,22850,22850,22850,22850,0
|
|
20240621,154800,4276371000,22850,22850,22850,22850,0
|
|
20240621,154700,4276371000,22850,22850,22850,22850,0
|
|
20240621,154600,4276371000,22850,22850,22850,22850,0
|
|
20240621,154500,4276371000,22850,22850,22850,22850,0
|
|
20240621,154400,4276371000,22850,22850,22850,22850,0
|
|
20240621,154300,4276371000,22850,22850,22850,22850,0
|
|
20240621,154200,4276371000,22850,22850,22850,22850,0
|
|
20240621,154100,4276371000,22850,22850,22850,22850,0
|
|
20240621,154000,4276371000,22850,22850,22850,22850,0
|
|
20240621,153900,4276371000,22850,22850,22850,22850,0
|
|
20240621,153800,4276371000,22850,22850,22850,22850,0
|
|
20240621,153700,4276371000,22850,22850,22850,22850,0
|
|
20240621,153600,4276371000,22850,22850,22850,22850,0
|
|
20240621,153500,4276371000,22850,22850,22850,22850,0
|
|
20240621,153400,4276371000,22850,22850,22850,22850,0
|
|
20240621,153300,4276371000,22850,22850,22850,22850,0
|
|
20240621,153200,4276371000,22850,22850,22850,22850,0
|
|
20240621,153100,4276371000,22850,22850,22850,22850,0
|
|
20240621,153000,4276371000,22850,22850,22850,22850,1429
|
|
20240621,152900,4243718350,22850,22850,22850,22850,0
|
|
20240621,152800,4243718350,22850,22850,22850,22850,0
|
|
20240621,152700,4243718350,22850,22850,22850,22850,0
|
|
20240621,152600,4243718350,22850,22850,22850,22850,0
|
|
20240621,152500,4243718350,22850,22850,22850,22850,0
|
|
20240621,152400,4243718350,22850,22850,22850,22850,0
|
|
20240621,152300,4243718350,22850,22850,22850,22850,0
|
|
20240621,152200,4243718350,22850,22850,22850,22850,0
|
|
20240621,152100,4243718350,22850,22850,22850,22850,0
|
|
20240621,152000,4243718350,22850,22850,22850,22850,0
|
|
20240621,151900,4243718350,22850,22900,22950,22850,55
|
|
20240621,151800,4242461300,22950,23000,23000,22950,82
|
|
20240621,151700,4240575400,23000,22950,23000,22950,275
|
|
20240621,151600,4234251500,22950,23000,23000,22950,179
|
|
20240621,151500,4230135150,22900,23050,23050,22900,713
|
|
20240621,151400,4213790150,23050,23100,23100,22950,135
|
|
20240621,151300,4210682250,23000,23050,23100,22950,1073
|
|
20240621,151200,4186006450,23050,23100,23150,23050,171
|
|
20240621,151100,4182060450,23000,23100,23150,23000,431
|
|
20240621,151000,4172122400,23050,23100,23150,23050,473
|
|
20240621,150900,4161212900,23100,23150,23150,23100,178
|
|
20240621,150800,4157098450,23100,23100,23150,23100,199
|
|
20240621,150700,4152498900,23100,23150,23150,23100,124
|
|
20240621,150600,4149631900,23150,23150,23150,23100,101
|
|
20240621,150500,4147295500,23100,23100,23150,23000,175
|
|
20240621,150400,4143255900,23050,23100,23100,23050,293
|
|
20240621,150300,4136489150,23050,23200,23200,23050,538
|
|
20240621,150200,4124081150,23150,23200,23200,23150,207
|
|
20240621,150100,4119281350,23200,23200,23250,23150,1012
|
|
20240621,150000,4095794550,23200,23200,23200,23150,87
|
|
20240621,145900,4093777050,23200,23100,23200,23100,179
|
|
20240621,145800,4089633200,23150,23150,23150,23100,134
|
|
20240621,145700,4086532300,23100,23100,23150,23100,223
|
|
20240621,145600,4081378700,23150,23150,23200,23150,152
|
|
20240621,145500,4077859450,23150,23150,23200,23100,121
|
|
20240621,145400,4075058450,23150,23150,23200,23150,141
|
|
20240621,145300,4071793750,23150,23200,23200,23150,96
|
|
20240621,145200,4069570500,23150,23150,23200,23100,112
|
|
20240621,145100,4066978100,23150,23150,23200,23100,136
|
|
20240621,145000,4063828950,23150,23150,23150,23100,110
|
|
20240621,144900,4061284100,23100,23150,23150,23000,173
|
|
20240621,144800,4057288950,23200,23100,23200,23050,316
|
|
20240621,144700,4049999100,23150,23100,23150,23100,118
|
|
20240621,144600,4047272400,23150,23050,23200,23050,134
|
|
20240621,144500,4044169200,23150,23200,23200,23000,376
|
|
20240621,144400,4035479250,23200,23200,23200,23150,161
|
|
20240621,144300,4031746850,23200,23200,23200,23200,100
|
|
20240621,144200,4029426850,23200,23200,23200,23150,224
|
|
20240621,144100,4024237750,23200,23250,23250,23100,223
|
|
20240621,144000,4019072100,23200,23250,23250,23150,535
|
|
20240621,143900,4006679100,23250,23250,23250,23200,136
|
|
20240621,143800,4003518250,23100,23250,23250,23100,596
|
|
20240621,143700,3989735250,23150,23250,23250,23150,906
|
|
20240621,143600,3968752150,23250,23200,23250,23200,261
|
|
20240621,143500,3962684900,23250,23250,23250,23250,114
|
|
20240621,143400,3960034400,23200,23200,23300,23200,204
|
|
20240621,143300,3955293000,23200,23250,23300,23150,121
|
|
20240621,143200,3952483400,23300,23200,23300,23200,187
|
|
20240621,143100,3948138100,23250,23200,23250,23200,178
|
|
20240621,143000,3944000650,23100,23250,23250,23100,369
|
|
20240621,142900,3935433450,23100,23200,23250,23100,113
|
|
20240621,142800,3932811800,23200,23150,23200,23150,113
|
|
20240621,142700,3930192300,23150,23150,23200,23100,172
|
|
20240621,142600,3926208800,23150,23150,23200,23100,100
|
|
20240621,142500,3923890200,23050,23200,23200,23000,377
|
|
20240621,142400,3915179700,23200,23200,23250,23100,133
|
|
20240621,142300,3912096350,23250,23200,23250,23050,565
|
|
20240621,142200,3899059750,23200,23200,23250,23150,122
|
|
20240621,142100,3896229900,23200,23250,23250,23200,140
|
|
20240621,142000,3892978650,23250,23150,23250,23100,272
|
|
20240621,141900,3886678700,23200,23200,23250,23200,109
|
|
20240621,141800,3884147400,23250,23200,23250,23200,209
|
|
20240621,141700,3879292250,23250,23200,23250,23200,338
|
|
20240621,141600,3871446900,23200,23150,23200,23150,162
|
|
20240621,141500,3867691450,23200,23150,23200,23150,92
|
|
20240621,141400,3865560750,23200,23150,23200,23100,188
|
|
20240621,141300,3861206550,23200,23200,23200,23150,109
|
|
20240621,141200,3858681150,23200,23150,23200,23150,121
|
|
20240621,141100,3855874900,23200,23200,23250,23200,157
|
|
20240621,141000,3852229550,23250,23200,23250,23150,140
|
|
20240621,140900,3848980700,23200,23100,23200,23100,295
|
|
20240621,140800,3842142150,23100,23100,23150,23100,157
|
|
20240621,140700,3838510400,23150,23200,23200,23100,292
|
|
20240621,140600,3831748800,23200,23250,23300,23200,208
|
|
20240621,140500,3826917300,23250,23200,23250,23200,120
|
|
20240621,140400,3824132400,23150,23200,23200,23150,109
|
|
20240621,140300,3821604600,23200,23300,23300,23200,309
|
|
20240621,140200,3814424500,23300,23250,23300,23200,197
|
|
20240621,140100,3809839700,23250,23250,23300,23200,632
|
|
20240621,140000,3795145800,23250,23150,23250,23150,245
|
|
20240621,135900,3789456700,23200,23200,23200,23200,154
|
|
20240621,135800,3785883900,23200,23200,23200,23150,156
|
|
20240621,135700,3782266200,23200,23150,23200,23150,223
|
|
20240621,135600,3777095500,23150,23150,23200,23050,415
|
|
20240621,135500,3767486000,22950,23150,23250,22950,1581
|
|
20240621,135400,3730861450,23200,23050,23200,23000,2234
|
|
20240621,135300,3679271250,23050,23050,23050,23000,145
|
|
20240621,135200,3675929050,23050,23000,23050,23000,1106
|
|
20240621,135100,3650484350,23000,22950,23000,22950,155
|
|
20240621,135000,3646919950,22950,23000,23000,22950,135
|
|
20240621,134900,3643815350,23000,23050,23050,22950,160
|
|
20240621,134800,3640129300,23050,23000,23050,23000,908
|
|
20240621,134700,3619236050,23000,22950,23000,22950,350
|
|
20240621,134600,3611196450,22950,22900,22950,22900,99
|
|
20240621,134500,3608924700,22850,22900,22950,22800,138
|
|
20240621,134400,3605765450,22850,22800,22950,22800,770
|
|
20240621,134300,3588144750,22750,22850,22850,22750,160
|
|
20240621,134200,3584494000,22900,22900,22900,22800,338
|
|
20240621,134100,3576768750,22900,22800,22900,22750,409
|
|
20240621,134000,3567437300,22800,22700,22800,22650,1107
|
|
20240621,133900,3542271500,22650,22550,22650,22550,140
|
|
20240621,133800,3539109500,22500,22500,22500,22500,82
|
|
20240621,133700,3537264500,22500,22450,22500,22450,49
|
|
20240621,133600,3536162250,22500,22500,22500,22500,2
|
|
20240621,133500,3536117250,22500,22400,22500,22400,16
|
|
20240621,133400,3535758750,22400,22400,22550,22350,251
|
|
20240621,133300,3530145500,22550,22400,22550,22400,1052
|
|
20240621,133200,3506580450,22400,22400,22400,22400,136
|
|
20240621,133100,3503534050,22450,22500,22550,22450,1104
|
|
20240621,133000,3478728650,22550,22550,22550,22550,2
|
|
20240621,132900,3478683550,22550,22500,22550,22500,161
|
|
20240621,132800,3475061000,22550,22500,22600,22500,5
|
|
20240621,132700,3474948250,22500,22500,22500,22500,0
|
|
20240621,132600,3474948250,22500,22550,22550,22500,255
|
|
20240621,132500,3469209150,22600,22500,22600,22500,24
|
|
20240621,132400,3468669050,22550,22550,22550,22550,45
|
|
20240621,132300,3467654300,22550,22550,22550,22550,46
|
|
20240621,132200,3466617000,22500,22500,22550,22500,266
|
|
20240621,132100,3460624450,22550,22550,22550,22550,22
|
|
20240621,132000,3460128350,22550,22550,22550,22550,582
|
|
20240621,131900,3447004250,22600,22600,22600,22600,0
|
|
20240621,131800,3447004250,22600,22600,22600,22600,0
|
|
20240621,131700,3447004250,22600,22600,22600,22600,0
|
|
20240621,131600,3447004250,22600,22600,22600,22550,403
|
|
20240621,131500,3437916450,22600,22600,22600,22600,20
|
|
20240621,131400,3437464450,22650,22650,22650,22650,1
|
|
20240621,131300,3437441800,22600,22600,22600,22600,31
|
|
20240621,131200,3436741200,22600,22600,22600,22600,69
|
|
20240621,131100,3435181800,22600,22550,22600,22550,4
|
|
20240621,131000,3435091550,22600,22600,22600,22600,0
|
|
20240621,130900,3435091550,22600,22600,22600,22600,0
|
|
20240621,130800,3435091550,22600,22600,22600,22600,0
|
|
20240621,130700,3435091550,22600,22550,22600,22550,7
|
|
20240621,130600,3434933450,22600,22600,22600,22600,22
|
|
20240621,130500,3434436250,22600,22600,22600,22600,6
|
|
20240621,130400,3434300650,22600,22600,22600,22600,982
|
|
20240621,130300,3412107450,22650,22650,22650,22650,0
|
|
20240621,130200,3412107450,22650,22650,22650,22650,79
|
|
20240621,130100,3410318100,22650,22650,22650,22650,1
|
|
20240621,130000,3410295450,22650,22650,22650,22650,2
|
|
20240621,125900,3410250150,22700,22650,22700,22650,281
|
|
20240621,125800,3403885450,22650,22650,22650,22650,30
|
|
20240621,125700,3403205950,22650,22650,22700,22650,143
|
|
20240621,125600,3399966950,22700,22750,22750,22700,6
|
|
20240621,125500,3399830700,22700,22700,22700,22700,0
|
|
20240621,125400,3399830700,22700,22750,22750,22700,180
|
|
20240621,125300,3395742200,22750,22800,22800,22750,96
|
|
20240621,125200,3393558150,22800,22800,22800,22800,6
|
|
20240621,125100,3393421350,22750,22750,22750,22750,1
|
|
20240621,125000,3393398600,22750,22750,22750,22750,5
|
|
20240621,124900,3393284850,22800,22800,22800,22800,0
|
|
20240621,124800,3393284850,22800,22800,22800,22800,7
|
|
20240621,124700,3393125250,22850,22850,22850,22850,1
|
|
20240621,124600,3393102400,22850,22850,22850,22850,40
|
|
20240621,124500,3392188400,22850,22800,22850,22800,13
|
|
20240621,124400,3391891800,22850,22850,22850,22850,0
|
|
20240621,124300,3391891800,22850,22800,22850,22800,29
|
|
20240621,124200,3391230550,22850,22800,22850,22800,53
|
|
20240621,124100,3390021900,22800,22800,22800,22800,14
|
|
20240621,124000,3389702700,22850,22850,22850,22850,2
|
|
20240621,123900,3389657000,22850,22850,22850,22850,102
|
|
20240621,123800,3387326300,22850,22850,22850,22850,2
|
|
20240621,123700,3387280600,22800,22800,22800,22800,30
|
|
20240621,123600,3386596600,22850,22700,22850,22700,79
|
|
20240621,123500,3384796950,22700,22700,22700,22700,27
|
|
20240621,123400,3384184050,22700,22600,22700,22600,6
|
|
20240621,123300,3384047950,22700,22650,22700,22600,143
|
|
20240621,123200,3380813350,22650,22700,22700,22650,450
|
|
20240621,123100,3370615850,22700,22700,22700,22700,1
|
|
20240621,123000,3370593150,22650,22650,22650,22650,43
|
|
20240621,122900,3369619200,22700,22700,22700,22700,10
|
|
20240621,122800,3369392200,22700,22700,22700,22700,1
|
|
20240621,122700,3369369500,22650,22650,22650,22650,10
|
|
20240621,122600,3369143000,22650,22700,22700,22650,130
|
|
20240621,122500,3366198000,22700,22700,22700,22650,302
|
|
20240621,122400,3359357600,22700,22700,22700,22700,15
|
|
20240621,122300,3359017100,22700,22700,22700,22700,12
|
|
20240621,122200,3358744700,22650,22700,22700,22650,376
|
|
20240621,122100,3350227500,22800,22800,22800,22800,8
|
|
20240621,122000,3350045100,22800,22700,22800,22700,27
|
|
20240621,121900,3349431100,22700,22700,22700,22700,1
|
|
20240621,121800,3349408400,22650,22650,22650,22650,78
|
|
20240621,121700,3347641700,22700,22700,22700,22650,167
|
|
20240621,121600,3343851550,22700,22700,22700,22700,0
|
|
20240621,121500,3343851550,22700,22700,22700,22700,5
|
|
20240621,121400,3343738050,22700,22700,22700,22700,0
|
|
20240621,121300,3343738050,22700,22750,22750,22700,102
|
|
20240621,121200,3341422250,22800,22800,22800,22800,20
|
|
20240621,121100,3340966250,22800,22800,22800,22800,14
|
|
20240621,121000,3340647050,22800,22750,22800,22750,12
|
|
20240621,120900,3340374000,22750,22750,22800,22750,84
|
|
20240621,120800,3338462950,22750,22700,22750,22700,12
|
|
20240621,120700,3338190500,22750,22750,22750,22700,97
|
|
20240621,120600,3335986000,22700,22700,22700,22700,5
|
|
20240621,120500,3335872500,22700,22700,22700,22700,45
|
|
20240621,120400,3334851000,22700,22750,22750,22700,172
|
|
20240621,120300,3330946100,22750,22750,22750,22750,1
|
|
20240621,120200,3330923350,22750,22750,22750,22750,0
|
|
20240621,120100,3330923350,22750,22700,22750,22700,21
|
|
20240621,120000,3330446100,22700,22700,22700,22700,43
|
|
20240621,115900,3329470000,22650,22650,22650,22650,0
|
|
20240621,115800,3329470000,22650,22700,22700,22650,40
|
|
20240621,115700,3328562850,22650,22650,22650,22650,790
|
|
20240621,115600,3310669350,22800,22850,22850,22700,62
|
|
20240621,115500,3309261700,22750,22750,22750,22750,31
|
|
20240621,115400,3308556450,22850,22800,22850,22800,219
|
|
20240621,115300,3303563200,22800,22750,22800,22750,23
|
|
20240621,115200,3303039800,22750,22750,22750,22750,64
|
|
20240621,115100,3301583800,22750,22750,22750,22750,370
|
|
20240621,115000,3293166300,22750,22750,22750,22750,590
|
|
20240621,114900,3279743800,22850,22850,22850,22750,12
|
|
20240621,114800,3279470600,22750,22750,22750,22750,1
|
|
20240621,114700,3279447850,22850,22850,22850,22850,0
|
|
20240621,114600,3279447850,22850,22850,22850,22850,0
|
|
20240621,114500,3279447850,22850,22850,22850,22850,1
|
|
20240621,114400,3279425000,22750,22850,22850,22750,248
|
|
20240621,114300,3273781650,22900,22900,22900,22900,1
|
|
20240621,114200,3273758750,23000,22750,23000,22750,1011
|
|
20240621,114100,3250606550,22750,22750,22750,22750,0
|
|
20240621,114000,3250606550,22750,22650,22750,22650,203
|
|
20240621,113900,3246008400,22750,22650,22750,22650,2
|
|
20240621,113800,3245963000,22650,22700,22700,22650,145
|
|
20240621,113700,3242676000,22750,22850,22850,22750,4
|
|
20240621,113600,3242584900,22750,22750,22750,22750,3
|
|
20240621,113500,3242516650,22750,22750,22750,22750,753
|
|
20240621,113400,3225385900,22750,22800,22800,22750,210
|
|
20240621,113300,3220608350,22750,22800,22800,22750,100
|
|
20240621,113200,3218330800,22900,22900,22900,22900,0
|
|
20240621,113100,3218330800,22900,22900,22900,22850,26
|
|
20240621,113000,3217736400,22900,22900,22900,22900,0
|
|
20240621,112900,3217736400,22900,22900,22900,22900,10
|
|
20240621,112800,3217507400,22900,22900,22900,22900,1
|
|
20240621,112700,3217484500,22800,22800,22800,22800,4
|
|
20240621,112600,3217393300,22900,22900,22900,22900,0
|
|
20240621,112500,3217393300,22900,22800,22900,22800,251
|
|
20240621,112400,3211670400,22900,22850,22900,22800,16
|
|
20240621,112300,3211305350,22850,22850,22850,22800,19
|
|
20240621,112200,3210871550,22900,22900,22900,22900,0
|
|
20240621,112100,3210871550,22900,22850,22900,22800,105
|
|
20240621,112000,3208475700,22900,22900,22900,22900,2
|
|
20240621,111900,3208429900,22900,22900,22900,22850,3
|
|
20240621,111800,3208361250,22900,22850,22900,22850,354
|
|
20240621,111700,3200254950,22900,22850,22900,22850,449
|
|
20240621,111600,3189981200,22800,22800,22850,22800,143
|
|
20240621,111500,3186720600,22700,22700,22700,22700,4
|
|
20240621,111400,3186629800,22700,22700,22700,22700,25
|
|
20240621,111300,3186062300,22800,22850,22850,22700,515
|
|
20240621,111200,3174371050,22850,22850,22850,22700,10
|
|
20240621,111100,3174143450,22850,22850,22850,22700,23
|
|
20240621,111000,3173618400,22850,22850,22850,22850,10
|
|
20240621,110900,3173389900,22700,22850,22850,22700,752
|
|
20240621,110800,3156318150,22850,22700,22850,22700,7
|
|
20240621,110700,3156158350,22850,22850,22850,22850,16
|
|
20240621,110600,3155792750,22850,22850,22850,22700,812
|
|
20240621,110500,3137354200,22850,22850,22850,22700,49
|
|
20240621,110400,3136240550,22850,22750,22850,22700,150
|
|
20240621,110300,3132829300,22750,22800,22850,22750,13
|
|
20240621,110200,3132532450,22800,22750,22800,22700,234
|
|
20240621,110100,3127218700,22750,22750,22750,22750,351
|
|
20240621,110000,3119233450,22900,22900,22900,22750,26
|
|
20240621,105900,3118639850,22900,22800,22900,22750,835
|
|
20240621,105800,3099641750,22800,22900,22900,22800,8
|
|
20240621,105700,3099458950,22900,22900,22900,22900,0
|
|
20240621,105600,3099458950,22900,22900,22900,22800,38
|
|
20240621,105500,3098589550,22900,22900,22900,22900,3
|
|
20240621,105400,3098520850,22900,22900,22900,22900,10
|
|
20240621,105300,3098291850,22900,22750,22900,22750,12
|
|
20240621,105200,3098017950,22900,22900,22900,22900,1
|
|
20240621,105100,3097995050,22900,22800,22900,22800,5
|
|
20240621,105000,3097880850,22800,22850,22850,22800,572
|
|
20240621,104900,3084835550,22950,22850,22950,22850,4
|
|
20240621,104800,3084744000,22850,22850,22850,22850,5
|
|
20240621,104700,3084629750,22850,22850,22850,22800,52
|
|
20240621,104600,3083443700,22800,22850,22850,22800,20
|
|
20240621,104500,3082987650,22850,22900,22900,22850,363
|
|
20240621,104400,3074692800,22850,22850,22850,22850,0
|
|
20240621,104300,3074692800,22850,22950,22950,22850,44
|
|
20240621,104200,3073683150,22950,22950,22950,22850,143
|
|
20240621,104100,3070410300,22950,22900,22950,22900,11
|
|
20240621,104000,3070158300,22950,22850,22950,22850,63
|
|
20240621,103900,3068718050,22850,22850,22850,22850,57
|
|
20240621,103800,3067415600,22850,22850,22850,22850,50
|
|
20240621,103700,3066273100,22900,22900,22900,22900,151
|
|
20240621,103600,3062815200,22900,22950,22950,22900,72
|
|
20240621,103500,3061165800,22900,22900,22900,22900,0
|
|
20240621,103400,3061165800,22900,22950,22950,22900,86
|
|
20240621,103300,3059195750,22900,22950,22950,22900,298
|
|
20240621,103200,3052370150,22950,22950,22950,22950,128
|
|
20240621,103100,3049432550,22950,22950,22950,22950,97
|
|
20240621,103000,3047206400,22950,22950,22950,22950,238
|
|
20240621,102900,3041744300,22950,22950,22950,22950,138
|
|
20240621,102800,3038577200,22950,23000,23000,22950,137
|
|
20240621,102700,3035427950,23000,23000,23000,23000,291
|
|
20240621,102600,3028734950,23000,23100,23100,23000,30
|
|
20240621,102500,3028043850,23000,23000,23000,23000,0
|
|
20240621,102400,3028043850,23000,23000,23000,23000,13
|
|
20240621,102300,3027744850,23100,23000,23100,23000,37
|
|
20240621,102200,3026893650,23000,22950,23000,22950,414
|
|
20240621,102100,3017391800,22950,23000,23000,22950,470
|
|
20240621,102000,3006605000,23000,23050,23050,23000,232
|
|
20240621,101900,3001268950,23050,23050,23050,23050,346
|
|
20240621,101800,2993293650,23150,23150,23150,23150,0
|
|
20240621,101700,2993293650,23150,23150,23150,23150,5
|
|
20240621,101600,2993177900,23150,23100,23150,23050,275
|
|
20240621,101500,2986833850,23150,23150,23150,23150,1
|
|
20240621,101400,2986810700,23100,23100,23100,23100,61
|
|
20240621,101300,2985401600,23050,23050,23050,23050,303
|
|
20240621,101200,2978417450,23050,23050,23050,23050,37
|
|
20240621,101100,2977564600,23050,23100,23100,23050,295
|
|
20240621,101000,2970757250,23200,23100,23200,23100,114
|
|
20240621,100900,2968119750,23200,23200,23200,23200,72
|
|
20240621,100800,2966449350,23100,23200,23200,23100,295
|
|
20240621,100700,2959615350,23200,23200,23200,23200,525
|
|
20240621,100600,2947435350,23200,23100,23200,23100,678
|
|
20240621,100500,2931758250,23050,23050,23050,23050,17
|
|
20240621,100400,2931366400,23000,23000,23050,23000,502
|
|
20240621,100300,2919820350,23000,23050,23100,23000,1377
|
|
20240621,100200,2888101200,23050,23150,23150,23050,50
|
|
20240621,100100,2886947350,23150,23150,23150,23100,323
|
|
20240621,100000,2879485400,23150,23200,23200,23150,212
|
|
20240621,095900,2874572500,23200,23150,23200,23150,318
|
|
20240621,095800,2867209800,23150,23100,23150,23100,50
|
|
20240621,095700,2866052400,23150,23150,23150,23150,25
|
|
20240621,095600,2865473650,23150,23150,23150,23100,9
|
|
20240621,095500,2865265500,23100,23050,23100,23050,66
|
|
20240621,095400,2863740950,23100,23100,23100,23100,126
|
|
20240621,095300,2860830350,23150,23050,23150,23000,309
|
|
20240621,095200,2853720800,23150,23100,23150,23100,460
|
|
20240621,095100,2843078600,23150,23100,23150,23100,169
|
|
20240621,095000,2839172350,23100,23100,23100,23000,44
|
|
20240621,094900,2838158700,23100,22950,23100,22950,845
|
|
20240621,094800,2818730400,22950,22900,23000,22900,122
|
|
20240621,094700,2815935950,23000,22950,23000,22900,201
|
|
20240621,094600,2811328000,23000,22950,23000,22950,143
|
|
20240621,094500,2808046100,22950,22950,22950,22900,104
|
|
20240621,094400,2805661550,23000,23000,23000,22950,25
|
|
20240621,094300,2805087550,22950,22900,22950,22900,211
|
|
20240621,094200,2800254650,22900,23000,23000,22900,59
|
|
20240621,094100,2798903350,22900,22900,23000,22850,895
|
|
20240621,094000,2778411150,22900,22900,22900,22900,270
|
|
20240621,093900,2772228150,22900,22900,22950,22850,367
|
|
20240621,093800,2763811200,22950,22950,22950,22850,425
|
|
20240621,093700,2754072650,22950,22800,22950,22800,102
|
|
20240621,093600,2751738650,22750,22750,22800,22750,774
|
|
20240621,093500,2734113750,22800,23000,23000,22750,1378
|
|
20240621,093400,2702582600,23000,23000,23100,23000,1058
|
|
20240621,093300,2678243150,23000,23050,23050,23000,169
|
|
20240621,093200,2674351850,23150,23150,23150,23050,335
|
|
20240621,093100,2666604300,23150,23200,23200,23150,40
|
|
20240621,093000,2665677050,23300,23050,23300,23050,101
|
|
20240621,092900,2663326900,23000,23150,23200,23000,558
|
|
20240621,092800,2650473450,23150,23200,23300,23000,747
|
|
20240621,092700,2633230800,23200,23150,23300,23150,238
|
|
20240621,092600,2627704700,23200,23250,23250,23100,693
|
|
20240621,092500,2611666050,23250,23400,23400,23250,263
|
|
20240621,092400,2605531200,23400,23350,23400,23300,713
|
|
20240621,092300,2588869300,23350,23050,23400,23000,1718
|
|
20240621,092200,2549016250,23050,23100,23100,22900,2278
|
|
20240621,092100,2496579950,23100,23100,23150,23000,304
|
|
20240621,092000,2489567300,23100,23150,23250,23100,1072
|
|
20240621,091900,2464754500,23150,23200,23250,23150,847
|
|
20240621,091800,2445104450,23250,23250,23250,23200,445
|
|
20240621,091700,2434774650,23300,23000,23800,23000,5568
|
|
20240621,091600,2304648750,23100,23150,23150,23050,651
|
|
20240621,091500,2289617150,23150,23300,23400,23100,1235
|
|
20240621,091400,2260979200,23300,23300,23450,23300,2150
|
|
20240621,091300,2210778550,23300,23300,23700,23250,2114
|
|
20240621,091200,2161251050,23300,23550,23650,23300,2828
|
|
20240621,091100,2094944050,23550,23300,23600,23150,2783
|
|
20240621,091000,2029795450,23350,23250,23500,23050,4336
|
|
20240621,090900,1928753000,23250,23650,23800,23250,3399
|
|
20240621,090800,1848915700,23800,23950,24000,23600,3256
|
|
20240621,090700,1771367950,23950,23950,24000,23700,6733
|
|
20240621,090600,1610348600,23950,23700,24050,23650,11091
|
|
20240621,090500,1345408200,23650,24200,24250,23400,20513
|
|
20240621,090400,852380600,24400,24400,24400,24400,0
|
|
20240621,090300,852380600,24400,23150,24400,23050,12988
|
|
20240621,090200,544080500,23150,23000,23250,22900,15146
|
|
20240621,090100,193356000,22900,22650,23000,22500,5912
|
|
20240621,090000,58872300,22600,22400,22600,22400,2623
|