667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200400,735059950,21400,21400,21400,21400,1457
|
|
20240628,200300,735059950,21400,21400,21400,21400,0
|
|
20240628,200200,735059950,21400,21400,21400,21400,0
|
|
20240628,200100,735059950,21400,21400,21400,21400,0
|
|
20240628,200000,735059950,21400,21400,21400,21400,0
|
|
20240628,195900,735059950,21400,21400,21400,21400,0
|
|
20240628,195800,735059950,21400,21400,21400,21400,0
|
|
20240628,195700,735059950,21400,21400,21400,21400,0
|
|
20240628,195600,735059950,21400,21400,21400,21400,0
|
|
20240628,195500,735059950,21400,21400,21400,21400,0
|
|
20240628,195400,735059950,21400,21400,21400,21400,0
|
|
20240628,195300,735059950,21400,21400,21400,21400,0
|
|
20240628,195200,735059950,21400,21400,21400,21400,0
|
|
20240628,195100,735059950,21400,21400,21400,21400,0
|
|
20240628,195000,735059950,21400,21400,21400,21400,0
|
|
20240628,194900,735059950,21400,21400,21400,21400,0
|
|
20240628,194800,735059950,21400,21400,21400,21400,0
|
|
20240628,194700,735059950,21400,21400,21400,21400,0
|
|
20240628,194600,735059950,21400,21400,21400,21400,0
|
|
20240628,194500,735059950,21400,21400,21400,21400,0
|
|
20240628,194400,735059950,21400,21400,21400,21400,0
|
|
20240628,194300,735059950,21400,21400,21400,21400,0
|
|
20240628,194200,735059950,21400,21400,21400,21400,0
|
|
20240628,194100,735059950,21400,21400,21400,21400,0
|
|
20240628,194000,735059950,21400,21400,21400,21400,0
|
|
20240628,193900,735059950,21400,21400,21400,21400,0
|
|
20240628,193800,735059950,21400,21400,21400,21400,0
|
|
20240628,193700,735059950,21400,21400,21400,21400,0
|
|
20240628,193600,735059950,21400,21400,21400,21400,0
|
|
20240628,193500,735059950,21400,21400,21400,21400,0
|
|
20240628,193400,735059950,21400,21400,21400,21400,1457
|
|
20240628,193300,735059950,21400,21400,21400,21400,0
|
|
20240628,193200,735059950,21400,21400,21400,21400,0
|
|
20240628,193100,735059950,21400,21400,21400,21400,0
|
|
20240628,193000,735059950,21400,21400,21400,21400,0
|
|
20240628,192900,735059950,21400,21400,21400,21400,0
|
|
20240628,192800,735059950,21400,21400,21400,21400,0
|
|
20240628,192700,735059950,21400,21400,21400,21400,0
|
|
20240628,192600,735059950,21400,21400,21400,21400,0
|
|
20240628,192500,735059950,21400,21400,21400,21400,0
|
|
20240628,192400,735059950,21400,21400,21400,21400,0
|
|
20240628,192300,735059950,21400,21400,21400,21400,0
|
|
20240628,192200,735059950,21400,21400,21400,21400,0
|
|
20240628,192100,735059950,21400,21400,21400,21400,0
|
|
20240628,192000,735059950,21400,21400,21400,21400,0
|
|
20240628,191900,735059950,21400,21400,21400,21400,0
|
|
20240628,191800,735059950,21400,21400,21400,21400,0
|
|
20240628,191700,735059950,21400,21400,21400,21400,0
|
|
20240628,191600,735059950,21400,21400,21400,21400,0
|
|
20240628,191500,735059950,21400,21400,21400,21400,0
|
|
20240628,191400,735059950,21400,21400,21400,21400,0
|
|
20240628,191300,735059950,21400,21400,21400,21400,0
|
|
20240628,191200,735059950,21400,21400,21400,21400,0
|
|
20240628,191100,735059950,21400,21400,21400,21400,0
|
|
20240628,191000,735059950,21400,21400,21400,21400,0
|
|
20240628,190900,735059950,21400,21400,21400,21400,0
|
|
20240628,190800,735059950,21400,21400,21400,21400,0
|
|
20240628,190700,735059950,21400,21400,21400,21400,0
|
|
20240628,190600,735059950,21400,21400,21400,21400,0
|
|
20240628,190500,735059950,21400,21400,21400,21400,0
|
|
20240628,190400,735059950,21400,21400,21400,21400,1457
|
|
20240628,190300,735059950,21400,21400,21400,21400,0
|
|
20240628,190200,735059950,21400,21400,21400,21400,0
|
|
20240628,190100,735059950,21400,21400,21400,21400,0
|
|
20240628,190000,735059950,21400,21400,21400,21400,0
|
|
20240628,185900,735059950,21400,21400,21400,21400,0
|
|
20240628,185800,735059950,21400,21400,21400,21400,0
|
|
20240628,185700,735059950,21400,21400,21400,21400,0
|
|
20240628,185600,735059950,21400,21400,21400,21400,0
|
|
20240628,185500,735059950,21400,21400,21400,21400,0
|
|
20240628,185400,735059950,21400,21400,21400,21400,0
|
|
20240628,185300,735059950,21400,21400,21400,21400,0
|
|
20240628,185200,735059950,21400,21400,21400,21400,0
|
|
20240628,185100,735059950,21400,21400,21400,21400,0
|
|
20240628,185000,735059950,21400,21400,21400,21400,0
|
|
20240628,184900,735059950,21400,21400,21400,21400,0
|
|
20240628,184800,735059950,21400,21400,21400,21400,0
|
|
20240628,184700,735059950,21400,21400,21400,21400,0
|
|
20240628,184600,735059950,21400,21400,21400,21400,0
|
|
20240628,184500,735059950,21400,21400,21400,21400,0
|
|
20240628,184400,735059950,21400,21400,21400,21400,0
|
|
20240628,184300,735059950,21400,21400,21400,21400,0
|
|
20240628,184200,735059950,21400,21400,21400,21400,0
|
|
20240628,184100,735059950,21400,21400,21400,21400,0
|
|
20240628,184000,735059950,21400,21400,21400,21400,0
|
|
20240628,183900,735059950,21400,21400,21400,21400,0
|
|
20240628,183800,735059950,21400,21400,21400,21400,0
|
|
20240628,183700,735059950,21400,21400,21400,21400,0
|
|
20240628,183600,735059950,21400,21400,21400,21400,0
|
|
20240628,183500,735059950,21400,21400,21400,21400,0
|
|
20240628,183400,735059950,21400,21400,21400,21400,1457
|
|
20240628,183300,735059950,21400,21400,21400,21400,0
|
|
20240628,183200,735059950,21400,21400,21400,21400,0
|
|
20240628,183100,735059950,21400,21400,21400,21400,0
|
|
20240628,183000,735059950,21400,21400,21400,21400,0
|
|
20240628,182900,735059950,21400,21400,21400,21400,0
|
|
20240628,182800,735059950,21400,21400,21400,21400,0
|
|
20240628,182700,735059950,21400,21400,21400,21400,0
|
|
20240628,182600,735059950,21400,21400,21400,21400,0
|
|
20240628,182500,735059950,21400,21400,21400,21400,0
|
|
20240628,182400,735059950,21400,21400,21400,21400,0
|
|
20240628,182300,735059950,21400,21400,21400,21400,0
|
|
20240628,182200,735059950,21400,21400,21400,21400,0
|
|
20240628,182100,735059950,21400,21400,21400,21400,0
|
|
20240628,182000,735059950,21400,21400,21400,21400,0
|
|
20240628,181900,735059950,21400,21400,21400,21400,0
|
|
20240628,181800,735059950,21400,21400,21400,21400,0
|
|
20240628,181700,735059950,21400,21400,21400,21400,0
|
|
20240628,181600,735059950,21400,21400,21400,21400,0
|
|
20240628,181500,735059950,21400,21400,21400,21400,0
|
|
20240628,181400,735059950,21400,21400,21400,21400,0
|
|
20240628,181300,735059950,21400,21400,21400,21400,0
|
|
20240628,181200,735059950,21400,21400,21400,21400,0
|
|
20240628,181100,735059950,21400,21400,21400,21400,0
|
|
20240628,181000,735059950,21400,21400,21400,21400,0
|
|
20240628,180900,735059950,21400,21400,21400,21400,0
|
|
20240628,180800,735059950,21400,21400,21400,21400,0
|
|
20240628,180700,735059950,21400,21400,21400,21400,0
|
|
20240628,180600,735059950,21400,21400,21400,21400,0
|
|
20240628,180500,735059950,21400,21400,21400,21400,0
|
|
20240628,180400,735059950,21400,21400,21400,21400,1457
|
|
20240628,180300,735059950,21400,21400,21400,21400,0
|
|
20240628,180200,735059950,21400,21400,21400,21400,0
|
|
20240628,180100,735059950,21400,21400,21400,21400,0
|
|
20240628,180000,735059950,21400,21400,21400,21400,0
|
|
20240628,175900,735059950,21400,21400,21400,21400,0
|
|
20240628,175800,735059950,21400,21400,21400,21400,0
|
|
20240628,175700,735059950,21400,21400,21400,21400,0
|
|
20240628,175600,735059950,21400,21400,21400,21400,0
|
|
20240628,175500,735059950,21400,21400,21400,21400,0
|
|
20240628,175400,735059950,21400,21400,21400,21400,0
|
|
20240628,175300,735059950,21400,21400,21400,21400,0
|
|
20240628,175200,735059950,21400,21400,21400,21400,0
|
|
20240628,175100,735059950,21400,21400,21400,21400,0
|
|
20240628,175000,735059950,21400,21400,21400,21400,0
|
|
20240628,174900,735059950,21400,21400,21400,21400,0
|
|
20240628,174800,735059950,21400,21400,21400,21400,0
|
|
20240628,174700,735059950,21400,21400,21400,21400,0
|
|
20240628,174600,735059950,21400,21400,21400,21400,0
|
|
20240628,174500,735059950,21400,21400,21400,21400,0
|
|
20240628,174400,735059950,21400,21400,21400,21400,0
|
|
20240628,174300,735059950,21400,21400,21400,21400,0
|
|
20240628,174200,735059950,21400,21400,21400,21400,0
|
|
20240628,174100,735059950,21400,21400,21400,21400,0
|
|
20240628,174000,735059950,21400,21400,21400,21400,0
|
|
20240628,173900,735059950,21400,21400,21400,21400,0
|
|
20240628,173800,735059950,21400,21400,21400,21400,0
|
|
20240628,173700,735059950,21400,21400,21400,21400,0
|
|
20240628,173600,735059950,21400,21400,21400,21400,0
|
|
20240628,173500,735059950,21400,21400,21400,21400,0
|
|
20240628,173400,735059950,21400,21400,21400,21400,1457
|
|
20240628,173300,735059950,21400,21400,21400,21400,0
|
|
20240628,173200,735059950,21400,21400,21400,21400,0
|
|
20240628,173100,735059950,21400,21400,21400,21400,0
|
|
20240628,173000,735059950,21400,21400,21400,21400,0
|
|
20240628,172900,735059950,21400,21400,21400,21400,0
|
|
20240628,172800,735059950,21400,21400,21400,21400,0
|
|
20240628,172700,735059950,21400,21400,21400,21400,0
|
|
20240628,172600,735059950,21400,21400,21400,21400,0
|
|
20240628,172500,735059950,21400,21400,21400,21400,0
|
|
20240628,172400,735059950,21400,21400,21400,21400,0
|
|
20240628,172300,735059950,21400,21400,21400,21400,0
|
|
20240628,172200,735059950,21400,21400,21400,21400,0
|
|
20240628,172100,735059950,21400,21400,21400,21400,0
|
|
20240628,172000,735059950,21400,21400,21400,21400,0
|
|
20240628,171900,735059950,21400,21400,21400,21400,0
|
|
20240628,171800,735059950,21400,21400,21400,21400,0
|
|
20240628,171700,735059950,21400,21400,21400,21400,0
|
|
20240628,171600,735059950,21400,21400,21400,21400,0
|
|
20240628,171500,735059950,21400,21400,21400,21400,0
|
|
20240628,171400,735059950,21400,21400,21400,21400,0
|
|
20240628,171300,735059950,21400,21400,21400,21400,0
|
|
20240628,171200,735059950,21400,21400,21400,21400,0
|
|
20240628,171100,735059950,21400,21400,21400,21400,0
|
|
20240628,171000,735059950,21400,21400,21400,21400,0
|
|
20240628,170900,735059950,21400,21400,21400,21400,0
|
|
20240628,170800,735059950,21400,21400,21400,21400,0
|
|
20240628,170700,735059950,21400,21400,21400,21400,0
|
|
20240628,170600,735059950,21400,21400,21400,21400,0
|
|
20240628,170500,735059950,21400,21400,21400,21400,0
|
|
20240628,170400,735059950,21400,21400,21400,21400,1457
|
|
20240628,170300,735059950,21400,21400,21400,21400,0
|
|
20240628,170200,735059950,21400,21400,21400,21400,0
|
|
20240628,170100,735059950,21400,21400,21400,21400,0
|
|
20240628,170000,735059950,21400,21400,21400,21400,0
|
|
20240628,165900,735059950,21400,21400,21400,21400,0
|
|
20240628,165800,735059950,21400,21400,21400,21400,0
|
|
20240628,165700,735059950,21400,21400,21400,21400,0
|
|
20240628,165600,735059950,21400,21400,21400,21400,0
|
|
20240628,165500,735059950,21400,21400,21400,21400,0
|
|
20240628,165400,735059950,21400,21400,21400,21400,0
|
|
20240628,165300,735059950,21400,21400,21400,21400,0
|
|
20240628,165200,735059950,21400,21400,21400,21400,0
|
|
20240628,165100,735059950,21400,21400,21400,21400,0
|
|
20240628,165000,735059950,21400,21400,21400,21400,0
|
|
20240628,164900,735059950,21400,21400,21400,21400,0
|
|
20240628,164800,735059950,21400,21400,21400,21400,0
|
|
20240628,164700,735059950,21400,21400,21400,21400,0
|
|
20240628,164600,735059950,21400,21400,21400,21400,0
|
|
20240628,164500,735059950,21400,21400,21400,21400,0
|
|
20240628,164400,735059950,21400,21400,21400,21400,0
|
|
20240628,164300,735059950,21400,21400,21400,21400,0
|
|
20240628,164200,735059950,21400,21400,21400,21400,0
|
|
20240628,164100,735059950,21400,21400,21400,21400,0
|
|
20240628,164000,735059950,21400,21400,21400,21400,0
|
|
20240628,163900,735059950,21400,21400,21400,21400,0
|
|
20240628,163800,735059950,21400,21400,21400,21400,0
|
|
20240628,163700,735059950,21400,21400,21400,21400,0
|
|
20240628,163600,735059950,21400,21400,21400,21400,0
|
|
20240628,163500,735059950,21400,21400,21400,21400,0
|
|
20240628,163400,735059950,21400,21400,21400,21400,1457
|
|
20240628,163300,735059950,21400,21400,21400,21400,0
|
|
20240628,163200,735059950,21400,21400,21400,21400,0
|
|
20240628,163100,735059950,21400,21400,21400,21400,0
|
|
20240628,163000,735059950,21400,21400,21400,21400,0
|
|
20240628,162900,735059950,21400,21400,21400,21400,0
|
|
20240628,162800,735059950,21400,21400,21400,21400,0
|
|
20240628,162700,735059950,21400,21400,21400,21400,0
|
|
20240628,162600,735059950,21400,21400,21400,21400,0
|
|
20240628,162500,735059950,21400,21400,21400,21400,0
|
|
20240628,162400,735059950,21400,21400,21400,21400,0
|
|
20240628,162300,735059950,21400,21400,21400,21400,0
|
|
20240628,162200,735059950,21400,21400,21400,21400,0
|
|
20240628,162100,735059950,21400,21400,21400,21400,0
|
|
20240628,162000,735059950,21400,21400,21400,21400,0
|
|
20240628,161900,735059950,21400,21400,21400,21400,0
|
|
20240628,161800,735059950,21400,21400,21400,21400,0
|
|
20240628,161700,735059950,21400,21400,21400,21400,0
|
|
20240628,161600,735059950,21400,21400,21400,21400,0
|
|
20240628,161500,735059950,21400,21400,21400,21400,0
|
|
20240628,161400,735059950,21400,21400,21400,21400,0
|
|
20240628,161300,735059950,21400,21400,21400,21400,0
|
|
20240628,161200,735059950,21400,21400,21400,21400,0
|
|
20240628,161100,735059950,21400,21400,21400,21400,0
|
|
20240628,161000,735059950,21400,21400,21400,21400,0
|
|
20240628,160900,735059950,21400,21400,21400,21400,0
|
|
20240628,160800,735059950,21400,21400,21400,21400,0
|
|
20240628,160700,735059950,21400,21400,21400,21400,0
|
|
20240628,160600,735059950,21400,21400,21400,21400,0
|
|
20240628,160500,735059950,21400,21400,21400,21400,0
|
|
20240628,160400,735059950,21400,21400,21400,21400,1457
|
|
20240628,160300,735059950,21400,21400,21400,21400,0
|
|
20240628,160200,735059950,21400,21400,21400,21400,0
|
|
20240628,160100,735059950,21400,21400,21400,21400,0
|
|
20240628,160000,735059950,21400,21400,21400,21400,0
|
|
20240628,155900,735059950,21400,21400,21400,21400,0
|
|
20240628,155800,735059950,21400,21400,21400,21400,0
|
|
20240628,155700,735059950,21400,21400,21400,21400,0
|
|
20240628,155600,735059950,21400,21400,21400,21400,0
|
|
20240628,155500,735059950,21400,21400,21400,21400,0
|
|
20240628,155400,735059950,21400,21400,21400,21400,0
|
|
20240628,155300,735059950,21400,21400,21400,21400,0
|
|
20240628,155200,735059950,21400,21400,21400,21400,0
|
|
20240628,155100,735059950,21400,21400,21400,21400,0
|
|
20240628,155000,735059950,21400,21400,21400,21400,0
|
|
20240628,154900,735059950,21400,21400,21400,21400,0
|
|
20240628,154800,735059950,21400,21400,21400,21400,0
|
|
20240628,154700,735059950,21400,21400,21400,21400,0
|
|
20240628,154600,735059950,21400,21400,21400,21400,0
|
|
20240628,154500,735059950,21400,21400,21400,21400,0
|
|
20240628,154400,735059950,21400,21400,21400,21400,0
|
|
20240628,154300,735059950,21400,21400,21400,21400,0
|
|
20240628,154200,735059950,21400,21400,21400,21400,0
|
|
20240628,154100,735059950,21400,21400,21400,21400,0
|
|
20240628,154000,735059950,21400,21400,21400,21400,0
|
|
20240628,153900,735059950,21400,21400,21400,21400,0
|
|
20240628,153800,735059950,21400,21400,21400,21400,0
|
|
20240628,153700,735059950,21400,21400,21400,21400,0
|
|
20240628,153600,735059950,21400,21400,21400,21400,0
|
|
20240628,153500,735059950,21400,21400,21400,21400,0
|
|
20240628,153400,735059950,21400,21400,21400,21400,1457
|
|
20240628,153300,735059950,21400,21400,21400,21400,0
|
|
20240628,153200,735059950,21400,21400,21400,21400,0
|
|
20240628,153100,735059950,21400,21400,21400,21400,0
|
|
20240628,153000,735059950,21400,21400,21400,21400,1457
|
|
20240628,152900,703880150,21650,21650,21650,21650,0
|
|
20240628,152800,703880150,21650,21650,21650,21650,0
|
|
20240628,152700,703880150,21650,21650,21650,21650,0
|
|
20240628,152600,703880150,21650,21650,21650,21650,0
|
|
20240628,152500,703880150,21650,21650,21650,21650,0
|
|
20240628,152400,703880150,21650,21650,21650,21650,0
|
|
20240628,152300,703880150,21650,21650,21650,21650,0
|
|
20240628,152200,703880150,21650,21650,21650,21650,0
|
|
20240628,152100,703880150,21650,21650,21650,21650,0
|
|
20240628,152000,703880150,21650,21650,21650,21650,0
|
|
20240628,151900,703880150,21650,21650,21650,21650,248
|
|
20240628,151800,698510950,21650,21650,21650,21650,0
|
|
20240628,151700,698510950,21650,21650,21650,21600,52
|
|
20240628,151600,697385200,21650,21600,21650,21600,107
|
|
20240628,151500,695073800,21600,21650,21650,21500,422
|
|
20240628,151400,685958850,21650,21600,21650,21600,8
|
|
20240628,151300,685785900,21600,21600,21600,21600,150
|
|
20240628,151200,682545900,21600,21600,21600,21600,8
|
|
20240628,151100,682373100,21600,21600,21600,21600,34
|
|
20240628,151000,681638700,21600,21600,21600,21500,46
|
|
20240628,150900,680645200,21600,21600,21600,21600,152
|
|
20240628,150800,677362000,21600,21600,21600,21600,8
|
|
20240628,150700,677189200,21600,21600,21600,21600,33
|
|
20240628,150600,676476400,21600,21600,21600,21600,9
|
|
20240628,150500,676282000,21600,21600,21600,21600,33
|
|
20240628,150400,675569200,21600,21600,21600,21600,34
|
|
20240628,150300,674834800,21500,21600,21600,21500,40
|
|
20240628,150200,673973500,21600,21600,21650,21600,35
|
|
20240628,150100,673217200,21600,21600,21600,21600,8
|
|
20240628,150000,673044400,21550,21600,21600,21550,34
|
|
20240628,145900,672310050,21600,21600,21600,21500,309
|
|
20240628,145800,665665650,21600,21550,21600,21550,143
|
|
20240628,145700,662582500,21550,21550,21550,21550,10
|
|
20240628,145600,662367000,21500,21500,21500,21500,106
|
|
20240628,145500,660088000,21500,21550,21550,21500,385
|
|
20240628,145400,651810250,21550,21550,21550,21550,34
|
|
20240628,145300,651077550,21500,21650,21650,21500,106
|
|
20240628,145200,648797800,21650,21600,21650,21600,34
|
|
20240628,145100,648063250,21600,21600,21600,21500,77
|
|
20240628,145000,646404050,21600,21600,21600,21600,9
|
|
20240628,144900,646209650,21600,21600,21600,21600,33
|
|
20240628,144800,645496850,21600,21600,21600,21600,9
|
|
20240628,144700,645302450,21600,21550,21600,21550,135
|
|
20240628,144600,642392900,21550,21550,21550,21550,282
|
|
20240628,144500,636315800,21550,21500,21550,21500,33
|
|
20240628,144400,635606150,21500,21500,21500,21450,38
|
|
20240628,144300,634789400,21500,21450,21500,21450,35
|
|
20240628,144200,634036950,21500,21500,21500,21500,118
|
|
20240628,144100,631499950,21500,21550,21550,21500,53
|
|
20240628,144000,630358800,21550,21550,21550,21550,9
|
|
20240628,143900,630164850,21550,21550,21550,21550,265
|
|
20240628,143800,624454100,21500,21500,21550,21500,31
|
|
20240628,143700,623787300,21500,21500,21500,21500,116
|
|
20240628,143600,621293300,21500,21500,21500,21500,34
|
|
20240628,143500,620562300,21500,21500,21500,21500,8
|
|
20240628,143400,620390300,21500,21500,21500,21500,35
|
|
20240628,143300,619637800,21500,21450,21500,21400,415
|
|
20240628,143200,610756050,21450,21450,21450,21450,33
|
|
20240628,143100,610048200,21450,21550,21550,21450,202
|
|
20240628,143000,605714700,21450,21500,21550,21450,51
|
|
20240628,142900,604617150,21500,21500,21500,21500,15
|
|
20240628,142800,604294650,21500,21550,21550,21500,281
|
|
20240628,142700,598247850,21550,21550,21550,21550,58
|
|
20240628,142600,596997950,21550,21550,21550,21500,42
|
|
20240628,142500,596093250,21550,21550,21550,21550,33
|
|
20240628,142400,595382100,21550,21550,21550,21500,19
|
|
20240628,142300,594973150,21500,21550,21550,21500,51
|
|
20240628,142200,593875000,21550,21550,21550,21550,8
|
|
20240628,142100,593702600,21500,21550,21550,21500,36
|
|
20240628,142000,592927050,21550,21550,21550,21550,8
|
|
20240628,141900,592754650,21550,21500,21550,21500,52
|
|
20240628,141800,591634950,21550,21500,21550,21500,127
|
|
20240628,141700,588904300,21500,21500,21500,21500,34
|
|
20240628,141600,588173300,21500,21500,21500,21400,638
|
|
20240628,141500,574503900,21500,21500,21500,21450,106
|
|
20240628,141400,572227550,21500,21550,21550,21500,846
|
|
20240628,141300,554038100,21550,21550,21550,21500,133
|
|
20240628,141200,551176950,21550,21600,21600,21550,39
|
|
20240628,141100,550334800,21600,21600,21600,21600,8
|
|
20240628,141000,550162000,21650,21650,21650,21650,34
|
|
20240628,140900,549425900,21650,21550,21650,21550,112
|
|
20240628,140800,547009000,21550,21600,21600,21550,65
|
|
20240628,140700,545605100,21600,21600,21600,21600,9
|
|
20240628,140600,545410700,21550,21550,21600,21500,586
|
|
20240628,140500,532782450,21550,21450,21550,21450,38
|
|
20240628,140400,531966550,21550,21550,21550,21550,33
|
|
20240628,140300,531255400,21550,21550,21550,21550,26
|
|
20240628,140200,530695100,21550,21600,21600,21550,36
|
|
20240628,140100,529917650,21600,21550,21600,21550,856
|
|
20240628,140000,511470550,21500,21350,21500,21350,429
|
|
20240628,135900,502248100,21500,21450,21500,21450,73
|
|
20240628,135800,500681950,21450,21450,21450,21450,9
|
|
20240628,135700,500488900,21450,21450,21450,21450,33
|
|
20240628,135600,499781050,21350,21450,21450,21350,65
|
|
20240628,135500,498392400,21450,21450,21450,21450,33
|
|
20240628,135400,497684550,21450,21450,21450,21450,8
|
|
20240628,135300,497512950,21350,21450,21450,21350,84
|
|
20240628,135200,495716150,21450,21500,21500,21450,8
|
|
20240628,135100,495544400,21500,21500,21500,21500,34
|
|
20240628,135000,494813400,21500,21500,21500,21500,8
|
|
20240628,134900,494641400,21500,21500,21500,21500,30
|
|
20240628,134800,493996400,21500,21500,21500,21500,34
|
|
20240628,134700,493265400,21500,21500,21500,21500,8
|
|
20240628,134600,493093400,21500,21500,21500,21500,34
|
|
20240628,134500,492362400,21500,21500,21500,21500,8
|
|
20240628,134400,492190400,21500,21500,21500,21500,34
|
|
20240628,134300,491459400,21500,21500,21500,21500,8
|
|
20240628,134200,491287400,21500,21500,21500,21450,33
|
|
20240628,134100,490578050,21500,21500,21500,21500,9
|
|
20240628,134000,490384550,21500,21500,21500,21500,34
|
|
20240628,133900,489653550,21500,21500,21500,21500,9
|
|
20240628,133800,489460050,21450,21350,21450,21350,103
|
|
20240628,133700,487257700,21450,21450,21450,21450,6
|
|
20240628,133600,487129000,21450,21450,21450,21450,26
|
|
20240628,133500,486571300,21350,21350,21350,21350,1
|
|
20240628,133400,486549950,21350,21350,21350,21350,1
|
|
20240628,133300,486528600,21400,21400,21400,21400,0
|
|
20240628,133200,486528600,21400,21350,21400,21350,602
|
|
20240628,133100,473645900,21350,21350,21350,21350,1
|
|
20240628,133000,473624550,21300,21300,21300,21300,5
|
|
20240628,132900,473518050,21300,21300,21300,21300,0
|
|
20240628,132800,473518050,21300,21300,21300,21300,0
|
|
20240628,132700,473518050,21300,21300,21300,21300,15
|
|
20240628,132600,473198550,21300,21300,21300,21300,66
|
|
20240628,132500,471792750,21300,21300,21300,21300,0
|
|
20240628,132400,471792750,21300,21350,21350,21300,134
|
|
20240628,132300,468938350,21400,21400,21400,21400,0
|
|
20240628,132200,468938350,21400,21400,21400,21400,0
|
|
20240628,132100,468938350,21400,21400,21400,21400,0
|
|
20240628,132000,468938350,21400,21400,21400,21400,0
|
|
20240628,131900,468938350,21400,21400,21400,21400,1
|
|
20240628,131800,468916950,21300,21300,21300,21300,0
|
|
20240628,131700,468916950,21300,21300,21300,21300,0
|
|
20240628,131600,468916950,21300,21300,21300,21300,0
|
|
20240628,131500,468916950,21300,21300,21300,21300,10
|
|
20240628,131400,468703950,21300,21300,21300,21300,20
|
|
20240628,131300,468277950,21400,21400,21400,21400,15
|
|
20240628,131200,467956950,21300,21300,21300,21300,0
|
|
20240628,131100,467956950,21300,21300,21300,21300,0
|
|
20240628,131000,467956950,21300,21300,21300,21300,0
|
|
20240628,130900,467956950,21300,21300,21300,21300,0
|
|
20240628,130800,467956950,21300,21300,21300,21300,1
|
|
20240628,130700,467935650,21300,21300,21300,21300,0
|
|
20240628,130600,467935650,21300,21300,21300,21300,238
|
|
20240628,130500,462866250,21300,21350,21350,21300,165
|
|
20240628,130400,459351150,21350,21400,21400,21350,113
|
|
20240628,130300,456936150,21400,21400,21400,21400,0
|
|
20240628,130200,456936150,21400,21400,21400,21400,1
|
|
20240628,130100,456914750,21500,21500,21500,21500,14
|
|
20240628,130000,456613750,21500,21500,21500,21500,0
|
|
20240628,125900,456613750,21500,21500,21500,21500,1
|
|
20240628,125800,456592250,21500,21500,21500,21500,2
|
|
20240628,125700,456549250,21500,21500,21500,21500,0
|
|
20240628,125600,456549250,21500,21500,21500,21500,2
|
|
20240628,125500,456506250,21500,21500,21500,21500,1
|
|
20240628,125400,456484750,21500,21450,21500,21400,87
|
|
20240628,125300,454622250,21550,21500,21550,21500,10
|
|
20240628,125200,454407050,21450,21500,21500,21450,123
|
|
20240628,125100,451768550,21550,21550,21550,21550,0
|
|
20240628,125000,451768550,21550,21550,21550,21550,0
|
|
20240628,124900,451768550,21550,21450,21550,21450,63
|
|
20240628,124800,450414150,21500,21500,21500,21500,6
|
|
20240628,124700,450285150,21500,21500,21500,21500,105
|
|
20240628,124600,448027650,21500,21500,21500,21500,3
|
|
20240628,124500,447963150,21500,21500,21500,21500,0
|
|
20240628,124400,447963150,21500,21450,21500,21450,3
|
|
20240628,124300,447898750,21500,21500,21500,21500,0
|
|
20240628,124200,447898750,21500,21500,21500,21500,23
|
|
20240628,124100,447404250,21500,21500,21500,21500,3
|
|
20240628,124000,447339750,21450,21450,21450,21450,158
|
|
20240628,123900,443950650,21450,21450,21450,21450,66
|
|
20240628,123800,442534950,21450,21450,21450,21450,0
|
|
20240628,123700,442534950,21450,21450,21450,21450,0
|
|
20240628,123600,442534950,21450,21450,21450,21450,0
|
|
20240628,123500,442534950,21450,21450,21450,21450,0
|
|
20240628,123400,442534950,21450,21450,21450,21450,0
|
|
20240628,123300,442534950,21450,21450,21450,21450,0
|
|
20240628,123200,442534950,21450,21450,21450,21450,4
|
|
20240628,123100,442449150,21450,21450,21450,21450,0
|
|
20240628,123000,442449150,21450,21400,21450,21400,110
|
|
20240628,122900,440092150,21400,21350,21400,21350,344
|
|
20240628,122800,432745250,21250,21250,21250,21250,0
|
|
20240628,122700,432745250,21250,21250,21250,21250,0
|
|
20240628,122600,432745250,21250,21250,21250,21250,0
|
|
20240628,122500,432745250,21250,21250,21250,21250,0
|
|
20240628,122400,432745250,21250,21350,21350,21250,31
|
|
20240628,122300,432086400,21250,21250,21250,21250,297
|
|
20240628,122200,425775150,21350,21350,21350,21350,0
|
|
20240628,122100,425775150,21350,21350,21350,21350,0
|
|
20240628,122000,425775150,21350,21350,21350,21350,0
|
|
20240628,121900,425775150,21350,21350,21350,21350,0
|
|
20240628,121800,425775150,21350,21350,21350,21350,0
|
|
20240628,121700,425775150,21350,21350,21350,21350,0
|
|
20240628,121600,425775150,21350,21350,21350,21350,4
|
|
20240628,121500,425689750,21350,21350,21350,21350,0
|
|
20240628,121400,425689750,21350,21350,21350,21350,0
|
|
20240628,121300,425689750,21350,21350,21350,21350,0
|
|
20240628,121200,425689750,21350,21250,21350,21250,56
|
|
20240628,121100,424499550,21250,21350,21400,21250,210
|
|
20240628,121000,420034000,21400,21400,21400,21400,0
|
|
20240628,120900,420034000,21400,21400,21400,21400,0
|
|
20240628,120800,420034000,21400,21400,21400,21400,0
|
|
20240628,120700,420034000,21400,21400,21400,21400,0
|
|
20240628,120600,420034000,21400,21400,21400,21400,1
|
|
20240628,120500,420012600,21250,21300,21300,21250,100
|
|
20240628,120400,417887000,21400,21400,21400,21400,0
|
|
20240628,120300,417887000,21400,21400,21400,21400,0
|
|
20240628,120200,417887000,21400,21400,21400,21400,0
|
|
20240628,120100,417887000,21400,21400,21400,21400,9
|
|
20240628,120000,417694400,21400,21400,21400,21400,0
|
|
20240628,115900,417694400,21400,21400,21400,21400,0
|
|
20240628,115800,417694400,21400,21400,21400,21400,2
|
|
20240628,115700,417651600,21400,21250,21450,21250,70
|
|
20240628,115600,416163400,21450,21350,21450,21300,82
|
|
20240628,115500,414416450,21300,21300,21300,21300,99
|
|
20240628,115400,412307750,21350,21350,21350,21350,20
|
|
20240628,115300,411880750,21450,21450,21450,21450,0
|
|
20240628,115200,411880750,21450,21450,21450,21450,0
|
|
20240628,115100,411880750,21450,21450,21450,21450,0
|
|
20240628,115000,411880750,21450,21450,21450,21450,4
|
|
20240628,114900,411794950,21450,21450,21450,21450,0
|
|
20240628,114800,411794950,21450,21450,21450,21450,1
|
|
20240628,114700,411773500,21450,21450,21450,21450,2
|
|
20240628,114600,411730600,21500,21500,21500,21500,0
|
|
20240628,114500,411730600,21500,21500,21500,21500,0
|
|
20240628,114400,411730600,21500,21500,21500,21500,46
|
|
20240628,114300,410741600,21550,21500,21550,21500,2
|
|
20240628,114200,410698550,21500,21500,21500,21500,35
|
|
20240628,114100,409946050,21400,21400,21400,21400,319
|
|
20240628,114000,403119450,21400,21500,21500,21250,714
|
|
20240628,113900,387881600,21500,21450,21500,21450,500
|
|
20240628,113800,377153050,21450,21450,21450,21450,1
|
|
20240628,113700,377131600,21250,21250,21250,21250,0
|
|
20240628,113600,377131600,21250,21250,21250,21250,51
|
|
20240628,113500,376047850,21400,21300,21400,21250,1663
|
|
20240628,113400,340554750,21250,21300,21300,21250,65
|
|
20240628,113300,339170750,21300,21250,21300,21250,48
|
|
20240628,113200,338150700,21250,21250,21250,21250,0
|
|
20240628,113100,338150700,21250,21250,21250,21250,237
|
|
20240628,113000,333114450,21250,21250,21250,21250,254
|
|
20240628,112900,327716950,21250,21250,21250,21250,30
|
|
20240628,112800,327079450,21250,21250,21250,21250,2
|
|
20240628,112700,327036950,21300,21300,21300,21300,0
|
|
20240628,112600,327036950,21300,21300,21300,21300,5
|
|
20240628,112500,326930450,21300,21300,21300,21300,2
|
|
20240628,112400,326887850,21300,21300,21300,21300,1
|
|
20240628,112300,326866550,21300,21300,21300,21300,2
|
|
20240628,112200,326823950,21300,21300,21300,21300,0
|
|
20240628,112100,326823950,21300,21300,21300,21300,0
|
|
20240628,112000,326823950,21300,21300,21300,21300,0
|
|
20240628,111900,326823950,21300,21300,21300,21300,30
|
|
20240628,111800,326184950,21250,21250,21250,21250,1
|
|
20240628,111700,326163700,21300,21300,21300,21300,2
|
|
20240628,111600,326121100,21300,21300,21300,21300,1
|
|
20240628,111500,326099800,21250,21250,21250,21250,6
|
|
20240628,111400,325972300,21250,21250,21250,21250,2
|
|
20240628,111300,325929800,21250,21250,21250,21250,0
|
|
20240628,111200,325929800,21250,21250,21250,21250,208
|
|
20240628,111100,321509800,21250,21200,21250,21200,100
|
|
20240628,111000,319385000,21250,21250,21250,21250,30
|
|
20240628,110900,318747500,21250,21250,21250,21250,0
|
|
20240628,110800,318747500,21250,21250,21250,21250,20
|
|
20240628,110700,318322500,21200,21200,21200,21200,20
|
|
20240628,110600,317898500,21200,21200,21200,21200,0
|
|
20240628,110500,317898500,21200,21200,21200,21200,280
|
|
20240628,110400,311962500,21200,21200,21200,21200,0
|
|
20240628,110300,311962500,21200,21200,21200,21200,70
|
|
20240628,110200,310478500,21200,21200,21200,21200,8
|
|
20240628,110100,310308900,21250,21250,21250,21250,160
|
|
20240628,110000,306908900,21250,21200,21250,21200,65
|
|
20240628,105900,305529900,21200,21200,21200,21200,0
|
|
20240628,105800,305529900,21200,21250,21250,21200,13
|
|
20240628,105700,305254100,21200,21200,21200,21200,0
|
|
20240628,105600,305254100,21200,21200,21200,21200,0
|
|
20240628,105500,305254100,21200,21200,21200,21200,58
|
|
20240628,105400,304024500,21200,21200,21200,21200,100
|
|
20240628,105300,301904500,21200,21250,21250,21200,97
|
|
20240628,105200,299847900,21250,21250,21300,21250,135
|
|
20240628,105100,296979100,21250,21250,21250,21250,0
|
|
20240628,105000,296979100,21250,21250,21250,21250,40
|
|
20240628,104900,296129100,21250,21250,21250,21250,5
|
|
20240628,104800,296022850,21250,21250,21250,21250,0
|
|
20240628,104700,296022850,21250,21250,21250,21250,74
|
|
20240628,104600,294450350,21250,21250,21250,21250,0
|
|
20240628,104500,294450350,21250,21250,21250,21250,0
|
|
20240628,104400,294450350,21250,21250,21250,21250,0
|
|
20240628,104300,294450350,21250,21250,21250,21250,201
|
|
20240628,104200,290179100,21300,21300,21300,21300,2
|
|
20240628,104100,290136500,21250,21250,21250,21250,0
|
|
20240628,104000,290136500,21250,21250,21250,21250,8
|
|
20240628,103900,289966500,21300,21300,21300,21300,0
|
|
20240628,103800,289966500,21300,21300,21300,21300,0
|
|
20240628,103700,289966500,21300,21300,21300,21300,1
|
|
20240628,103600,289945200,21300,21300,21300,21300,0
|
|
20240628,103500,289945200,21300,21300,21300,21300,10
|
|
20240628,103400,289732200,21250,21250,21250,21250,267
|
|
20240628,103300,284058450,21250,21250,21250,21250,515
|
|
20240628,103200,273114700,21250,21300,21300,21250,299
|
|
20240628,103100,266758950,21300,21300,21300,21300,5
|
|
20240628,103000,266652450,21300,21300,21300,21300,0
|
|
20240628,102900,266652450,21300,21300,21300,21300,443
|
|
20240628,102800,257216550,21350,21400,21450,21350,1120
|
|
20240628,102700,233304300,21400,21400,21400,21400,500
|
|
20240628,102600,222604300,21500,21500,21500,21500,0
|
|
20240628,102500,222604300,21500,21500,21500,21500,2
|
|
20240628,102400,222561300,21500,21450,21500,21450,4
|
|
20240628,102300,222475350,21450,21450,21450,21450,88
|
|
20240628,102200,220587750,21450,21400,21450,21400,126
|
|
20240628,102100,217891200,21450,21450,21450,21450,3
|
|
20240628,102000,217826850,21450,21450,21450,21450,50
|
|
20240628,101900,216754350,21450,21450,21450,21450,1
|
|
20240628,101800,216732900,21400,21400,21400,21400,0
|
|
20240628,101700,216732900,21400,21400,21400,21400,104
|
|
20240628,101600,214507300,21400,21400,21400,21400,37
|
|
20240628,101500,213715500,21400,21350,21400,21350,70
|
|
20240628,101400,212220000,21400,21400,21400,21400,0
|
|
20240628,101300,212220000,21400,21400,21400,21400,0
|
|
20240628,101200,212220000,21400,21400,21400,21400,0
|
|
20240628,101100,212220000,21400,21400,21400,21400,343
|
|
20240628,101000,204879800,21400,21400,21400,21400,1
|
|
20240628,100900,204858400,21350,21350,21350,21350,0
|
|
20240628,100800,204858400,21350,21350,21350,21350,0
|
|
20240628,100700,204858400,21350,21400,21400,21350,79
|
|
20240628,100600,203167950,21450,21450,21450,21450,0
|
|
20240628,100500,203167950,21450,21450,21450,21450,0
|
|
20240628,100400,203167950,21450,21450,21450,21450,0
|
|
20240628,100300,203167950,21450,21450,21450,21450,0
|
|
20240628,100200,203167950,21450,21450,21450,21450,0
|
|
20240628,100100,203167950,21450,21450,21450,21450,2
|
|
20240628,100000,203125050,21450,21450,21450,21450,1
|
|
20240628,095900,203103600,21400,21400,21400,21400,28
|
|
20240628,095800,202504400,21450,21450,21450,21450,0
|
|
20240628,095700,202504400,21450,21350,21450,21350,302
|
|
20240628,095600,196056600,21450,21450,21450,21450,0
|
|
20240628,095500,196056600,21450,21450,21450,21450,0
|
|
20240628,095400,196056600,21450,21450,21450,21450,3
|
|
20240628,095300,195992250,21450,21450,21450,21450,0
|
|
20240628,095200,195992250,21450,21350,21450,21350,3
|
|
20240628,095100,195928100,21400,21400,21400,21400,0
|
|
20240628,095000,195928100,21400,21450,21450,21400,3
|
|
20240628,094900,195863850,21400,21400,21400,21400,238
|
|
20240628,094800,190770650,21500,21450,21500,21450,11
|
|
20240628,094700,190534650,21400,21450,21450,21400,13
|
|
20240628,094600,190255900,21450,21450,21450,21450,29
|
|
20240628,094500,189633850,21450,21400,21450,21400,549
|
|
20240628,094400,177885200,21500,21500,21500,21450,431
|
|
20240628,094300,168634850,21700,21700,21700,21700,5
|
|
20240628,094200,168526350,21700,21700,21700,21700,5
|
|
20240628,094100,168417850,21700,21700,21700,21700,50
|
|
20240628,094000,167332850,21700,21550,21700,21500,16
|
|
20240628,093900,166987950,21500,21500,21500,21500,57
|
|
20240628,093800,165762450,21450,21500,21500,21450,18
|
|
20240628,093700,165376300,21450,21450,21450,21450,1
|
|
20240628,093600,165354850,21450,21500,21500,21450,122
|
|
20240628,093500,162731900,21500,21500,21500,21500,0
|
|
20240628,093400,162731900,21500,21500,21500,21500,1
|
|
20240628,093300,162710400,21400,21450,21450,21400,752
|
|
20240628,093200,146580750,21450,21450,21450,21450,4
|
|
20240628,093100,146494950,21450,21450,21450,21450,10
|
|
20240628,093000,146280450,21450,21350,21450,21300,390
|
|
20240628,092900,137960850,21450,21400,21450,21350,90
|
|
20240628,092800,136036950,21350,21350,21350,21350,25
|
|
20240628,092700,135503200,21350,21350,21350,21350,1
|
|
20240628,092600,135481850,21400,21400,21400,21400,56
|
|
20240628,092500,134283450,21300,21400,21400,21300,201
|
|
20240628,092400,130002050,21300,21200,21300,21200,134
|
|
20240628,092300,127154850,21200,21300,21300,21200,101
|
|
20240628,092200,125013550,21400,21300,21400,21150,1204
|
|
20240628,092100,99469650,21250,21400,21400,21250,101
|
|
20240628,092000,97323100,21250,21400,21400,21250,445
|
|
20240628,091900,87866700,21250,21450,21450,21250,22
|
|
20240628,091800,87398800,21450,21450,21450,21450,4
|
|
20240628,091700,87313000,21450,21350,21450,21250,250
|
|
20240628,091600,81999200,21350,21350,21350,21250,4
|
|
20240628,091500,81914000,21300,21400,21400,21300,435
|
|
20240628,091400,72643250,21400,21450,21450,21400,59
|
|
20240628,091300,71378150,21450,21500,21500,21400,46
|
|
20240628,091200,70393500,21500,21500,21500,21500,3
|
|
20240628,091100,70329000,21600,21600,21600,21600,0
|
|
20240628,091000,70329000,21600,21500,21600,21350,1716
|
|
20240628,090900,33588650,21500,21500,21500,21500,120
|
|
20240628,090800,31008650,21650,21600,21650,21500,179
|
|
20240628,090700,27159500,21500,21700,21700,21500,628
|
|
20240628,090600,13621200,21750,21750,21750,21750,3
|
|
20240628,090500,13555950,21650,21750,21750,21600,231
|
|
20240628,090400,8549150,22000,22050,22050,22000,12
|
|
20240628,090300,8285100,21700,21700,21700,21700,59
|
|
20240628,090200,7004800,21700,21700,21700,21700,33
|
|
20240628,090100,6288700,21700,21800,21800,21700,232
|
|
20240628,090000,1240300,21800,21750,21800,21750,57
|