664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,200100,814151150,21650,21650,21650,21650,968
|
|
20240626,200000,814151150,21650,21650,21650,21650,0
|
|
20240626,195900,814151150,21650,21650,21650,21650,0
|
|
20240626,195800,814151150,21650,21650,21650,21650,0
|
|
20240626,195700,814151150,21650,21650,21650,21650,0
|
|
20240626,195600,814151150,21650,21650,21650,21650,0
|
|
20240626,195500,814151150,21650,21650,21650,21650,0
|
|
20240626,195400,814151150,21650,21650,21650,21650,0
|
|
20240626,195300,814151150,21650,21650,21650,21650,0
|
|
20240626,195200,814151150,21650,21650,21650,21650,0
|
|
20240626,195100,814151150,21650,21650,21650,21650,0
|
|
20240626,195000,814151150,21650,21650,21650,21650,0
|
|
20240626,194900,814151150,21650,21650,21650,21650,0
|
|
20240626,194800,814151150,21650,21650,21650,21650,0
|
|
20240626,194700,814151150,21650,21650,21650,21650,0
|
|
20240626,194600,814151150,21650,21650,21650,21650,0
|
|
20240626,194500,814151150,21650,21650,21650,21650,0
|
|
20240626,194400,814151150,21650,21650,21650,21650,0
|
|
20240626,194300,814151150,21650,21650,21650,21650,0
|
|
20240626,194200,814151150,21650,21650,21650,21650,0
|
|
20240626,194100,814151150,21650,21650,21650,21650,0
|
|
20240626,194000,814151150,21650,21650,21650,21650,0
|
|
20240626,193900,814151150,21650,21650,21650,21650,0
|
|
20240626,193800,814151150,21650,21650,21650,21650,0
|
|
20240626,193700,814151150,21650,21650,21650,21650,0
|
|
20240626,193600,814151150,21650,21650,21650,21650,0
|
|
20240626,193500,814151150,21650,21650,21650,21650,0
|
|
20240626,193400,814151150,21650,21650,21650,21650,0
|
|
20240626,193300,814151150,21650,21650,21650,21650,0
|
|
20240626,193200,814151150,21650,21650,21650,21650,0
|
|
20240626,193100,814151150,21650,21650,21650,21650,968
|
|
20240626,193000,814151150,21650,21650,21650,21650,0
|
|
20240626,192900,814151150,21650,21650,21650,21650,0
|
|
20240626,192800,814151150,21650,21650,21650,21650,0
|
|
20240626,192700,814151150,21650,21650,21650,21650,0
|
|
20240626,192600,814151150,21650,21650,21650,21650,0
|
|
20240626,192500,814151150,21650,21650,21650,21650,0
|
|
20240626,192400,814151150,21650,21650,21650,21650,0
|
|
20240626,192300,814151150,21650,21650,21650,21650,0
|
|
20240626,192200,814151150,21650,21650,21650,21650,0
|
|
20240626,192100,814151150,21650,21650,21650,21650,0
|
|
20240626,192000,814151150,21650,21650,21650,21650,0
|
|
20240626,191900,814151150,21650,21650,21650,21650,0
|
|
20240626,191800,814151150,21650,21650,21650,21650,0
|
|
20240626,191700,814151150,21650,21650,21650,21650,0
|
|
20240626,191600,814151150,21650,21650,21650,21650,0
|
|
20240626,191500,814151150,21650,21650,21650,21650,0
|
|
20240626,191400,814151150,21650,21650,21650,21650,0
|
|
20240626,191300,814151150,21650,21650,21650,21650,0
|
|
20240626,191200,814151150,21650,21650,21650,21650,0
|
|
20240626,191100,814151150,21650,21650,21650,21650,0
|
|
20240626,191000,814151150,21650,21650,21650,21650,0
|
|
20240626,190900,814151150,21650,21650,21650,21650,0
|
|
20240626,190800,814151150,21650,21650,21650,21650,0
|
|
20240626,190700,814151150,21650,21650,21650,21650,0
|
|
20240626,190600,814151150,21650,21650,21650,21650,0
|
|
20240626,190500,814151150,21650,21650,21650,21650,0
|
|
20240626,190400,814151150,21650,21650,21650,21650,0
|
|
20240626,190300,814151150,21650,21650,21650,21650,0
|
|
20240626,190200,814151150,21650,21650,21650,21650,0
|
|
20240626,190100,814151150,21650,21650,21650,21650,968
|
|
20240626,190000,814151150,21650,21650,21650,21650,0
|
|
20240626,185900,814151150,21650,21650,21650,21650,0
|
|
20240626,185800,814151150,21650,21650,21650,21650,0
|
|
20240626,185700,814151150,21650,21650,21650,21650,0
|
|
20240626,185600,814151150,21650,21650,21650,21650,0
|
|
20240626,185500,814151150,21650,21650,21650,21650,0
|
|
20240626,185400,814151150,21650,21650,21650,21650,0
|
|
20240626,185300,814151150,21650,21650,21650,21650,0
|
|
20240626,185200,814151150,21650,21650,21650,21650,0
|
|
20240626,185100,814151150,21650,21650,21650,21650,0
|
|
20240626,185000,814151150,21650,21650,21650,21650,0
|
|
20240626,184900,814151150,21650,21650,21650,21650,0
|
|
20240626,184800,814151150,21650,21650,21650,21650,0
|
|
20240626,184700,814151150,21650,21650,21650,21650,0
|
|
20240626,184600,814151150,21650,21650,21650,21650,0
|
|
20240626,184500,814151150,21650,21650,21650,21650,0
|
|
20240626,184400,814151150,21650,21650,21650,21650,0
|
|
20240626,184300,814151150,21650,21650,21650,21650,0
|
|
20240626,184200,814151150,21650,21650,21650,21650,0
|
|
20240626,184100,814151150,21650,21650,21650,21650,0
|
|
20240626,184000,814151150,21650,21650,21650,21650,0
|
|
20240626,183900,814151150,21650,21650,21650,21650,0
|
|
20240626,183800,814151150,21650,21650,21650,21650,0
|
|
20240626,183700,814151150,21650,21650,21650,21650,0
|
|
20240626,183600,814151150,21650,21650,21650,21650,0
|
|
20240626,183500,814151150,21650,21650,21650,21650,0
|
|
20240626,183400,814151150,21650,21650,21650,21650,0
|
|
20240626,183300,814151150,21650,21650,21650,21650,0
|
|
20240626,183200,814151150,21650,21650,21650,21650,0
|
|
20240626,183100,814151150,21650,21650,21650,21650,968
|
|
20240626,183000,814151150,21650,21650,21650,21650,0
|
|
20240626,182900,814151150,21650,21650,21650,21650,0
|
|
20240626,182800,814151150,21650,21650,21650,21650,0
|
|
20240626,182700,814151150,21650,21650,21650,21650,0
|
|
20240626,182600,814151150,21650,21650,21650,21650,0
|
|
20240626,182500,814151150,21650,21650,21650,21650,0
|
|
20240626,182400,814151150,21650,21650,21650,21650,0
|
|
20240626,182300,814151150,21650,21650,21650,21650,0
|
|
20240626,182200,814151150,21650,21650,21650,21650,0
|
|
20240626,182100,814151150,21650,21650,21650,21650,0
|
|
20240626,182000,814151150,21650,21650,21650,21650,0
|
|
20240626,181900,814151150,21650,21650,21650,21650,0
|
|
20240626,181800,814151150,21650,21650,21650,21650,0
|
|
20240626,181700,814151150,21650,21650,21650,21650,0
|
|
20240626,181600,814151150,21650,21650,21650,21650,0
|
|
20240626,181500,814151150,21650,21650,21650,21650,0
|
|
20240626,181400,814151150,21650,21650,21650,21650,0
|
|
20240626,181300,814151150,21650,21650,21650,21650,0
|
|
20240626,181200,814151150,21650,21650,21650,21650,0
|
|
20240626,181100,814151150,21650,21650,21650,21650,0
|
|
20240626,181000,814151150,21650,21650,21650,21650,0
|
|
20240626,180900,814151150,21650,21650,21650,21650,0
|
|
20240626,180800,814151150,21650,21650,21650,21650,0
|
|
20240626,180700,814151150,21650,21650,21650,21650,0
|
|
20240626,180600,814151150,21650,21650,21650,21650,0
|
|
20240626,180500,814151150,21650,21650,21650,21650,0
|
|
20240626,180400,814151150,21650,21650,21650,21650,0
|
|
20240626,180300,814151150,21650,21650,21650,21650,0
|
|
20240626,180200,814151150,21650,21650,21650,21650,0
|
|
20240626,180100,814151150,21650,21650,21650,21650,968
|
|
20240626,180000,814151150,21650,21650,21650,21650,0
|
|
20240626,175900,814151150,21650,21650,21650,21650,0
|
|
20240626,175800,814151150,21650,21650,21650,21650,0
|
|
20240626,175700,814151150,21650,21650,21650,21650,0
|
|
20240626,175600,814151150,21650,21650,21650,21650,0
|
|
20240626,175500,814151150,21650,21650,21650,21650,0
|
|
20240626,175400,814151150,21650,21650,21650,21650,0
|
|
20240626,175300,814151150,21650,21650,21650,21650,0
|
|
20240626,175200,814151150,21650,21650,21650,21650,0
|
|
20240626,175100,814151150,21650,21650,21650,21650,0
|
|
20240626,175000,814151150,21650,21650,21650,21650,0
|
|
20240626,174900,814151150,21650,21650,21650,21650,0
|
|
20240626,174800,814151150,21650,21650,21650,21650,0
|
|
20240626,174700,814151150,21650,21650,21650,21650,0
|
|
20240626,174600,814151150,21650,21650,21650,21650,0
|
|
20240626,174500,814151150,21650,21650,21650,21650,0
|
|
20240626,174400,814151150,21650,21650,21650,21650,0
|
|
20240626,174300,814151150,21650,21650,21650,21650,0
|
|
20240626,174200,814151150,21650,21650,21650,21650,0
|
|
20240626,174100,814151150,21650,21650,21650,21650,0
|
|
20240626,174000,814151150,21650,21650,21650,21650,0
|
|
20240626,173900,814151150,21650,21650,21650,21650,0
|
|
20240626,173800,814151150,21650,21650,21650,21650,0
|
|
20240626,173700,814151150,21650,21650,21650,21650,0
|
|
20240626,173600,814151150,21650,21650,21650,21650,0
|
|
20240626,173500,814151150,21650,21650,21650,21650,0
|
|
20240626,173400,814151150,21650,21650,21650,21650,0
|
|
20240626,173300,814151150,21650,21650,21650,21650,0
|
|
20240626,173200,814151150,21650,21650,21650,21650,0
|
|
20240626,173100,814151150,21650,21650,21650,21650,968
|
|
20240626,173000,814151150,21650,21650,21650,21650,0
|
|
20240626,172900,814151150,21650,21650,21650,21650,0
|
|
20240626,172800,814151150,21650,21650,21650,21650,0
|
|
20240626,172700,814151150,21650,21650,21650,21650,0
|
|
20240626,172600,814151150,21650,21650,21650,21650,0
|
|
20240626,172500,814151150,21650,21650,21650,21650,0
|
|
20240626,172400,814151150,21650,21650,21650,21650,0
|
|
20240626,172300,814151150,21650,21650,21650,21650,0
|
|
20240626,172200,814151150,21650,21650,21650,21650,0
|
|
20240626,172100,814151150,21650,21650,21650,21650,0
|
|
20240626,172000,814151150,21650,21650,21650,21650,0
|
|
20240626,171900,814151150,21650,21650,21650,21650,0
|
|
20240626,171800,814151150,21650,21650,21650,21650,0
|
|
20240626,171700,814151150,21650,21650,21650,21650,0
|
|
20240626,171600,814151150,21650,21650,21650,21650,0
|
|
20240626,171500,814151150,21650,21650,21650,21650,0
|
|
20240626,171400,814151150,21650,21650,21650,21650,0
|
|
20240626,171300,814151150,21650,21650,21650,21650,0
|
|
20240626,171200,814151150,21650,21650,21650,21650,0
|
|
20240626,171100,814151150,21650,21650,21650,21650,0
|
|
20240626,171000,814151150,21650,21650,21650,21650,0
|
|
20240626,170900,814151150,21650,21650,21650,21650,0
|
|
20240626,170800,814151150,21650,21650,21650,21650,0
|
|
20240626,170700,814151150,21650,21650,21650,21650,0
|
|
20240626,170600,814151150,21650,21650,21650,21650,0
|
|
20240626,170500,814151150,21650,21650,21650,21650,0
|
|
20240626,170400,814151150,21650,21650,21650,21650,0
|
|
20240626,170300,814151150,21650,21650,21650,21650,0
|
|
20240626,170200,814151150,21650,21650,21650,21650,0
|
|
20240626,170100,814151150,21650,21650,21650,21650,968
|
|
20240626,170000,814151150,21650,21650,21650,21650,0
|
|
20240626,165900,814151150,21650,21650,21650,21650,0
|
|
20240626,165800,814151150,21650,21650,21650,21650,0
|
|
20240626,165700,814151150,21650,21650,21650,21650,0
|
|
20240626,165600,814151150,21650,21650,21650,21650,0
|
|
20240626,165500,814151150,21650,21650,21650,21650,0
|
|
20240626,165400,814151150,21650,21650,21650,21650,0
|
|
20240626,165300,814151150,21650,21650,21650,21650,0
|
|
20240626,165200,814151150,21650,21650,21650,21650,0
|
|
20240626,165100,814151150,21650,21650,21650,21650,0
|
|
20240626,165000,814151150,21650,21650,21650,21650,0
|
|
20240626,164900,814151150,21650,21650,21650,21650,0
|
|
20240626,164800,814151150,21650,21650,21650,21650,0
|
|
20240626,164700,814151150,21650,21650,21650,21650,0
|
|
20240626,164600,814151150,21650,21650,21650,21650,0
|
|
20240626,164500,814151150,21650,21650,21650,21650,0
|
|
20240626,164400,814151150,21650,21650,21650,21650,0
|
|
20240626,164300,814151150,21650,21650,21650,21650,0
|
|
20240626,164200,814151150,21650,21650,21650,21650,0
|
|
20240626,164100,814151150,21650,21650,21650,21650,0
|
|
20240626,164000,814151150,21650,21650,21650,21650,0
|
|
20240626,163900,814151150,21650,21650,21650,21650,0
|
|
20240626,163800,814151150,21650,21650,21650,21650,0
|
|
20240626,163700,814151150,21650,21650,21650,21650,0
|
|
20240626,163600,814151150,21650,21650,21650,21650,0
|
|
20240626,163500,814151150,21650,21650,21650,21650,0
|
|
20240626,163400,814151150,21650,21650,21650,21650,0
|
|
20240626,163300,814151150,21650,21650,21650,21650,0
|
|
20240626,163200,814151150,21650,21650,21650,21650,0
|
|
20240626,163100,814151150,21650,21650,21650,21650,968
|
|
20240626,163000,814151150,21650,21650,21650,21650,0
|
|
20240626,162900,814151150,21650,21650,21650,21650,0
|
|
20240626,162800,814151150,21650,21650,21650,21650,0
|
|
20240626,162700,814151150,21650,21650,21650,21650,0
|
|
20240626,162600,814151150,21650,21650,21650,21650,0
|
|
20240626,162500,814151150,21650,21650,21650,21650,0
|
|
20240626,162400,814151150,21650,21650,21650,21650,0
|
|
20240626,162300,814151150,21650,21650,21650,21650,0
|
|
20240626,162200,814151150,21650,21650,21650,21650,0
|
|
20240626,162100,814151150,21650,21650,21650,21650,0
|
|
20240626,162000,814151150,21650,21650,21650,21650,0
|
|
20240626,161900,814151150,21650,21650,21650,21650,0
|
|
20240626,161800,814151150,21650,21650,21650,21650,0
|
|
20240626,161700,814151150,21650,21650,21650,21650,0
|
|
20240626,161600,814151150,21650,21650,21650,21650,0
|
|
20240626,161500,814151150,21650,21650,21650,21650,0
|
|
20240626,161400,814151150,21650,21650,21650,21650,0
|
|
20240626,161300,814151150,21650,21650,21650,21650,0
|
|
20240626,161200,814151150,21650,21650,21650,21650,0
|
|
20240626,161100,814151150,21650,21650,21650,21650,0
|
|
20240626,161000,814151150,21650,21650,21650,21650,0
|
|
20240626,160900,814151150,21650,21650,21650,21650,0
|
|
20240626,160800,814151150,21650,21650,21650,21650,0
|
|
20240626,160700,814151150,21650,21650,21650,21650,0
|
|
20240626,160600,814151150,21650,21650,21650,21650,0
|
|
20240626,160500,814151150,21650,21650,21650,21650,0
|
|
20240626,160400,814151150,21650,21650,21650,21650,0
|
|
20240626,160300,814151150,21650,21650,21650,21650,0
|
|
20240626,160200,814151150,21650,21650,21650,21650,0
|
|
20240626,160100,814151150,21650,21650,21650,21650,968
|
|
20240626,160000,814151150,21650,21650,21650,21650,0
|
|
20240626,155900,814151150,21650,21650,21650,21650,0
|
|
20240626,155800,814151150,21650,21650,21650,21650,0
|
|
20240626,155700,814151150,21650,21650,21650,21650,0
|
|
20240626,155600,814151150,21650,21650,21650,21650,0
|
|
20240626,155500,814151150,21650,21650,21650,21650,0
|
|
20240626,155400,814151150,21650,21650,21650,21650,0
|
|
20240626,155300,814151150,21650,21650,21650,21650,0
|
|
20240626,155200,814151150,21650,21650,21650,21650,0
|
|
20240626,155100,814151150,21650,21650,21650,21650,0
|
|
20240626,155000,814151150,21650,21650,21650,21650,0
|
|
20240626,154900,814151150,21650,21650,21650,21650,0
|
|
20240626,154800,814151150,21650,21650,21650,21650,0
|
|
20240626,154700,814151150,21650,21650,21650,21650,0
|
|
20240626,154600,814151150,21650,21650,21650,21650,0
|
|
20240626,154500,814151150,21650,21650,21650,21650,0
|
|
20240626,154400,814151150,21650,21650,21650,21650,0
|
|
20240626,154300,814151150,21650,21650,21650,21650,0
|
|
20240626,154200,814151150,21650,21650,21650,21650,0
|
|
20240626,154100,814151150,21650,21650,21650,21650,0
|
|
20240626,154000,814151150,21650,21650,21650,21650,0
|
|
20240626,153900,814151150,21650,21650,21650,21650,0
|
|
20240626,153800,814151150,21650,21650,21650,21650,0
|
|
20240626,153700,814151150,21650,21650,21650,21650,0
|
|
20240626,153600,814151150,21650,21650,21650,21650,0
|
|
20240626,153500,814151150,21650,21650,21650,21650,0
|
|
20240626,153400,814151150,21650,21650,21650,21650,0
|
|
20240626,153300,814151150,21650,21650,21650,21650,0
|
|
20240626,153200,814151150,21650,21650,21650,21650,0
|
|
20240626,153100,814151150,21650,21650,21650,21650,968
|
|
20240626,153000,814151150,21650,21650,21650,21650,968
|
|
20240626,152900,793193950,21550,21550,21550,21550,0
|
|
20240626,152800,793193950,21550,21550,21550,21550,0
|
|
20240626,152700,793193950,21550,21550,21550,21550,0
|
|
20240626,152600,793193950,21550,21550,21550,21550,0
|
|
20240626,152500,793193950,21550,21550,21550,21550,0
|
|
20240626,152400,793193950,21550,21550,21550,21550,0
|
|
20240626,152300,793193950,21550,21550,21550,21550,0
|
|
20240626,152200,793193950,21550,21550,21550,21550,0
|
|
20240626,152100,793193950,21550,21550,21550,21550,0
|
|
20240626,152000,793193950,21550,21550,21550,21550,0
|
|
20240626,151900,793193950,21550,21500,21550,21500,123
|
|
20240626,151800,790549350,21500,21500,21550,21500,75
|
|
20240626,151700,788934050,21500,21600,21600,21500,57
|
|
20240626,151600,787703700,21600,21600,21600,21600,2
|
|
20240626,151500,787660500,21500,21500,21500,21500,0
|
|
20240626,151400,787660500,21500,21500,21500,21500,464
|
|
20240626,151300,777684500,21500,21500,21500,21500,0
|
|
20240626,151200,777684500,21500,21500,21500,21500,4
|
|
20240626,151100,777598500,21500,21550,21550,21500,82
|
|
20240626,151000,775835250,21600,21600,21600,21600,1
|
|
20240626,150900,775813650,21550,21550,21550,21550,7
|
|
20240626,150800,775662800,21550,21600,21600,21550,3
|
|
20240626,150700,775598050,21600,21600,21600,21600,9
|
|
20240626,150600,775403650,21550,21550,21550,21550,36
|
|
20240626,150500,774627850,21500,21550,21550,21500,15
|
|
20240626,150400,774305000,21550,21550,21550,21550,494
|
|
20240626,150300,763659300,21550,21550,21550,21550,650
|
|
20240626,150200,749651800,21550,21550,21550,21550,3008
|
|
20240626,150100,684829400,21600,21600,21600,21600,0
|
|
20240626,150000,684829400,21600,21600,21600,21600,175
|
|
20240626,145900,681049400,21600,21650,21650,21600,12
|
|
20240626,145800,680790000,21650,21650,21650,21650,9
|
|
20240626,145700,680595150,21650,21650,21650,21650,0
|
|
20240626,145600,680595150,21650,21600,21650,21600,24
|
|
20240626,145500,680076650,21600,21600,21600,21600,0
|
|
20240626,145400,680076650,21600,21600,21600,21600,1
|
|
20240626,145300,680055050,21600,21600,21600,21600,9
|
|
20240626,145200,679860650,21600,21600,21600,21600,16
|
|
20240626,145100,679515050,21600,21600,21600,21600,50
|
|
20240626,145000,678435050,21600,21550,21600,21550,37
|
|
20240626,144900,677636250,21600,21600,21600,21600,3
|
|
20240626,144800,677571450,21550,21550,21550,21550,0
|
|
20240626,144700,677571450,21550,21600,21600,21550,9
|
|
20240626,144600,677377450,21600,21600,21600,21600,29
|
|
20240626,144500,676751050,21550,21550,21550,21550,0
|
|
20240626,144400,676751050,21550,21550,21550,21550,453
|
|
20240626,144300,666988900,21550,21600,21600,21550,5
|
|
20240626,144200,666881100,21550,21550,21550,21550,0
|
|
20240626,144100,666881100,21550,21600,21600,21550,28
|
|
20240626,144000,666277100,21550,21550,21550,21550,0
|
|
20240626,143900,666277100,21550,21550,21550,21550,100
|
|
20240626,143800,664122100,21550,21550,21550,21550,8
|
|
20240626,143700,663949700,21650,21650,21650,21650,0
|
|
20240626,143600,663949700,21650,21650,21650,21650,0
|
|
20240626,143500,663949700,21650,21550,21650,21550,9
|
|
20240626,143400,663755650,21550,21550,21550,21550,0
|
|
20240626,143300,663755650,21550,21550,21550,21550,0
|
|
20240626,143200,663755650,21550,21550,21550,21550,8
|
|
20240626,143100,663583250,21550,21550,21550,21550,0
|
|
20240626,143000,663583250,21550,21550,21550,21550,9
|
|
20240626,142900,663389300,21600,21600,21600,21600,93
|
|
20240626,142800,661380500,21600,21600,21600,21600,0
|
|
20240626,142700,661380500,21600,21600,21600,21600,8
|
|
20240626,142600,661207700,21600,21600,21600,21600,120
|
|
20240626,142500,658615700,21650,21650,21650,21650,1
|
|
20240626,142400,658594050,21550,21550,21550,21550,8
|
|
20240626,142300,658421650,21550,21550,21550,21550,10
|
|
20240626,142200,658206150,21550,21550,21550,21550,2
|
|
20240626,142100,658163050,21550,21550,21550,21550,34
|
|
20240626,142000,657430350,21550,21550,21550,21550,0
|
|
20240626,141900,657430350,21550,21550,21550,21550,0
|
|
20240626,141800,657430350,21550,21600,21600,21550,13
|
|
20240626,141700,657149800,21650,21650,21650,21650,1
|
|
20240626,141600,657128150,21650,21650,21650,21650,38
|
|
20240626,141500,656305450,21650,21650,21650,21650,8
|
|
20240626,141400,656132250,21700,21700,21700,21700,0
|
|
20240626,141300,656132250,21700,21600,21700,21600,32
|
|
20240626,141200,655440950,21600,21550,21600,21550,9
|
|
20240626,141100,655246950,21600,21600,21600,21600,115
|
|
20240626,141000,652762950,21550,21600,21600,21550,508
|
|
20240626,140900,641814250,21600,21600,21600,21600,9
|
|
20240626,140800,641619850,21700,21650,21700,21650,60
|
|
20240626,140700,640320800,21650,21650,21650,21650,0
|
|
20240626,140600,640320800,21650,21600,21650,21600,35
|
|
20240626,140500,639564750,21650,21650,21650,21650,0
|
|
20240626,140400,639564750,21650,21650,21650,21650,5
|
|
20240626,140300,639456500,21650,21650,21650,21600,10
|
|
20240626,140200,639240400,21600,21600,21600,21600,29
|
|
20240626,140100,638614000,21600,21600,21600,21600,0
|
|
20240626,140000,638614000,21600,21600,21600,21600,8
|
|
20240626,135900,638441200,21600,21600,21600,21600,0
|
|
20240626,135800,638441200,21600,21600,21600,21600,85
|
|
20240626,135700,636605200,21600,21600,21600,21600,8
|
|
20240626,135600,636432400,21650,21600,21650,21600,9
|
|
20240626,135500,636237950,21650,21700,21700,21650,54
|
|
20240626,135400,635068800,21650,21650,21650,21650,18
|
|
20240626,135300,634679100,21700,21700,21700,21700,0
|
|
20240626,135200,634679100,21700,21700,21700,21700,0
|
|
20240626,135100,634679100,21700,21650,21700,21600,32
|
|
20240626,135000,633986800,21650,21650,21650,21650,11
|
|
20240626,134900,633748650,21650,21550,21650,21550,6
|
|
20240626,134800,633619250,21550,21550,21550,21550,9
|
|
20240626,134700,633425300,21550,21550,21550,21550,0
|
|
20240626,134600,633425300,21550,21550,21550,21550,0
|
|
20240626,134500,633425300,21550,21600,21600,21550,12
|
|
20240626,134400,633166650,21600,21600,21600,21600,0
|
|
20240626,134300,633166650,21600,21550,21600,21550,82
|
|
20240626,134200,631399500,21550,21550,21550,21550,28
|
|
20240626,134100,630796100,21600,21600,21600,21600,34
|
|
20240626,134000,630061700,21600,21600,21600,21600,0
|
|
20240626,133900,630061700,21600,21600,21600,21600,8
|
|
20240626,133800,629888900,21600,21600,21600,21600,0
|
|
20240626,133700,629888900,21600,21600,21600,21600,0
|
|
20240626,133600,629888900,21600,21650,21650,21600,202
|
|
20240626,133500,625517500,21650,21650,21650,21650,0
|
|
20240626,133400,625517500,21650,21650,21650,21650,0
|
|
20240626,133300,625517500,21650,21650,21650,21650,8
|
|
20240626,133200,625344300,21700,21700,21700,21700,95
|
|
20240626,133100,623282800,21700,21700,21700,21700,1
|
|
20240626,133000,623261100,21650,21650,21650,21650,8
|
|
20240626,132900,623087900,21700,21700,21700,21700,44
|
|
20240626,132800,622133100,21700,21700,21700,21700,123
|
|
20240626,132700,619464000,21700,21700,21700,21700,8
|
|
20240626,132600,619290400,21700,21750,21800,21700,40
|
|
20240626,132500,618420400,21800,21800,21800,21800,0
|
|
20240626,132400,618420400,21800,21800,21800,21700,286
|
|
20240626,132300,612186500,21750,21700,21750,21700,162
|
|
20240626,132200,608666000,21700,21700,21700,21700,15
|
|
20240626,132100,608340500,21700,21700,21700,21700,8
|
|
20240626,132000,608166900,21800,21750,21800,21750,162
|
|
20240626,131900,604635400,21750,21750,21750,21750,208
|
|
20240626,131800,600111400,21750,21700,21750,21700,16
|
|
20240626,131700,599763800,21700,21700,21700,21700,60
|
|
20240626,131600,598461800,21700,21700,21700,21700,1
|
|
20240626,131500,598440100,21700,21750,21750,21700,11
|
|
20240626,131400,598201300,21750,21750,21750,21750,0
|
|
20240626,131300,598201300,21750,21750,21750,21750,1
|
|
20240626,131200,598179550,21700,21700,21700,21700,8
|
|
20240626,131100,598005950,21700,21700,21700,21700,2
|
|
20240626,131000,597962550,21750,21750,21750,21750,1
|
|
20240626,130900,597940800,21700,21700,21700,21700,8
|
|
20240626,130800,597767200,21750,21750,21750,21750,10
|
|
20240626,130700,597549700,21750,21750,21750,21750,1
|
|
20240626,130600,597527950,21700,21750,21750,21700,617
|
|
20240626,130500,584108600,21700,21700,21750,21700,20
|
|
20240626,130400,583674550,21700,21700,21700,21700,1
|
|
20240626,130300,583652850,21650,21650,21650,21650,9
|
|
20240626,130200,583458000,21700,21700,21700,21700,1
|
|
20240626,130100,583436300,21650,21650,21650,21650,38
|
|
20240626,130000,582613600,21650,21650,21650,21650,0
|
|
20240626,125900,582613600,21650,21650,21650,21650,20
|
|
20240626,125800,582180600,21650,21650,21650,21650,18
|
|
20240626,125700,581790900,21750,21750,21750,21750,0
|
|
20240626,125600,581790900,21750,21750,21750,21750,1
|
|
20240626,125500,581769150,21650,21650,21650,21650,13
|
|
20240626,125400,581487700,21750,21750,21750,21750,0
|
|
20240626,125300,581487700,21750,21750,21750,21750,0
|
|
20240626,125200,581487700,21750,21650,21750,21650,23
|
|
20240626,125100,580988250,21750,21700,21750,21700,717
|
|
20240626,125000,565424000,21650,21650,21650,21650,230
|
|
20240626,124900,560444500,21650,21500,21650,21500,138
|
|
20240626,124800,557458000,21650,21550,21650,21550,669
|
|
20240626,124700,543018250,21650,21600,21650,21600,389
|
|
20240626,124600,534614700,21500,21500,21500,21500,8
|
|
20240626,124500,534442700,21600,21600,21600,21600,0
|
|
20240626,124400,534442700,21600,21550,21600,21500,108
|
|
20240626,124300,532119500,21550,21550,21550,21550,8
|
|
20240626,124200,531947100,21550,21550,21550,21550,5
|
|
20240626,124100,531839350,21500,21500,21500,21500,10
|
|
20240626,124000,531624350,21500,21500,21500,21500,9
|
|
20240626,123900,531430850,21550,21500,21550,21500,104
|
|
20240626,123800,529190900,21550,21550,21550,21550,0
|
|
20240626,123700,529190900,21550,21550,21550,21550,29
|
|
20240626,123600,528565950,21550,21550,21550,21550,30
|
|
20240626,123500,527919450,21550,21550,21550,21550,0
|
|
20240626,123400,527919450,21550,21550,21550,21550,309
|
|
20240626,123300,521260500,21600,21600,21600,21600,0
|
|
20240626,123200,521260500,21600,21600,21600,21600,1
|
|
20240626,123100,521238900,21550,21550,21550,21550,9
|
|
20240626,123000,521044950,21550,21550,21550,21550,0
|
|
20240626,122900,521044950,21550,21550,21550,21550,0
|
|
20240626,122800,521044950,21550,21550,21550,21550,55
|
|
20240626,122700,519859700,21550,21550,21550,21550,40
|
|
20240626,122600,518997700,21550,21550,21550,21550,2
|
|
20240626,122500,518954600,21550,21550,21550,21550,8
|
|
20240626,122400,518782200,21550,21550,21550,21550,0
|
|
20240626,122300,518782200,21550,21550,21550,21550,22
|
|
20240626,122200,518308100,21550,21550,21550,21550,8
|
|
20240626,122100,518135700,21600,21550,21600,21550,301
|
|
20240626,122000,511649100,21550,21550,21550,21550,5
|
|
20240626,121900,511541350,21550,21550,21550,21550,9
|
|
20240626,121800,511347400,21600,21600,21600,21600,0
|
|
20240626,121700,511347400,21600,21600,21600,21600,0
|
|
20240626,121600,511347400,21600,21500,21600,21500,9
|
|
20240626,121500,511153800,21600,21600,21600,21600,1
|
|
20240626,121400,511132200,21500,21550,21550,21500,1255
|
|
20240626,121300,484106500,21550,21550,21550,21550,8
|
|
20240626,121200,483934100,21650,21650,21650,21650,1
|
|
20240626,121100,483912450,21550,21550,21550,21550,0
|
|
20240626,121000,483912450,21550,21550,21550,21550,8
|
|
20240626,120900,483740050,21550,21550,21550,21550,0
|
|
20240626,120800,483740050,21550,21550,21550,21550,0
|
|
20240626,120700,483740050,21550,21650,21650,21550,207
|
|
20240626,120600,479279100,21600,21600,21600,21600,50
|
|
20240626,120500,478199100,21600,21600,21600,21600,0
|
|
20240626,120400,478199100,21600,21600,21600,21600,6
|
|
20240626,120300,478069500,21650,21650,21650,21650,3
|
|
20240626,120200,478004550,21650,21650,21650,21650,46
|
|
20240626,120100,477008650,21650,21550,21650,21550,9
|
|
20240626,120000,476814600,21650,21650,21650,21650,0
|
|
20240626,115900,476814600,21650,21650,21650,21650,100
|
|
20240626,115800,474649600,21650,21650,21650,21550,11
|
|
20240626,115700,474412350,21550,21600,21600,21550,358
|
|
20240626,115600,466680250,21600,21600,21600,21600,0
|
|
20240626,115500,466680250,21600,21600,21600,21600,8
|
|
20240626,115400,466507450,21600,21600,21600,21600,5
|
|
20240626,115300,466399450,21600,21600,21600,21600,250
|
|
20240626,115200,460999450,21600,21600,21600,21600,11
|
|
20240626,115100,460761850,21650,21650,21650,21650,71
|
|
20240626,115000,459224700,21650,21600,21650,21600,107
|
|
20240626,114900,456913450,21650,21600,21650,21600,25
|
|
20240626,114800,456373350,21600,21600,21600,21600,41
|
|
20240626,114700,455487750,21650,21650,21650,21650,1
|
|
20240626,114600,455466100,21600,21600,21600,21600,65
|
|
20240626,114500,454062100,21600,21600,21600,21600,114
|
|
20240626,114400,451599700,21600,21600,21600,21600,0
|
|
20240626,114300,451599700,21600,21600,21600,21600,8
|
|
20240626,114200,451426900,21650,21650,21650,21650,39
|
|
20240626,114100,450582550,21650,21650,21650,21650,8
|
|
20240626,114000,450409350,21600,21600,21600,21600,8
|
|
20240626,113900,450236550,21650,21650,21650,21650,20
|
|
20240626,113800,449803550,21650,21650,21650,21650,18
|
|
20240626,113700,449413850,21650,21650,21650,21600,80
|
|
20240626,113600,447682250,21650,21650,21650,21650,0
|
|
20240626,113500,447682250,21650,21650,21650,21650,0
|
|
20240626,113400,447682250,21650,21650,21650,21650,50
|
|
20240626,113300,446599750,21650,21650,21650,21650,1
|
|
20240626,113200,446578100,21650,21650,21650,21650,71
|
|
20240626,113100,445040950,21600,21650,21650,21600,38
|
|
20240626,113000,444218650,21650,21650,21650,21650,68
|
|
20240626,112900,442746450,21600,21600,21600,21600,8
|
|
20240626,112800,442573650,21650,21650,21650,21650,150
|
|
20240626,112700,439326150,21600,21600,21600,21600,65
|
|
20240626,112600,437922150,21600,21600,21600,21600,8
|
|
20240626,112500,437749350,21600,21600,21600,21600,10
|
|
20240626,112400,437533350,21600,21600,21600,21600,5
|
|
20240626,112300,437425350,21600,21600,21600,21600,8
|
|
20240626,112200,437252550,21600,21600,21600,21600,8
|
|
20240626,112100,437079750,21600,21600,21600,21600,16
|
|
20240626,112000,436734150,21600,21500,21600,21500,10
|
|
20240626,111900,436518950,21600,21600,21600,21600,0
|
|
20240626,111800,436518950,21600,21550,21600,21550,2
|
|
20240626,111700,436475800,21550,21500,21550,21500,32
|
|
20240626,111600,435787600,21550,21550,21550,21550,66
|
|
20240626,111500,434365300,21650,21600,21650,21600,50
|
|
20240626,111400,433283750,21600,21550,21600,21550,10
|
|
20240626,111300,433068200,21600,21550,21600,21550,41
|
|
20240626,111200,432184600,21550,21550,21550,21550,10
|
|
20240626,111100,431969100,21550,21500,21550,21500,54
|
|
20240626,111000,430805800,21500,21500,21500,21500,95
|
|
20240626,110900,428763300,21500,21500,21500,21500,10
|
|
20240626,110800,428548300,21550,21500,21550,21500,9
|
|
20240626,110700,428354750,21500,21500,21500,21500,100
|
|
20240626,110600,426204750,21500,21500,21500,21500,0
|
|
20240626,110500,426204750,21500,21550,21550,21500,28
|
|
20240626,110400,425601750,21500,21500,21500,21500,50
|
|
20240626,110300,424526750,21700,21650,21700,21650,220
|
|
20240626,110200,419763700,21650,21550,21650,21450,609
|
|
20240626,110100,406665450,21600,21600,21650,21600,406
|
|
20240626,110000,397895800,21600,21600,21600,21600,1
|
|
20240626,105900,397874200,21600,21600,21600,21600,48
|
|
20240626,105800,396837400,21600,21600,21600,21600,123
|
|
20240626,105700,394180600,21600,21550,21600,21550,186
|
|
20240626,105600,390169000,21600,21600,21600,21600,11
|
|
20240626,105500,389931400,21600,21600,21600,21600,0
|
|
20240626,105400,389931400,21600,21600,21600,21600,29
|
|
20240626,105300,389305000,21600,21600,21600,21600,40
|
|
20240626,105200,388441000,21600,21600,21600,21600,0
|
|
20240626,105100,388441000,21600,21600,21600,21600,261
|
|
20240626,105000,382803400,21600,21600,21600,21600,10
|
|
20240626,104900,382587400,21650,21600,21650,21600,193
|
|
20240626,104800,378418550,21650,21650,21650,21650,1
|
|
20240626,104700,378396900,21600,21650,21650,21600,118
|
|
20240626,104600,375846600,21650,21600,21650,21600,7
|
|
20240626,104500,375695300,21600,21600,21600,21600,1
|
|
20240626,104400,375673700,21600,21600,21600,21600,8
|
|
20240626,104300,375500900,21600,21650,21650,21600,307
|
|
20240626,104200,368855800,21700,21700,21700,21700,0
|
|
20240626,104100,368855800,21700,21600,21700,21550,503
|
|
20240626,104000,357986350,21650,21700,21700,21650,12
|
|
20240626,103900,357726050,21650,21650,21650,21650,50
|
|
20240626,103800,356643550,21600,21650,21700,21600,122
|
|
20240626,103700,354002600,21650,21600,21650,21600,280
|
|
20240626,103600,347954550,21600,21600,21600,21600,1
|
|
20240626,103500,347932950,21550,21550,21550,21550,12
|
|
20240626,103400,347674350,21550,21550,21550,21550,0
|
|
20240626,103300,347674350,21550,21550,21550,21550,103
|
|
20240626,103200,345454700,21550,21550,21550,21500,11
|
|
20240626,103100,345218050,21500,21450,21500,21450,2702
|
|
20240626,103000,287125550,21400,21500,21500,21400,11
|
|
20240626,102900,286890050,21400,21400,21400,21400,9
|
|
20240626,102800,286697450,21500,21400,21500,21400,71
|
|
20240626,102700,285177450,21400,21400,21400,21400,0
|
|
20240626,102600,285177450,21400,21400,21400,21400,108
|
|
20240626,102500,282866250,21400,21400,21400,21400,0
|
|
20240626,102400,282866250,21400,21400,21400,21400,0
|
|
20240626,102300,282866250,21400,21500,21500,21400,9
|
|
20240626,102200,282673550,21500,21500,21500,21500,2
|
|
20240626,102100,282630550,21400,21400,21400,21400,117
|
|
20240626,102000,280126750,21400,21400,21400,21400,8
|
|
20240626,101900,279955550,21500,21500,21500,21500,2
|
|
20240626,101800,279912550,21500,21500,21500,21500,1
|
|
20240626,101700,279891050,21400,21500,21500,21400,11
|
|
20240626,101600,279655350,21450,21450,21450,21450,0
|
|
20240626,101500,279655350,21450,21450,21450,21450,203
|
|
20240626,101400,275301000,21450,21500,21500,21450,20
|
|
20240626,101300,274871400,21450,21450,21450,21450,5
|
|
20240626,101200,274764150,21450,21450,21450,21450,0
|
|
20240626,101100,274764150,21450,21450,21500,21400,1859
|
|
20240626,101000,234978500,21500,21450,21500,21450,3
|
|
20240626,100900,234914100,21400,21400,21400,21400,0
|
|
20240626,100800,234914100,21400,21400,21450,21400,64
|
|
20240626,100700,233543000,21400,21400,21400,21400,0
|
|
20240626,100600,233543000,21400,21400,21400,21400,0
|
|
20240626,100500,233543000,21400,21400,21400,21400,8
|
|
20240626,100400,233371800,21500,21500,21500,21500,191
|
|
20240626,100300,229265300,21500,21500,21500,21500,1
|
|
20240626,100200,229243800,21400,21400,21500,21400,610
|
|
20240626,100100,216181400,21400,21400,21400,21400,0
|
|
20240626,100000,216181400,21400,21400,21400,21400,0
|
|
20240626,095900,216181400,21400,21450,21450,21400,10
|
|
20240626,095800,215967300,21450,21350,21450,21350,21
|
|
20240626,095700,215518850,21350,21350,21350,21350,114
|
|
20240626,095600,213084950,21350,21400,21450,21350,107
|
|
20240626,095500,210798750,21400,21400,21400,21400,42
|
|
20240626,095400,209899950,21400,21350,21400,21350,109
|
|
20240626,095300,207572750,21400,21400,21400,21350,5
|
|
20240626,095200,207465900,21400,21400,21400,21400,0
|
|
20240626,095100,207465900,21400,21350,21400,21350,13
|
|
20240626,095000,207188100,21350,21350,21350,21350,128
|
|
20240626,094900,204455300,21400,21400,21400,21400,30
|
|
20240626,094800,203813300,21400,21400,21400,21400,50
|
|
20240626,094700,202743300,21400,21400,21400,21400,0
|
|
20240626,094600,202743300,21400,21400,21400,21400,0
|
|
20240626,094500,202743300,21400,21350,21400,21350,570
|
|
20240626,094400,190561300,21400,21400,21400,21400,0
|
|
20240626,094300,190561300,21400,21400,21400,21400,20
|
|
20240626,094200,190133300,21400,21350,21400,21350,77
|
|
20240626,094100,188485900,21350,21350,21350,21350,44
|
|
20240626,094000,187546500,21400,21400,21400,21400,17
|
|
20240626,093900,187182700,21350,21350,21350,21350,8
|
|
20240626,093800,187011900,21350,21400,21450,21350,212
|
|
20240626,093700,182478700,21400,21450,21450,21400,37
|
|
20240626,093600,181686400,21400,21400,21400,21400,85
|
|
20240626,093500,179867400,21400,21400,21400,21400,97
|
|
20240626,093400,177791600,21400,21350,21400,21350,55
|
|
20240626,093300,176614850,21350,21350,21350,21350,8
|
|
20240626,093200,176444050,21450,21450,21450,21450,11
|
|
20240626,093100,176208100,21350,21350,21350,21350,0
|
|
20240626,093000,176208100,21350,21350,21350,21350,339
|
|
20240626,092900,168970450,21500,21500,21500,21500,177
|
|
20240626,092800,165164950,21500,21500,21500,21500,1
|
|
20240626,092700,165143450,21350,21450,21500,21350,284
|
|
20240626,092600,159069650,21450,21450,21450,21450,0
|
|
20240626,092500,159069650,21450,21400,21450,21400,2
|
|
20240626,092400,159026800,21400,21350,21450,21350,61
|
|
20240626,092300,157721850,21450,21400,21450,21350,308
|
|
20240626,092200,151137000,21500,21450,21500,21400,243
|
|
20240626,092100,145936550,21500,21500,21500,21500,6
|
|
20240626,092000,145807550,21450,21400,21500,21400,293
|
|
20240626,091900,139532100,21500,21500,21500,21500,359
|
|
20240626,091800,131813600,21500,21450,21500,21450,65
|
|
20240626,091700,130418350,21500,21500,21500,21500,51
|
|
20240626,091600,129321850,21500,21350,21500,21300,258
|
|
20240626,091500,123821100,21350,21350,21350,21350,70
|
|
20240626,091400,122326600,21350,21350,21350,21350,15
|
|
20240626,091300,122006350,21350,21400,21400,21350,205
|
|
20240626,091200,117626000,21500,21500,21500,21500,48
|
|
20240626,091100,116594000,21500,21500,21500,21500,5
|
|
20240626,091000,116486500,21350,21400,21400,21350,23
|
|
20240626,090900,115995350,21300,21300,21300,21300,0
|
|
20240626,090800,115995350,21300,21450,21450,21300,628
|
|
20240626,090700,102557250,21500,21500,21500,21450,396
|
|
20240626,090600,94048250,21600,21700,21700,21500,820
|
|
20240626,090500,76373000,21600,21650,21650,21600,59
|
|
20240626,090400,75098050,21600,21600,21700,21600,191
|
|
20240626,090300,70966250,21650,21600,21700,21600,189
|
|
20240626,090200,66881250,21650,21650,21700,21650,94
|
|
20240626,090100,64844350,21750,21750,21850,21600,974
|
|
20240626,090000,43670200,21750,21800,21850,21550,1896
|