663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,195900,1724096250,20900,20900,20900,20900,0
|
|
20240624,195800,1724096250,20900,20900,20900,20900,0
|
|
20240624,195700,1724096250,20900,20900,20900,20900,0
|
|
20240624,195600,1724096250,20900,20900,20900,20900,0
|
|
20240624,195500,1724096250,20900,20900,20900,20900,0
|
|
20240624,195400,1724096250,20900,20900,20900,20900,0
|
|
20240624,195300,1724096250,20900,20900,20900,20900,0
|
|
20240624,195200,1724096250,20900,20900,20900,20900,0
|
|
20240624,195100,1724096250,20900,20900,20900,20900,0
|
|
20240624,195000,1724096250,20900,20900,20900,20900,0
|
|
20240624,194900,1724096250,20900,20900,20900,20900,0
|
|
20240624,194800,1724096250,20900,20900,20900,20900,0
|
|
20240624,194700,1724096250,20900,20900,20900,20900,0
|
|
20240624,194600,1724096250,20900,20900,20900,20900,0
|
|
20240624,194500,1724096250,20900,20900,20900,20900,0
|
|
20240624,194400,1724096250,20900,20900,20900,20900,0
|
|
20240624,194300,1724096250,20900,20900,20900,20900,0
|
|
20240624,194200,1724096250,20900,20900,20900,20900,0
|
|
20240624,194100,1724096250,20900,20900,20900,20900,0
|
|
20240624,194000,1724096250,20900,20900,20900,20900,0
|
|
20240624,193900,1724096250,20900,20900,20900,20900,0
|
|
20240624,193800,1724096250,20900,20900,20900,20900,0
|
|
20240624,193700,1724096250,20900,20900,20900,20900,0
|
|
20240624,193600,1724096250,20900,20900,20900,20900,0
|
|
20240624,193500,1724096250,20900,20900,20900,20900,0
|
|
20240624,193400,1724096250,20900,20900,20900,20900,0
|
|
20240624,193300,1724096250,20900,20900,20900,20900,0
|
|
20240624,193200,1724096250,20900,20900,20900,20900,0
|
|
20240624,193100,1724096250,20900,20900,20900,20900,0
|
|
20240624,193000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,192900,1724096250,20900,20900,20900,20900,0
|
|
20240624,192800,1724096250,20900,20900,20900,20900,0
|
|
20240624,192700,1724096250,20900,20900,20900,20900,0
|
|
20240624,192600,1724096250,20900,20900,20900,20900,0
|
|
20240624,192500,1724096250,20900,20900,20900,20900,0
|
|
20240624,192400,1724096250,20900,20900,20900,20900,0
|
|
20240624,192300,1724096250,20900,20900,20900,20900,0
|
|
20240624,192200,1724096250,20900,20900,20900,20900,0
|
|
20240624,192100,1724096250,20900,20900,20900,20900,0
|
|
20240624,192000,1724096250,20900,20900,20900,20900,0
|
|
20240624,191900,1724096250,20900,20900,20900,20900,0
|
|
20240624,191800,1724096250,20900,20900,20900,20900,0
|
|
20240624,191700,1724096250,20900,20900,20900,20900,0
|
|
20240624,191600,1724096250,20900,20900,20900,20900,0
|
|
20240624,191500,1724096250,20900,20900,20900,20900,0
|
|
20240624,191400,1724096250,20900,20900,20900,20900,0
|
|
20240624,191300,1724096250,20900,20900,20900,20900,0
|
|
20240624,191200,1724096250,20900,20900,20900,20900,0
|
|
20240624,191100,1724096250,20900,20900,20900,20900,0
|
|
20240624,191000,1724096250,20900,20900,20900,20900,0
|
|
20240624,190900,1724096250,20900,20900,20900,20900,0
|
|
20240624,190800,1724096250,20900,20900,20900,20900,0
|
|
20240624,190700,1724096250,20900,20900,20900,20900,0
|
|
20240624,190600,1724096250,20900,20900,20900,20900,0
|
|
20240624,190500,1724096250,20900,20900,20900,20900,0
|
|
20240624,190400,1724096250,20900,20900,20900,20900,0
|
|
20240624,190300,1724096250,20900,20900,20900,20900,0
|
|
20240624,190200,1724096250,20900,20900,20900,20900,0
|
|
20240624,190100,1724096250,20900,20900,20900,20900,0
|
|
20240624,190000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,185900,1724096250,20900,20900,20900,20900,0
|
|
20240624,185800,1724096250,20900,20900,20900,20900,0
|
|
20240624,185700,1724096250,20900,20900,20900,20900,0
|
|
20240624,185600,1724096250,20900,20900,20900,20900,0
|
|
20240624,185500,1724096250,20900,20900,20900,20900,0
|
|
20240624,185400,1724096250,20900,20900,20900,20900,0
|
|
20240624,185300,1724096250,20900,20900,20900,20900,0
|
|
20240624,185200,1724096250,20900,20900,20900,20900,0
|
|
20240624,185100,1724096250,20900,20900,20900,20900,0
|
|
20240624,185000,1724096250,20900,20900,20900,20900,0
|
|
20240624,184900,1724096250,20900,20900,20900,20900,0
|
|
20240624,184800,1724096250,20900,20900,20900,20900,0
|
|
20240624,184700,1724096250,20900,20900,20900,20900,0
|
|
20240624,184600,1724096250,20900,20900,20900,20900,0
|
|
20240624,184500,1724096250,20900,20900,20900,20900,0
|
|
20240624,184400,1724096250,20900,20900,20900,20900,0
|
|
20240624,184300,1724096250,20900,20900,20900,20900,0
|
|
20240624,184200,1724096250,20900,20900,20900,20900,0
|
|
20240624,184100,1724096250,20900,20900,20900,20900,0
|
|
20240624,184000,1724096250,20900,20900,20900,20900,0
|
|
20240624,183900,1724096250,20900,20900,20900,20900,0
|
|
20240624,183800,1724096250,20900,20900,20900,20900,0
|
|
20240624,183700,1724096250,20900,20900,20900,20900,0
|
|
20240624,183600,1724096250,20900,20900,20900,20900,0
|
|
20240624,183500,1724096250,20900,20900,20900,20900,0
|
|
20240624,183400,1724096250,20900,20900,20900,20900,0
|
|
20240624,183300,1724096250,20900,20900,20900,20900,0
|
|
20240624,183200,1724096250,20900,20900,20900,20900,0
|
|
20240624,183100,1724096250,20900,20900,20900,20900,0
|
|
20240624,183000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,182900,1724096250,20900,20900,20900,20900,0
|
|
20240624,182800,1724096250,20900,20900,20900,20900,0
|
|
20240624,182700,1724096250,20900,20900,20900,20900,0
|
|
20240624,182600,1724096250,20900,20900,20900,20900,0
|
|
20240624,182500,1724096250,20900,20900,20900,20900,0
|
|
20240624,182400,1724096250,20900,20900,20900,20900,0
|
|
20240624,182300,1724096250,20900,20900,20900,20900,0
|
|
20240624,182200,1724096250,20900,20900,20900,20900,0
|
|
20240624,182100,1724096250,20900,20900,20900,20900,0
|
|
20240624,182000,1724096250,20900,20900,20900,20900,0
|
|
20240624,181900,1724096250,20900,20900,20900,20900,0
|
|
20240624,181800,1724096250,20900,20900,20900,20900,0
|
|
20240624,181700,1724096250,20900,20900,20900,20900,0
|
|
20240624,181600,1724096250,20900,20900,20900,20900,0
|
|
20240624,181500,1724096250,20900,20900,20900,20900,0
|
|
20240624,181400,1724096250,20900,20900,20900,20900,0
|
|
20240624,181300,1724096250,20900,20900,20900,20900,0
|
|
20240624,181200,1724096250,20900,20900,20900,20900,0
|
|
20240624,181100,1724096250,20900,20900,20900,20900,0
|
|
20240624,181000,1724096250,20900,20900,20900,20900,0
|
|
20240624,180900,1724096250,20900,20900,20900,20900,0
|
|
20240624,180800,1724096250,20900,20900,20900,20900,0
|
|
20240624,180700,1724096250,20900,20900,20900,20900,0
|
|
20240624,180600,1724096250,20900,20900,20900,20900,0
|
|
20240624,180500,1724096250,20900,20900,20900,20900,0
|
|
20240624,180400,1724096250,20900,20900,20900,20900,0
|
|
20240624,180300,1724096250,20900,20900,20900,20900,0
|
|
20240624,180200,1724096250,20900,20900,20900,20900,0
|
|
20240624,180100,1724096250,20900,20900,20900,20900,0
|
|
20240624,180000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,175900,1724096250,20900,20900,20900,20900,0
|
|
20240624,175800,1724096250,20900,20900,20900,20900,0
|
|
20240624,175700,1724096250,20900,20900,20900,20900,0
|
|
20240624,175600,1724096250,20900,20900,20900,20900,0
|
|
20240624,175500,1724096250,20900,20900,20900,20900,0
|
|
20240624,175400,1724096250,20900,20900,20900,20900,0
|
|
20240624,175300,1724096250,20900,20900,20900,20900,0
|
|
20240624,175200,1724096250,20900,20900,20900,20900,0
|
|
20240624,175100,1724096250,20900,20900,20900,20900,0
|
|
20240624,175000,1724096250,20900,20900,20900,20900,0
|
|
20240624,174900,1724096250,20900,20900,20900,20900,0
|
|
20240624,174800,1724096250,20900,20900,20900,20900,0
|
|
20240624,174700,1724096250,20900,20900,20900,20900,0
|
|
20240624,174600,1724096250,20900,20900,20900,20900,0
|
|
20240624,174500,1724096250,20900,20900,20900,20900,0
|
|
20240624,174400,1724096250,20900,20900,20900,20900,0
|
|
20240624,174300,1724096250,20900,20900,20900,20900,0
|
|
20240624,174200,1724096250,20900,20900,20900,20900,0
|
|
20240624,174100,1724096250,20900,20900,20900,20900,0
|
|
20240624,174000,1724096250,20900,20900,20900,20900,0
|
|
20240624,173900,1724096250,20900,20900,20900,20900,0
|
|
20240624,173800,1724096250,20900,20900,20900,20900,0
|
|
20240624,173700,1724096250,20900,20900,20900,20900,0
|
|
20240624,173600,1724096250,20900,20900,20900,20900,0
|
|
20240624,173500,1724096250,20900,20900,20900,20900,0
|
|
20240624,173400,1724096250,20900,20900,20900,20900,0
|
|
20240624,173300,1724096250,20900,20900,20900,20900,0
|
|
20240624,173200,1724096250,20900,20900,20900,20900,0
|
|
20240624,173100,1724096250,20900,20900,20900,20900,0
|
|
20240624,173000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,172900,1724096250,20900,20900,20900,20900,0
|
|
20240624,172800,1724096250,20900,20900,20900,20900,0
|
|
20240624,172700,1724096250,20900,20900,20900,20900,0
|
|
20240624,172600,1724096250,20900,20900,20900,20900,0
|
|
20240624,172500,1724096250,20900,20900,20900,20900,0
|
|
20240624,172400,1724096250,20900,20900,20900,20900,0
|
|
20240624,172300,1724096250,20900,20900,20900,20900,0
|
|
20240624,172200,1724096250,20900,20900,20900,20900,0
|
|
20240624,172100,1724096250,20900,20900,20900,20900,0
|
|
20240624,172000,1724096250,20900,20900,20900,20900,0
|
|
20240624,171900,1724096250,20900,20900,20900,20900,0
|
|
20240624,171800,1724096250,20900,20900,20900,20900,0
|
|
20240624,171700,1724096250,20900,20900,20900,20900,0
|
|
20240624,171600,1724096250,20900,20900,20900,20900,0
|
|
20240624,171500,1724096250,20900,20900,20900,20900,0
|
|
20240624,171400,1724096250,20900,20900,20900,20900,0
|
|
20240624,171300,1724096250,20900,20900,20900,20900,0
|
|
20240624,171200,1724096250,20900,20900,20900,20900,0
|
|
20240624,171100,1724096250,20900,20900,20900,20900,0
|
|
20240624,171000,1724096250,20900,20900,20900,20900,0
|
|
20240624,170900,1724096250,20900,20900,20900,20900,0
|
|
20240624,170800,1724096250,20900,20900,20900,20900,0
|
|
20240624,170700,1724096250,20900,20900,20900,20900,0
|
|
20240624,170600,1724096250,20900,20900,20900,20900,0
|
|
20240624,170500,1724096250,20900,20900,20900,20900,0
|
|
20240624,170400,1724096250,20900,20900,20900,20900,0
|
|
20240624,170300,1724096250,20900,20900,20900,20900,0
|
|
20240624,170200,1724096250,20900,20900,20900,20900,0
|
|
20240624,170100,1724096250,20900,20900,20900,20900,0
|
|
20240624,170000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,165900,1724096250,20900,20900,20900,20900,0
|
|
20240624,165800,1724096250,20900,20900,20900,20900,0
|
|
20240624,165700,1724096250,20900,20900,20900,20900,0
|
|
20240624,165600,1724096250,20900,20900,20900,20900,0
|
|
20240624,165500,1724096250,20900,20900,20900,20900,0
|
|
20240624,165400,1724096250,20900,20900,20900,20900,0
|
|
20240624,165300,1724096250,20900,20900,20900,20900,0
|
|
20240624,165200,1724096250,20900,20900,20900,20900,0
|
|
20240624,165100,1724096250,20900,20900,20900,20900,0
|
|
20240624,165000,1724096250,20900,20900,20900,20900,0
|
|
20240624,164900,1724096250,20900,20900,20900,20900,0
|
|
20240624,164800,1724096250,20900,20900,20900,20900,0
|
|
20240624,164700,1724096250,20900,20900,20900,20900,0
|
|
20240624,164600,1724096250,20900,20900,20900,20900,0
|
|
20240624,164500,1724096250,20900,20900,20900,20900,0
|
|
20240624,164400,1724096250,20900,20900,20900,20900,0
|
|
20240624,164300,1724096250,20900,20900,20900,20900,0
|
|
20240624,164200,1724096250,20900,20900,20900,20900,0
|
|
20240624,164100,1724096250,20900,20900,20900,20900,0
|
|
20240624,164000,1724096250,20900,20900,20900,20900,0
|
|
20240624,163900,1724096250,20900,20900,20900,20900,0
|
|
20240624,163800,1724096250,20900,20900,20900,20900,0
|
|
20240624,163700,1724096250,20900,20900,20900,20900,0
|
|
20240624,163600,1724096250,20900,20900,20900,20900,0
|
|
20240624,163500,1724096250,20900,20900,20900,20900,0
|
|
20240624,163400,1724096250,20900,20900,20900,20900,0
|
|
20240624,163300,1724096250,20900,20900,20900,20900,0
|
|
20240624,163200,1724096250,20900,20900,20900,20900,0
|
|
20240624,163100,1724096250,20900,20900,20900,20900,0
|
|
20240624,163000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,162900,1724096250,20900,20900,20900,20900,0
|
|
20240624,162800,1724096250,20900,20900,20900,20900,0
|
|
20240624,162700,1724096250,20900,20900,20900,20900,0
|
|
20240624,162600,1724096250,20900,20900,20900,20900,0
|
|
20240624,162500,1724096250,20900,20900,20900,20900,0
|
|
20240624,162400,1724096250,20900,20900,20900,20900,0
|
|
20240624,162300,1724096250,20900,20900,20900,20900,0
|
|
20240624,162200,1724096250,20900,20900,20900,20900,0
|
|
20240624,162100,1724096250,20900,20900,20900,20900,0
|
|
20240624,162000,1724096250,20900,20900,20900,20900,0
|
|
20240624,161900,1724096250,20900,20900,20900,20900,0
|
|
20240624,161800,1724096250,20900,20900,20900,20900,0
|
|
20240624,161700,1724096250,20900,20900,20900,20900,0
|
|
20240624,161600,1724096250,20900,20900,20900,20900,0
|
|
20240624,161500,1724096250,20900,20900,20900,20900,0
|
|
20240624,161400,1724096250,20900,20900,20900,20900,0
|
|
20240624,161300,1724096250,20900,20900,20900,20900,0
|
|
20240624,161200,1724096250,20900,20900,20900,20900,0
|
|
20240624,161100,1724096250,20900,20900,20900,20900,0
|
|
20240624,161000,1724096250,20900,20900,20900,20900,0
|
|
20240624,160900,1724096250,20900,20900,20900,20900,0
|
|
20240624,160800,1724096250,20900,20900,20900,20900,0
|
|
20240624,160700,1724096250,20900,20900,20900,20900,0
|
|
20240624,160600,1724096250,20900,20900,20900,20900,0
|
|
20240624,160500,1724096250,20900,20900,20900,20900,0
|
|
20240624,160400,1724096250,20900,20900,20900,20900,0
|
|
20240624,160300,1724096250,20900,20900,20900,20900,0
|
|
20240624,160200,1724096250,20900,20900,20900,20900,0
|
|
20240624,160100,1724096250,20900,20900,20900,20900,0
|
|
20240624,160000,1724096250,20900,20900,20900,20900,2426
|
|
20240624,155900,1724096250,20900,20900,20900,20900,0
|
|
20240624,155800,1724096250,20900,20900,20900,20900,0
|
|
20240624,155700,1724096250,20900,20900,20900,20900,0
|
|
20240624,155600,1724096250,20900,20900,20900,20900,0
|
|
20240624,155500,1724096250,20900,20900,20900,20900,0
|
|
20240624,155400,1724096250,20900,20900,20900,20900,0
|
|
20240624,155300,1724096250,20900,20900,20900,20900,0
|
|
20240624,155200,1724096250,20900,20900,20900,20900,0
|
|
20240624,155100,1724096250,20900,20900,20900,20900,0
|
|
20240624,155000,1724096250,20900,20900,20900,20900,0
|
|
20240624,154900,1724096250,20900,20900,20900,20900,0
|
|
20240624,154800,1724096250,20900,20900,20900,20900,0
|
|
20240624,154700,1724096250,20900,20900,20900,20900,0
|
|
20240624,154600,1724096250,20900,20900,20900,20900,0
|
|
20240624,154500,1724096250,20900,20900,20900,20900,0
|
|
20240624,154400,1724096250,20900,20900,20900,20900,0
|
|
20240624,154300,1724096250,20900,20900,20900,20900,0
|
|
20240624,154200,1724096250,20900,20900,20900,20900,0
|
|
20240624,154100,1724096250,20900,20900,20900,20900,0
|
|
20240624,154000,1724096250,20900,20900,20900,20900,0
|
|
20240624,153900,1724096250,20900,20900,20900,20900,0
|
|
20240624,153800,1724096250,20900,20900,20900,20900,0
|
|
20240624,153700,1724096250,20900,20900,20900,20900,0
|
|
20240624,153600,1724096250,20900,20900,20900,20900,0
|
|
20240624,153500,1724096250,20900,20900,20900,20900,0
|
|
20240624,153400,1724096250,20900,20900,20900,20900,0
|
|
20240624,153300,1724096250,20900,20900,20900,20900,0
|
|
20240624,153200,1724096250,20900,20900,20900,20900,0
|
|
20240624,153100,1724096250,20900,20900,20900,20900,0
|
|
20240624,153000,1724096250,20900,20900,20900,20900,4852
|
|
20240624,152900,1673392850,20950,20950,20950,20950,0
|
|
20240624,152800,1673392850,20950,20950,20950,20950,0
|
|
20240624,152700,1673392850,20950,20950,20950,20950,0
|
|
20240624,152600,1673392850,20950,20950,20950,20950,0
|
|
20240624,152500,1673392850,20950,20950,20950,20950,0
|
|
20240624,152400,1673392850,20950,20950,20950,20950,0
|
|
20240624,152300,1673392850,20950,20950,20950,20950,0
|
|
20240624,152200,1673392850,20950,20950,20950,20950,0
|
|
20240624,152100,1673392850,20950,20950,20950,20950,0
|
|
20240624,152000,1673392850,20950,20950,20950,20950,0
|
|
20240624,151900,1673392850,20950,20900,20950,20900,309
|
|
20240624,151800,1666919350,20950,20900,20950,20900,224
|
|
20240624,151700,1662227200,20950,20950,20950,20900,51
|
|
20240624,151600,1661159900,20900,20900,20900,20850,426
|
|
20240624,151500,1652256650,20850,20900,20900,20850,273
|
|
20240624,151400,1646563450,20900,20900,20950,20850,345
|
|
20240624,151300,1639352200,20900,20950,20950,20850,2023
|
|
20240624,151200,1597055350,20950,20950,20950,20900,89
|
|
20240624,151100,1595193100,20950,21000,21000,20950,248
|
|
20240624,151000,1589997200,21000,21050,21050,21000,93
|
|
20240624,150900,1588042500,21050,21000,21100,21000,157
|
|
20240624,150800,1584745250,21000,21050,21050,21000,132
|
|
20240624,150700,1581968100,21050,21050,21100,21050,106
|
|
20240624,150600,1579736350,21050,21100,21100,21050,39
|
|
20240624,150500,1578913600,21100,21100,21100,21050,159
|
|
20240624,150400,1575558850,21050,20950,21100,20950,237
|
|
20240624,150300,1570570700,21000,21050,21100,21000,3318
|
|
20240624,150200,1500890950,21050,21050,21100,21050,509
|
|
20240624,150100,1490176350,21100,21050,21100,21050,6
|
|
20240624,150000,1490049900,21100,21050,21100,21050,33
|
|
20240624,145900,1489353900,21050,21050,21050,21050,30
|
|
20240624,145800,1488722400,21100,21050,21100,21050,173
|
|
20240624,145700,1485080250,21000,21200,21200,21000,2303
|
|
20240624,145600,1436654550,21050,21150,21200,21050,4760
|
|
20240624,145500,1336259100,21150,21200,21250,21150,502
|
|
20240624,145400,1325616800,21250,21250,21250,21200,10
|
|
20240624,145300,1325404400,21200,21300,21300,21200,1914
|
|
20240624,145200,1284818850,21300,21300,21300,21250,218
|
|
20240624,145100,1280185600,21250,21300,21300,21250,9
|
|
20240624,145000,1279994050,21250,21350,21350,21250,8
|
|
20240624,144900,1279823750,21350,21300,21350,21300,6
|
|
20240624,144800,1279695900,21300,21300,21350,21300,3
|
|
20240624,144700,1279631950,21300,21350,21350,21300,54
|
|
20240624,144600,1278479150,21300,21250,21350,21250,109
|
|
20240624,144500,1276154700,21250,21250,21250,21250,3
|
|
20240624,144400,1276090950,21200,21250,21350,21200,223
|
|
20240624,144300,1271351650,21250,21300,21350,21250,303
|
|
20240624,144200,1264912200,21300,21400,21400,21300,227
|
|
20240624,144100,1260076550,21400,21300,21400,21300,107
|
|
20240624,144000,1257789850,21350,21350,21350,21350,55
|
|
20240624,143900,1256615600,21400,21400,21400,21350,14
|
|
20240624,143800,1256316100,21350,21350,21350,21350,3
|
|
20240624,143700,1256252050,21350,21400,21400,21350,9
|
|
20240624,143600,1256059600,21350,21400,21400,21350,10
|
|
20240624,143500,1255845850,21350,21400,21400,21350,8
|
|
20240624,143400,1255674800,21350,21400,21400,21350,6
|
|
20240624,143300,1255546550,21400,21400,21400,21350,5
|
|
20240624,143200,1255439700,21350,21350,21400,21350,59
|
|
20240624,143100,1254179800,21400,21400,21400,21350,10
|
|
20240624,143000,1253965950,21400,21400,21450,21350,51
|
|
20240624,142900,1252874650,21400,21400,21400,21350,96
|
|
20240624,142800,1250820450,21300,21400,21450,21300,9
|
|
20240624,142700,1250628000,21300,21300,21400,21300,478
|
|
20240624,142600,1240399400,21350,21300,21350,21300,7
|
|
20240624,142500,1240250100,21350,21250,21350,21250,4
|
|
20240624,142400,1240165000,21250,21400,21400,21250,121
|
|
20240624,142300,1237587500,21300,21400,21400,21300,9
|
|
20240624,142200,1237395450,21350,21450,21450,21350,4
|
|
20240624,142100,1237309950,21400,21250,21450,21250,1033
|
|
20240624,142000,1215238500,21250,21250,21300,21250,621
|
|
20240624,141900,1202042200,21250,21300,21300,21250,4
|
|
20240624,141800,1201957150,21300,21250,21300,21250,17
|
|
20240624,141700,1201595300,21300,21250,21300,21250,67
|
|
20240624,141600,1200170850,21250,21350,21350,21250,259
|
|
20240624,141500,1194657050,21300,21300,21300,21300,51
|
|
20240624,141400,1193570750,21350,21300,21350,21300,7
|
|
20240624,141300,1193421550,21350,21300,21350,21300,10
|
|
20240624,141200,1193208200,21300,21350,21350,21300,4
|
|
20240624,141100,1193122950,21350,21300,21350,21250,6
|
|
20240624,141000,1192995250,21300,21300,21300,21300,2
|
|
20240624,140900,1192952650,21250,21300,21350,21250,111
|
|
20240624,140800,1190588400,21350,21350,21350,21300,17
|
|
20240624,140700,1190225600,21350,21350,21350,21300,225
|
|
20240624,140600,1185421950,21300,21300,21400,21300,413
|
|
20240624,140500,1176621600,21300,21250,21300,21250,6
|
|
20240624,140400,1176493950,21300,21300,21300,21250,14
|
|
20240624,140300,1176195900,21300,21250,21300,21250,6
|
|
20240624,140200,1176068200,21300,21300,21300,21250,8
|
|
20240624,140100,1175897950,21300,21300,21300,21250,507
|
|
20240624,140000,1165122800,21250,21300,21300,21250,4
|
|
20240624,135900,1165037750,21350,21300,21350,21300,8
|
|
20240624,135800,1164867100,21350,21300,21350,21250,607
|
|
20240624,135700,1151963450,21300,21250,21300,21250,21
|
|
20240624,135600,1151516850,21250,21300,21300,21250,8
|
|
20240624,135500,1151346600,21250,21300,21300,21250,76
|
|
20240624,135400,1149728050,21250,21250,21300,21250,224
|
|
20240624,135300,1144968000,21250,21300,21300,21250,92
|
|
20240624,135200,1143012750,21300,21300,21300,21250,7
|
|
20240624,135100,1142863750,21250,21350,21350,21250,8
|
|
20240624,135000,1142693300,21350,21300,21350,21250,268
|
|
20240624,134900,1136996450,21300,21300,21300,21300,3
|
|
20240624,134800,1136932550,21300,21350,21400,21300,11
|
|
20240624,134700,1136697750,21300,21300,21400,21300,69
|
|
20240624,134600,1135227850,21300,21300,21300,21300,6
|
|
20240624,134500,1135100050,21350,21350,21350,21300,76
|
|
20240624,134400,1133480050,21300,21300,21350,21300,91
|
|
20240624,134300,1131541700,21300,21350,21350,21300,9
|
|
20240624,134200,1131349700,21350,21300,21350,21300,17
|
|
20240624,134100,1130987000,21350,21350,21350,21300,8
|
|
20240624,134000,1130816350,21350,21350,21350,21350,24
|
|
20240624,133900,1130303950,21400,21350,21400,21350,5
|
|
20240624,133800,1130197100,21350,21400,21400,21350,12
|
|
20240624,133700,1129940450,21350,21350,21400,21350,6
|
|
20240624,133600,1129812300,21400,21350,21400,21350,4
|
|
20240624,133500,1129726850,21350,21350,21350,21350,3
|
|
20240624,133400,1129662800,21350,21350,21400,21350,5
|
|
20240624,133300,1129556000,21300,21350,21400,21300,239
|
|
20240624,133200,1124454150,21400,21400,21400,21350,70
|
|
20240624,133100,1122959550,21400,21400,21400,21350,19
|
|
20240624,133000,1122553050,21400,21350,21400,21350,6
|
|
20240624,132900,1122424800,21350,21350,21350,21350,15
|
|
20240624,132800,1122104550,21300,21300,21350,21300,8
|
|
20240624,132700,1121934050,21350,21350,21350,21300,8
|
|
20240624,132600,1121763350,21300,21350,21350,21300,8
|
|
20240624,132500,1121592850,21300,21300,21300,21250,15
|
|
20240624,132400,1121273500,21250,21250,21300,21250,9
|
|
20240624,132300,1121082000,21250,21300,21300,21250,29
|
|
20240624,132200,1120464550,21250,21300,21300,21250,7
|
|
20240624,132100,1120315600,21300,21250,21300,21250,4
|
|
20240624,132000,1120230550,21300,21300,21300,21250,14
|
|
20240624,131900,1119932450,21250,21250,21250,21250,66
|
|
20240624,131800,1118529950,21300,21250,21300,21250,6
|
|
20240624,131700,1118402300,21300,21350,21350,21300,42
|
|
20240624,131600,1117507250,21300,21300,21300,21300,2
|
|
20240624,131500,1117464650,21300,21350,21350,21300,11
|
|
20240624,131400,1117229950,21300,21350,21350,21300,4
|
|
20240624,131300,1117144700,21450,21400,21450,21400,2
|
|
20240624,131200,1117101850,21400,21350,21400,21350,9
|
|
20240624,131100,1116909500,21300,21400,21400,21300,102
|
|
20240624,131000,1114736500,21450,21400,21450,21300,104
|
|
20240624,130900,1112520750,21350,21350,21350,21350,1
|
|
20240624,130800,1112499400,21350,21350,21350,21350,5
|
|
20240624,130700,1112392650,21350,21400,21400,21350,5
|
|
20240624,130600,1112285850,21350,21400,21400,21350,8
|
|
20240624,130500,1112115000,21350,21400,21400,21350,9
|
|
20240624,130400,1111922700,21400,21400,21400,21400,1
|
|
20240624,130300,1111901300,21350,21300,21400,21300,21
|
|
20240624,130200,1111453250,21250,21300,21300,21250,58
|
|
20240624,130100,1110220700,21300,21300,21350,21300,59
|
|
20240624,130000,1108963800,21300,21350,21350,21300,18
|
|
20240624,125900,1108580200,21300,21300,21300,21300,143
|
|
20240624,125800,1105534300,21300,21300,21300,21300,11
|
|
20240624,125700,1105300000,21300,21300,21300,21250,48
|
|
20240624,125600,1104279800,21300,21300,21350,21250,1614
|
|
20240624,125500,1069925350,21300,21350,21350,21300,476
|
|
20240624,125400,1059775300,21400,21400,21400,21400,16
|
|
20240624,125300,1059432900,21350,21400,21400,21350,15
|
|
20240624,125200,1059112600,21400,21450,21450,21400,26
|
|
20240624,125100,1058555100,21450,21450,21450,21350,385
|
|
20240624,125000,1050330450,21400,21450,21450,21400,229
|
|
20240624,124900,1045429750,21500,21500,21500,21500,8
|
|
20240624,124800,1045257750,21550,21550,21550,21550,1
|
|
20240624,124700,1045236200,21400,21550,21550,21400,113
|
|
20240624,124600,1042809750,21450,21450,21450,21450,3
|
|
20240624,124500,1042745400,21500,21550,21550,21500,13
|
|
20240624,124400,1042465800,21550,21550,21550,21550,7
|
|
20240624,124300,1042314950,21550,21550,21550,21550,2
|
|
20240624,124200,1042271850,21550,21550,21550,21550,14
|
|
20240624,124100,1041970150,21550,21550,21550,21550,1
|
|
20240624,124000,1041948600,21550,21550,21550,21550,112
|
|
20240624,123900,1039535000,21550,21550,21550,21550,2
|
|
20240624,123800,1039491900,21550,21550,21550,21550,0
|
|
20240624,123700,1039491900,21550,21550,21550,21550,8
|
|
20240624,123600,1039319500,21550,21450,21550,21450,5
|
|
20240624,123500,1039211950,21500,21500,21500,21500,6
|
|
20240624,123400,1039082950,21500,21500,21500,21500,18
|
|
20240624,123300,1038695950,21500,21500,21500,21500,5
|
|
20240624,123200,1038588450,21500,21500,21550,21500,134
|
|
20240624,123100,1035707350,21500,21500,21500,21500,1
|
|
20240624,123000,1035685850,21500,21500,21500,21350,285
|
|
20240624,122900,1029599400,21350,21450,21450,21350,305
|
|
20240624,122800,1023074200,21500,21500,21500,21500,5
|
|
20240624,122700,1022966700,21500,21500,21500,21500,23
|
|
20240624,122600,1022472200,21500,21500,21500,21400,169
|
|
20240624,122500,1018854100,21500,21500,21500,21500,2
|
|
20240624,122400,1018811100,21500,21500,21500,21500,3
|
|
20240624,122300,1018746600,21500,21500,21500,21500,5
|
|
20240624,122200,1018639100,21500,21500,21500,21500,1
|
|
20240624,122100,1018617600,21500,21500,21500,21500,7
|
|
20240624,122000,1018467100,21500,21500,21500,21500,2
|
|
20240624,121900,1018424100,21500,21500,21500,21500,5
|
|
20240624,121800,1018316600,21500,21500,21500,21500,20
|
|
20240624,121700,1017886600,21500,21500,21500,21500,1
|
|
20240624,121600,1017865100,21500,21500,21500,21500,11
|
|
20240624,121500,1017628600,21500,21500,21500,21500,9
|
|
20240624,121400,1017435100,21500,21500,21500,21500,9
|
|
20240624,121300,1017241600,21500,21500,21500,21500,2
|
|
20240624,121200,1017198600,21500,21500,21500,21500,4
|
|
20240624,121100,1017112600,21350,21450,21450,21350,323
|
|
20240624,121000,1010213150,21450,21500,21500,21450,171
|
|
20240624,120900,1006545150,21500,21550,21550,21500,35
|
|
20240624,120800,1005792350,21550,21550,21550,21550,3
|
|
20240624,120700,1005727700,21550,21550,21550,21550,1
|
|
20240624,120600,1005706150,21400,21400,21400,21400,0
|
|
20240624,120500,1005706150,21400,21500,21500,21350,34
|
|
20240624,120400,1004977500,21550,21550,21550,21550,11
|
|
20240624,120300,1004740450,21550,21550,21550,21550,24
|
|
20240624,120200,1004223250,21550,21500,21550,21450,7
|
|
20240624,120100,1004072850,21500,21550,21550,21500,25
|
|
20240624,120000,1003534900,21550,21550,21550,21550,7
|
|
20240624,115900,1003384050,21550,21550,21550,21550,8
|
|
20240624,115800,1003211650,21550,21550,21550,21550,34
|
|
20240624,115700,1002478950,21550,21500,21550,21500,5
|
|
20240624,115600,1002371250,21500,21500,21500,21400,909
|
|
20240624,115500,982912300,21550,21550,21550,21550,8
|
|
20240624,115400,982739900,21550,21550,21550,21550,3
|
|
20240624,115300,982675250,21550,21550,21550,21500,6
|
|
20240624,115200,982546100,21600,21500,21600,21500,83
|
|
20240624,115100,980755850,21500,21500,21500,21500,3
|
|
20240624,115000,980691350,21500,21500,21500,21500,8
|
|
20240624,114900,980519350,21550,21550,21600,21550,476
|
|
20240624,114800,970256500,21450,21450,21450,21450,1029
|
|
20240624,114700,948184450,21450,21450,21450,21450,4
|
|
20240624,114600,948098650,21450,21450,21450,21450,9
|
|
20240624,114500,947905600,21450,21450,21450,21450,20
|
|
20240624,114400,947476600,21450,21450,21450,21450,1
|
|
20240624,114300,947455150,21450,21450,21450,21450,8
|
|
20240624,114200,947283550,21400,21400,21400,21400,0
|
|
20240624,114100,947283550,21400,21450,21450,21400,40
|
|
20240624,114000,946426050,21450,21450,21450,21450,0
|
|
20240624,113900,946426050,21450,21450,21450,21450,5
|
|
20240624,113800,946318800,21400,21450,21450,21400,16
|
|
20240624,113700,945976200,21400,21400,21400,21400,10
|
|
20240624,113600,945762200,21450,21450,21450,21450,7
|
|
20240624,113500,945612050,21450,21400,21450,21400,142
|
|
20240624,113400,942573200,21350,21400,21400,21350,17
|
|
20240624,113300,942210000,21400,21350,21400,21350,39
|
|
20240624,113200,941377100,21350,21400,21400,21350,36
|
|
20240624,113100,940607950,21350,21400,21400,21350,17
|
|
20240624,113000,940244900,21400,21400,21400,21400,8
|
|
20240624,112900,940073700,21400,21400,21400,21400,21
|
|
20240624,112800,939624300,21400,21450,21450,21400,50
|
|
20240624,112700,938554100,21450,21400,21450,21400,76
|
|
20240624,112600,936927100,21400,21400,21400,21350,12
|
|
20240624,112500,936670800,21400,21450,21450,21400,23
|
|
20240624,112400,936178400,21450,21450,21450,21400,103
|
|
20240624,112300,933974050,21450,21450,21450,21400,89
|
|
20240624,112200,932065200,21400,21400,21400,21400,73
|
|
20240624,112100,930503000,21450,21500,21500,21450,14
|
|
20240624,112000,930202350,21550,21400,21550,21400,135
|
|
20240624,111900,927297250,21450,21550,21550,21450,324
|
|
20240624,111800,920345400,21550,21500,21600,21150,4269
|
|
20240624,111700,829631450,21450,21600,21600,21450,3000
|
|
20240624,111600,765140500,21600,21600,21600,21600,63
|
|
20240624,111500,763779700,21600,21550,21600,21550,59
|
|
20240624,111400,762507800,21550,21600,21600,21550,110
|
|
20240624,111300,760137150,21600,21600,21600,21600,5
|
|
20240624,111200,760029150,21600,21600,21600,21600,2
|
|
20240624,111100,759985950,21600,21600,21600,21600,2
|
|
20240624,111000,759942750,21600,21600,21600,21600,57
|
|
20240624,110900,758711550,21600,21600,21600,21600,2
|
|
20240624,110800,758668350,21600,21650,21650,21600,378
|
|
20240624,110700,750503500,21600,21600,21600,21600,126
|
|
20240624,110600,747781900,21600,21550,21600,21550,25
|
|
20240624,110500,747243050,21550,21550,21550,21550,10
|
|
20240624,110400,747027550,21550,21550,21550,21550,19
|
|
20240624,110300,746618100,21550,21550,21550,21550,8
|
|
20240624,110200,746445700,21550,21550,21550,21550,17
|
|
20240624,110100,746079350,21550,21550,21550,21500,46
|
|
20240624,110000,745089650,21550,21550,21550,21550,11
|
|
20240624,105900,744852600,21550,21550,21550,21550,4
|
|
20240624,105800,744766400,21550,21550,21550,21550,11
|
|
20240624,105700,744529350,21550,21500,21550,21500,123
|
|
20240624,105600,741883500,21550,21550,21550,21500,52
|
|
20240624,105500,740764100,21550,21550,21550,21550,207
|
|
20240624,105400,736303250,21550,21550,21550,21550,56
|
|
20240624,105300,735096450,21550,21550,21550,21550,0
|
|
20240624,105200,735096450,21550,21500,21550,21500,555
|
|
20240624,105100,723161700,21550,21550,21550,21550,5
|
|
20240624,105000,723053950,21550,21550,21550,21500,72
|
|
20240624,104900,721502500,21550,21550,21550,21550,19
|
|
20240624,104800,721093050,21550,21550,21550,21500,37
|
|
20240624,104700,720296600,21550,21500,21550,21500,20
|
|
20240624,104600,719865650,21550,21550,21550,21550,11
|
|
20240624,104500,719628600,21500,21500,21550,21500,301
|
|
20240624,104400,713156550,21500,21550,21550,21500,90
|
|
20240624,104300,711221250,21550,21550,21550,21550,293
|
|
20240624,104200,704907100,21550,21550,21550,21500,258
|
|
20240624,104100,699359700,21550,21550,21550,21500,856
|
|
20240624,104000,680954250,21550,21550,21600,21550,1110
|
|
20240624,103900,657033450,21550,21600,21650,21550,1081
|
|
20240624,103800,633683950,21600,21650,21650,21600,12
|
|
20240624,103700,633424550,21650,21600,21650,21600,1012
|
|
20240624,103600,611565250,21650,21600,21650,21600,141
|
|
20240624,103500,608514250,21650,21650,21650,21650,7
|
|
20240624,103400,608362700,21650,21650,21650,21650,1
|
|
20240624,103300,608341050,21600,21650,21650,21600,9
|
|
20240624,103200,608146350,21650,21650,21650,21650,2
|
|
20240624,103100,608103050,21650,21700,21700,21650,105
|
|
20240624,103000,605829600,21700,21700,21700,21700,5
|
|
20240624,102900,605721100,21650,21650,21650,21650,15
|
|
20240624,102800,605396350,21700,21650,21700,21650,805
|
|
20240624,102700,587967800,21650,21750,21750,21650,358
|
|
20240624,102600,580216700,21700,21700,21700,21700,10
|
|
20240624,102500,579999700,21700,21700,21700,21650,204
|
|
20240624,102400,575582850,21700,21750,21750,21700,280
|
|
20240624,102300,569506800,21750,21750,21750,21750,5
|
|
20240624,102200,569398050,21750,21700,21750,21650,152
|
|
20240624,102100,566100850,21700,21700,21700,21650,12
|
|
20240624,102000,565840800,21700,21700,21700,21700,6
|
|
20240624,101900,565710600,21700,21650,21700,21650,13
|
|
20240624,101800,565428550,21700,21700,21700,21700,1
|
|
20240624,101700,565406850,21700,21650,21700,21650,103
|
|
20240624,101600,563176850,21700,21700,21700,21700,4
|
|
20240624,101500,563090050,21650,21650,21650,21650,10
|
|
20240624,101400,562873550,21650,21650,21750,21600,248
|
|
20240624,101300,557512900,21650,21650,21650,21650,738
|
|
20240624,101200,541535200,21700,21700,21700,21700,373
|
|
20240624,101100,533441100,21700,21750,21750,21700,12
|
|
20240624,101000,533180650,21750,21700,21750,21700,4
|
|
20240624,100900,533093800,21750,21700,21750,21700,22
|
|
20240624,100800,532616300,21750,21750,21750,21700,313
|
|
20240624,100700,525823550,21750,21750,21750,21750,32
|
|
20240624,100600,525127550,21700,21750,21750,21700,21
|
|
20240624,100500,524670850,21700,21800,21800,21700,285
|
|
20240624,100400,518470800,21800,21800,21800,21800,1
|
|
20240624,100300,518449000,21800,21800,21800,21750,252
|
|
20240624,100200,512956400,21800,21800,21800,21800,123
|
|
20240624,100100,510275000,21900,21950,21950,21850,326
|
|
20240624,100000,503142350,21950,21900,21950,21900,105
|
|
20240624,095900,500842800,21950,21900,21950,21900,78
|
|
20240624,095800,499133450,21950,21850,21950,21850,522
|
|
20240624,095700,487701850,21900,21850,21900,21850,25
|
|
20240624,095600,487155500,21850,21850,21850,21850,127
|
|
20240624,095500,484380550,21850,21850,21850,21850,8
|
|
20240624,095400,484205750,21800,21800,21800,21800,57
|
|
20240624,095300,482963150,21800,21800,21800,21800,28
|
|
20240624,095200,482352750,21800,21750,21800,21700,60
|
|
20240624,095100,481046300,21750,21750,21750,21750,79
|
|
20240624,095000,479328050,21750,21750,21750,21750,13
|
|
20240624,094900,479045300,21750,21750,21750,21750,25
|
|
20240624,094800,478501550,21750,21800,21800,21750,110
|
|
20240624,094700,476104000,21800,21800,21800,21800,209
|
|
20240624,094600,471547800,21750,21750,21750,21750,0
|
|
20240624,094500,471547800,21750,21750,21800,21750,122
|
|
20240624,094400,468894250,21750,21750,21750,21750,31
|
|
20240624,094300,468220000,21700,21750,21750,21700,97
|
|
20240624,094200,466112050,21700,21650,21700,21650,48
|
|
20240624,094100,465072400,21650,21700,21700,21600,277
|
|
20240624,094000,459074450,21700,21700,21700,21700,148
|
|
20240624,093900,455862850,21650,21650,21650,21650,1
|
|
20240624,093800,455841200,21650,21650,21650,21650,265
|
|
20240624,093700,450103950,21650,21700,21700,21650,286
|
|
20240624,093600,443909450,21650,21700,21700,21650,226
|
|
20240624,093500,439015550,21650,21650,21650,21650,46
|
|
20240624,093400,438019650,21700,21650,21700,21650,5
|
|
20240624,093300,437911250,21650,21650,21650,21650,73
|
|
20240624,093200,436330800,21700,21700,21700,21700,141
|
|
20240624,093100,433271100,21700,21750,21750,21700,40
|
|
20240624,093000,432401850,21750,21750,21750,21750,114
|
|
20240624,092900,429922350,21750,21650,21750,21650,59
|
|
20240624,092800,428644800,21650,21650,21650,21650,11
|
|
20240624,092700,428406650,21600,21650,21650,21600,269
|
|
20240624,092600,422594850,21650,21650,21650,21650,0
|
|
20240624,092500,422594850,21650,21600,21650,21600,92
|
|
20240624,092400,420606150,21600,21750,21750,21600,1513
|
|
20240624,092300,387860950,21750,21700,21750,21700,186
|
|
20240624,092200,383820450,21650,21650,21650,21650,339
|
|
20240624,092100,376481100,21600,21650,21650,21600,292
|
|
20240624,092000,370172750,21650,21600,21700,21600,169
|
|
20240624,091900,366517150,21600,21650,21650,21600,43
|
|
20240624,091800,365586750,21650,21650,21750,21650,1135
|
|
20240624,091700,340978100,21600,21650,21650,21600,243
|
|
20240624,091600,335728400,21750,21550,21750,21550,579
|
|
20240624,091500,323235350,21550,21650,21650,21550,436
|
|
20240624,091400,313833600,21650,21700,21700,21650,300
|
|
20240624,091300,307332500,21700,21600,21700,21550,163
|
|
20240624,091200,303811550,21550,21650,21750,21550,562
|
|
20240624,091100,291661500,21750,21500,21750,21500,708
|
|
20240624,091000,276410900,21550,21600,21650,21550,897
|
|
20240624,090900,257071450,21650,21650,21650,21600,1341
|
|
20240624,090800,228076700,21650,21700,21700,21650,1490
|
|
20240624,090700,195793300,21700,21700,21700,21650,477
|
|
20240624,090600,185458850,21700,21900,21900,21700,1999
|
|
20240624,090500,141989950,21900,22050,22050,21850,1966
|
|
20240624,090400,98879750,22000,22100,22150,22000,249
|
|
20240624,090300,93381150,22100,22050,22100,21950,1109
|
|
20240624,090200,68952700,22100,22100,22150,22050,912
|
|
20240624,090100,48798850,22150,22300,22300,22150,691
|
|
20240624,090000,33433900,22300,22350,22350,22300,1474
|