672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,200800,2040952250,20800,20800,20800,20800,0
|
|
20240619,200700,2040952250,20800,20800,20800,20800,0
|
|
20240619,200600,2040952250,20800,20800,20800,20800,0
|
|
20240619,200500,2040952250,20800,20800,20800,20800,0
|
|
20240619,200400,2040952250,20800,20800,20800,20800,0
|
|
20240619,200300,2040952250,20800,20800,20800,20800,0
|
|
20240619,200200,2040952250,20800,20800,20800,20800,0
|
|
20240619,200100,2040952250,20800,20800,20800,20800,0
|
|
20240619,200000,2040952250,20800,20800,20800,20800,0
|
|
20240619,195900,2040952250,20800,20800,20800,20800,0
|
|
20240619,195800,2040952250,20800,20800,20800,20800,0
|
|
20240619,195700,2040952250,20800,20800,20800,20800,0
|
|
20240619,195600,2040952250,20800,20800,20800,20800,0
|
|
20240619,195500,2040952250,20800,20800,20800,20800,0
|
|
20240619,195400,2040952250,20800,20800,20800,20800,0
|
|
20240619,195300,2040952250,20800,20800,20800,20800,0
|
|
20240619,195200,2040952250,20800,20800,20800,20800,0
|
|
20240619,195100,2040952250,20800,20800,20800,20800,0
|
|
20240619,195000,2040952250,20800,20800,20800,20800,0
|
|
20240619,194900,2040952250,20800,20800,20800,20800,0
|
|
20240619,194800,2040952250,20800,20800,20800,20800,0
|
|
20240619,194700,2040952250,20800,20800,20800,20800,0
|
|
20240619,194600,2040952250,20800,20800,20800,20800,0
|
|
20240619,194500,2040952250,20800,20800,20800,20800,0
|
|
20240619,194400,2040952250,20800,20800,20800,20800,0
|
|
20240619,194300,2040952250,20800,20800,20800,20800,0
|
|
20240619,194200,2040952250,20800,20800,20800,20800,0
|
|
20240619,194100,2040952250,20800,20800,20800,20800,0
|
|
20240619,194000,2040952250,20800,20800,20800,20800,0
|
|
20240619,193900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,193800,2040952250,20800,20800,20800,20800,0
|
|
20240619,193700,2040952250,20800,20800,20800,20800,0
|
|
20240619,193600,2040952250,20800,20800,20800,20800,0
|
|
20240619,193500,2040952250,20800,20800,20800,20800,0
|
|
20240619,193400,2040952250,20800,20800,20800,20800,0
|
|
20240619,193300,2040952250,20800,20800,20800,20800,0
|
|
20240619,193200,2040952250,20800,20800,20800,20800,0
|
|
20240619,193100,2040952250,20800,20800,20800,20800,0
|
|
20240619,193000,2040952250,20800,20800,20800,20800,0
|
|
20240619,192900,2040952250,20800,20800,20800,20800,0
|
|
20240619,192800,2040952250,20800,20800,20800,20800,0
|
|
20240619,192700,2040952250,20800,20800,20800,20800,0
|
|
20240619,192600,2040952250,20800,20800,20800,20800,0
|
|
20240619,192500,2040952250,20800,20800,20800,20800,0
|
|
20240619,192400,2040952250,20800,20800,20800,20800,0
|
|
20240619,192300,2040952250,20800,20800,20800,20800,0
|
|
20240619,192200,2040952250,20800,20800,20800,20800,0
|
|
20240619,192100,2040952250,20800,20800,20800,20800,0
|
|
20240619,192000,2040952250,20800,20800,20800,20800,0
|
|
20240619,191900,2040952250,20800,20800,20800,20800,0
|
|
20240619,191800,2040952250,20800,20800,20800,20800,0
|
|
20240619,191700,2040952250,20800,20800,20800,20800,0
|
|
20240619,191600,2040952250,20800,20800,20800,20800,0
|
|
20240619,191500,2040952250,20800,20800,20800,20800,0
|
|
20240619,191400,2040952250,20800,20800,20800,20800,0
|
|
20240619,191300,2040952250,20800,20800,20800,20800,0
|
|
20240619,191200,2040952250,20800,20800,20800,20800,0
|
|
20240619,191100,2040952250,20800,20800,20800,20800,0
|
|
20240619,191000,2040952250,20800,20800,20800,20800,0
|
|
20240619,190900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,190800,2040952250,20800,20800,20800,20800,0
|
|
20240619,190700,2040952250,20800,20800,20800,20800,0
|
|
20240619,190600,2040952250,20800,20800,20800,20800,0
|
|
20240619,190500,2040952250,20800,20800,20800,20800,0
|
|
20240619,190400,2040952250,20800,20800,20800,20800,0
|
|
20240619,190300,2040952250,20800,20800,20800,20800,0
|
|
20240619,190200,2040952250,20800,20800,20800,20800,0
|
|
20240619,190100,2040952250,20800,20800,20800,20800,0
|
|
20240619,190000,2040952250,20800,20800,20800,20800,0
|
|
20240619,185900,2040952250,20800,20800,20800,20800,0
|
|
20240619,185800,2040952250,20800,20800,20800,20800,0
|
|
20240619,185700,2040952250,20800,20800,20800,20800,0
|
|
20240619,185600,2040952250,20800,20800,20800,20800,0
|
|
20240619,185500,2040952250,20800,20800,20800,20800,0
|
|
20240619,185400,2040952250,20800,20800,20800,20800,0
|
|
20240619,185300,2040952250,20800,20800,20800,20800,0
|
|
20240619,185200,2040952250,20800,20800,20800,20800,0
|
|
20240619,185100,2040952250,20800,20800,20800,20800,0
|
|
20240619,185000,2040952250,20800,20800,20800,20800,0
|
|
20240619,184900,2040952250,20800,20800,20800,20800,0
|
|
20240619,184800,2040952250,20800,20800,20800,20800,0
|
|
20240619,184700,2040952250,20800,20800,20800,20800,0
|
|
20240619,184600,2040952250,20800,20800,20800,20800,0
|
|
20240619,184500,2040952250,20800,20800,20800,20800,0
|
|
20240619,184400,2040952250,20800,20800,20800,20800,0
|
|
20240619,184300,2040952250,20800,20800,20800,20800,0
|
|
20240619,184200,2040952250,20800,20800,20800,20800,0
|
|
20240619,184100,2040952250,20800,20800,20800,20800,0
|
|
20240619,184000,2040952250,20800,20800,20800,20800,0
|
|
20240619,183900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,183800,2040952250,20800,20800,20800,20800,0
|
|
20240619,183700,2040952250,20800,20800,20800,20800,0
|
|
20240619,183600,2040952250,20800,20800,20800,20800,0
|
|
20240619,183500,2040952250,20800,20800,20800,20800,0
|
|
20240619,183400,2040952250,20800,20800,20800,20800,0
|
|
20240619,183300,2040952250,20800,20800,20800,20800,0
|
|
20240619,183200,2040952250,20800,20800,20800,20800,0
|
|
20240619,183100,2040952250,20800,20800,20800,20800,0
|
|
20240619,183000,2040952250,20800,20800,20800,20800,0
|
|
20240619,182900,2040952250,20800,20800,20800,20800,0
|
|
20240619,182800,2040952250,20800,20800,20800,20800,0
|
|
20240619,182700,2040952250,20800,20800,20800,20800,0
|
|
20240619,182600,2040952250,20800,20800,20800,20800,0
|
|
20240619,182500,2040952250,20800,20800,20800,20800,0
|
|
20240619,182400,2040952250,20800,20800,20800,20800,0
|
|
20240619,182300,2040952250,20800,20800,20800,20800,0
|
|
20240619,182200,2040952250,20800,20800,20800,20800,0
|
|
20240619,182100,2040952250,20800,20800,20800,20800,0
|
|
20240619,182000,2040952250,20800,20800,20800,20800,0
|
|
20240619,181900,2040952250,20800,20800,20800,20800,0
|
|
20240619,181800,2040952250,20800,20800,20800,20800,0
|
|
20240619,181700,2040952250,20800,20800,20800,20800,0
|
|
20240619,181600,2040952250,20800,20800,20800,20800,0
|
|
20240619,181500,2040952250,20800,20800,20800,20800,0
|
|
20240619,181400,2040952250,20800,20800,20800,20800,0
|
|
20240619,181300,2040952250,20800,20800,20800,20800,0
|
|
20240619,181200,2040952250,20800,20800,20800,20800,0
|
|
20240619,181100,2040952250,20800,20800,20800,20800,0
|
|
20240619,181000,2040952250,20800,20800,20800,20800,0
|
|
20240619,180900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,180800,2040952250,20800,20800,20800,20800,0
|
|
20240619,180700,2040952250,20800,20800,20800,20800,0
|
|
20240619,180600,2040952250,20800,20800,20800,20800,0
|
|
20240619,180500,2040952250,20800,20800,20800,20800,0
|
|
20240619,180400,2040952250,20800,20800,20800,20800,0
|
|
20240619,180300,2040952250,20800,20800,20800,20800,0
|
|
20240619,180200,2040952250,20800,20800,20800,20800,0
|
|
20240619,180100,2040952250,20800,20800,20800,20800,0
|
|
20240619,180000,2040952250,20800,20800,20800,20800,0
|
|
20240619,175900,2040952250,20800,20800,20800,20800,0
|
|
20240619,175800,2040952250,20800,20800,20800,20800,0
|
|
20240619,175700,2040952250,20800,20800,20800,20800,0
|
|
20240619,175600,2040952250,20800,20800,20800,20800,0
|
|
20240619,175500,2040952250,20800,20800,20800,20800,0
|
|
20240619,175400,2040952250,20800,20800,20800,20800,0
|
|
20240619,175300,2040952250,20800,20800,20800,20800,0
|
|
20240619,175200,2040952250,20800,20800,20800,20800,0
|
|
20240619,175100,2040952250,20800,20800,20800,20800,0
|
|
20240619,175000,2040952250,20800,20800,20800,20800,0
|
|
20240619,174900,2040952250,20800,20800,20800,20800,0
|
|
20240619,174800,2040952250,20800,20800,20800,20800,0
|
|
20240619,174700,2040952250,20800,20800,20800,20800,0
|
|
20240619,174600,2040952250,20800,20800,20800,20800,0
|
|
20240619,174500,2040952250,20800,20800,20800,20800,0
|
|
20240619,174400,2040952250,20800,20800,20800,20800,0
|
|
20240619,174300,2040952250,20800,20800,20800,20800,0
|
|
20240619,174200,2040952250,20800,20800,20800,20800,0
|
|
20240619,174100,2040952250,20800,20800,20800,20800,0
|
|
20240619,174000,2040952250,20800,20800,20800,20800,0
|
|
20240619,173900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,173800,2040952250,20800,20800,20800,20800,0
|
|
20240619,173700,2040952250,20800,20800,20800,20800,0
|
|
20240619,173600,2040952250,20800,20800,20800,20800,0
|
|
20240619,173500,2040952250,20800,20800,20800,20800,0
|
|
20240619,173400,2040952250,20800,20800,20800,20800,0
|
|
20240619,173300,2040952250,20800,20800,20800,20800,0
|
|
20240619,173200,2040952250,20800,20800,20800,20800,0
|
|
20240619,173100,2040952250,20800,20800,20800,20800,0
|
|
20240619,173000,2040952250,20800,20800,20800,20800,0
|
|
20240619,172900,2040952250,20800,20800,20800,20800,0
|
|
20240619,172800,2040952250,20800,20800,20800,20800,0
|
|
20240619,172700,2040952250,20800,20800,20800,20800,0
|
|
20240619,172600,2040952250,20800,20800,20800,20800,0
|
|
20240619,172500,2040952250,20800,20800,20800,20800,0
|
|
20240619,172400,2040952250,20800,20800,20800,20800,0
|
|
20240619,172300,2040952250,20800,20800,20800,20800,0
|
|
20240619,172200,2040952250,20800,20800,20800,20800,0
|
|
20240619,172100,2040952250,20800,20800,20800,20800,0
|
|
20240619,172000,2040952250,20800,20800,20800,20800,0
|
|
20240619,171900,2040952250,20800,20800,20800,20800,0
|
|
20240619,171800,2040952250,20800,20800,20800,20800,0
|
|
20240619,171700,2040952250,20800,20800,20800,20800,0
|
|
20240619,171600,2040952250,20800,20800,20800,20800,0
|
|
20240619,171500,2040952250,20800,20800,20800,20800,0
|
|
20240619,171400,2040952250,20800,20800,20800,20800,0
|
|
20240619,171300,2040952250,20800,20800,20800,20800,0
|
|
20240619,171200,2040952250,20800,20800,20800,20800,0
|
|
20240619,171100,2040952250,20800,20800,20800,20800,0
|
|
20240619,171000,2040952250,20800,20800,20800,20800,0
|
|
20240619,170900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,170800,2040952250,20800,20800,20800,20800,0
|
|
20240619,170700,2040952250,20800,20800,20800,20800,0
|
|
20240619,170600,2040952250,20800,20800,20800,20800,0
|
|
20240619,170500,2040952250,20800,20800,20800,20800,0
|
|
20240619,170400,2040952250,20800,20800,20800,20800,0
|
|
20240619,170300,2040952250,20800,20800,20800,20800,0
|
|
20240619,170200,2040952250,20800,20800,20800,20800,0
|
|
20240619,170100,2040952250,20800,20800,20800,20800,0
|
|
20240619,170000,2040952250,20800,20800,20800,20800,0
|
|
20240619,165900,2040952250,20800,20800,20800,20800,0
|
|
20240619,165800,2040952250,20800,20800,20800,20800,0
|
|
20240619,165700,2040952250,20800,20800,20800,20800,0
|
|
20240619,165600,2040952250,20800,20800,20800,20800,0
|
|
20240619,165500,2040952250,20800,20800,20800,20800,0
|
|
20240619,165400,2040952250,20800,20800,20800,20800,0
|
|
20240619,165300,2040952250,20800,20800,20800,20800,0
|
|
20240619,165200,2040952250,20800,20800,20800,20800,0
|
|
20240619,165100,2040952250,20800,20800,20800,20800,0
|
|
20240619,165000,2040952250,20800,20800,20800,20800,0
|
|
20240619,164900,2040952250,20800,20800,20800,20800,0
|
|
20240619,164800,2040952250,20800,20800,20800,20800,0
|
|
20240619,164700,2040952250,20800,20800,20800,20800,0
|
|
20240619,164600,2040952250,20800,20800,20800,20800,0
|
|
20240619,164500,2040952250,20800,20800,20800,20800,0
|
|
20240619,164400,2040952250,20800,20800,20800,20800,0
|
|
20240619,164300,2040952250,20800,20800,20800,20800,0
|
|
20240619,164200,2040952250,20800,20800,20800,20800,0
|
|
20240619,164100,2040952250,20800,20800,20800,20800,0
|
|
20240619,164000,2040952250,20800,20800,20800,20800,0
|
|
20240619,163900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,163800,2040952250,20800,20800,20800,20800,0
|
|
20240619,163700,2040952250,20800,20800,20800,20800,0
|
|
20240619,163600,2040952250,20800,20800,20800,20800,0
|
|
20240619,163500,2040952250,20800,20800,20800,20800,0
|
|
20240619,163400,2040952250,20800,20800,20800,20800,0
|
|
20240619,163300,2040952250,20800,20800,20800,20800,0
|
|
20240619,163200,2040952250,20800,20800,20800,20800,0
|
|
20240619,163100,2040952250,20800,20800,20800,20800,0
|
|
20240619,163000,2040952250,20800,20800,20800,20800,0
|
|
20240619,162900,2040952250,20800,20800,20800,20800,0
|
|
20240619,162800,2040952250,20800,20800,20800,20800,0
|
|
20240619,162700,2040952250,20800,20800,20800,20800,0
|
|
20240619,162600,2040952250,20800,20800,20800,20800,0
|
|
20240619,162500,2040952250,20800,20800,20800,20800,0
|
|
20240619,162400,2040952250,20800,20800,20800,20800,0
|
|
20240619,162300,2040952250,20800,20800,20800,20800,0
|
|
20240619,162200,2040952250,20800,20800,20800,20800,0
|
|
20240619,162100,2040952250,20800,20800,20800,20800,0
|
|
20240619,162000,2040952250,20800,20800,20800,20800,0
|
|
20240619,161900,2040952250,20800,20800,20800,20800,0
|
|
20240619,161800,2040952250,20800,20800,20800,20800,0
|
|
20240619,161700,2040952250,20800,20800,20800,20800,0
|
|
20240619,161600,2040952250,20800,20800,20800,20800,0
|
|
20240619,161500,2040952250,20800,20800,20800,20800,0
|
|
20240619,161400,2040952250,20800,20800,20800,20800,0
|
|
20240619,161300,2040952250,20800,20800,20800,20800,0
|
|
20240619,161200,2040952250,20800,20800,20800,20800,0
|
|
20240619,161100,2040952250,20800,20800,20800,20800,0
|
|
20240619,161000,2040952250,20800,20800,20800,20800,0
|
|
20240619,160900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,160800,2040952250,20800,20800,20800,20800,0
|
|
20240619,160700,2040952250,20800,20800,20800,20800,0
|
|
20240619,160600,2040952250,20800,20800,20800,20800,0
|
|
20240619,160500,2040952250,20800,20800,20800,20800,0
|
|
20240619,160400,2040952250,20800,20800,20800,20800,0
|
|
20240619,160300,2040952250,20800,20800,20800,20800,0
|
|
20240619,160200,2040952250,20800,20800,20800,20800,0
|
|
20240619,160100,2040952250,20800,20800,20800,20800,0
|
|
20240619,160000,2040952250,20800,20800,20800,20800,0
|
|
20240619,155900,2040952250,20800,20800,20800,20800,0
|
|
20240619,155800,2040952250,20800,20800,20800,20800,0
|
|
20240619,155700,2040952250,20800,20800,20800,20800,0
|
|
20240619,155600,2040952250,20800,20800,20800,20800,0
|
|
20240619,155500,2040952250,20800,20800,20800,20800,0
|
|
20240619,155400,2040952250,20800,20800,20800,20800,0
|
|
20240619,155300,2040952250,20800,20800,20800,20800,0
|
|
20240619,155200,2040952250,20800,20800,20800,20800,0
|
|
20240619,155100,2040952250,20800,20800,20800,20800,0
|
|
20240619,155000,2040952250,20800,20800,20800,20800,0
|
|
20240619,154900,2040952250,20800,20800,20800,20800,0
|
|
20240619,154800,2040952250,20800,20800,20800,20800,0
|
|
20240619,154700,2040952250,20800,20800,20800,20800,0
|
|
20240619,154600,2040952250,20800,20800,20800,20800,0
|
|
20240619,154500,2040952250,20800,20800,20800,20800,0
|
|
20240619,154400,2040952250,20800,20800,20800,20800,0
|
|
20240619,154300,2040952250,20800,20800,20800,20800,0
|
|
20240619,154200,2040952250,20800,20800,20800,20800,0
|
|
20240619,154100,2040952250,20800,20800,20800,20800,0
|
|
20240619,154000,2040952250,20800,20800,20800,20800,0
|
|
20240619,153900,2040952250,20800,20800,20800,20800,2953
|
|
20240619,153800,2040952250,20800,20800,20800,20800,0
|
|
20240619,153700,2040952250,20800,20800,20800,20800,0
|
|
20240619,153600,2040952250,20800,20800,20800,20800,0
|
|
20240619,153500,2040952250,20800,20800,20800,20800,0
|
|
20240619,153400,2040952250,20800,20800,20800,20800,0
|
|
20240619,153300,2040952250,20800,20800,20800,20800,0
|
|
20240619,153200,2040952250,20800,20800,20800,20800,0
|
|
20240619,153100,2040952250,20800,20800,20800,20800,0
|
|
20240619,153000,2040952250,20800,20800,20800,20800,2953
|
|
20240619,152900,1979529850,20850,20850,20850,20850,0
|
|
20240619,152800,1979529850,20850,20850,20850,20850,0
|
|
20240619,152700,1979529850,20850,20850,20850,20850,0
|
|
20240619,152600,1979529850,20850,20850,20850,20850,0
|
|
20240619,152500,1979529850,20850,20850,20850,20850,0
|
|
20240619,152400,1979529850,20850,20850,20850,20850,0
|
|
20240619,152300,1979529850,20850,20850,20850,20850,0
|
|
20240619,152200,1979529850,20850,20850,20850,20850,0
|
|
20240619,152100,1979529850,20850,20850,20850,20850,0
|
|
20240619,152000,1979529850,20850,20850,20850,20850,0
|
|
20240619,151900,1979529850,20850,20800,20850,20800,451
|
|
20240619,151800,1970141000,20800,20850,20850,20800,322
|
|
20240619,151700,1963442150,20850,20850,20850,20800,140
|
|
20240619,151600,1960526000,20850,20850,20850,20800,59
|
|
20240619,151500,1959296800,20850,20850,20850,20800,132
|
|
20240619,151400,1956546650,20850,20850,20850,20800,60
|
|
20240619,151300,1955296550,20850,20850,20850,20800,109
|
|
20240619,151200,1953025400,20850,20850,20850,20800,56
|
|
20240619,151100,1951859150,20850,20850,20850,20800,118
|
|
20240619,151000,1949399000,20850,20800,20850,20750,126
|
|
20240619,150900,1946777800,20750,20850,20850,20750,230
|
|
20240619,150800,1942000600,20800,20850,20850,20750,153
|
|
20240619,150700,1938819000,20850,20750,20850,20750,285
|
|
20240619,150600,1932891150,20800,20750,20850,20750,158
|
|
20240619,150500,1929605550,20800,20800,20850,20750,285
|
|
20240619,150400,1923686400,20750,20800,20800,20750,178
|
|
20240619,150300,1919991000,20800,20800,20800,20750,253
|
|
20240619,150200,1914736750,20800,20850,20850,20800,587
|
|
20240619,150100,1902525800,20800,20850,20850,20800,294
|
|
20240619,150000,1896405500,20850,20850,20850,20800,335
|
|
20240619,145900,1889432850,20850,20850,20850,20800,343
|
|
20240619,145800,1882292650,20800,20850,20850,20800,150
|
|
20240619,145700,1879170650,20800,20750,20850,20750,232
|
|
20240619,145600,1874348150,20800,20800,20850,20750,187
|
|
20240619,145500,1870462500,20800,20800,20850,20750,273
|
|
20240619,145400,1864792050,20750,20800,20850,20750,212
|
|
20240619,145300,1860381900,20800,20800,20800,20750,264
|
|
20240619,145200,1854894400,20750,20850,20850,20750,191
|
|
20240619,145100,1850927550,20850,20800,20850,20750,254
|
|
20240619,145000,1845650200,20750,20800,20850,20750,111
|
|
20240619,144900,1843345500,20750,20850,20850,20750,1190
|
|
20240619,144800,1818578300,20800,20850,20850,20750,252
|
|
20240619,144700,1813338150,20800,20800,20900,20750,776
|
|
20240619,144600,1797161800,20800,20850,20850,20800,178
|
|
20240619,144500,1793458300,20850,20850,20850,20800,283
|
|
20240619,144400,1787568150,20800,20800,20850,20800,177
|
|
20240619,144300,1783885750,20800,20800,20850,20800,260
|
|
20240619,144200,1778473400,20850,20800,20900,20800,132
|
|
20240619,144100,1775722650,20800,20850,20900,20800,252
|
|
20240619,144000,1770472150,20800,20850,20850,20800,227
|
|
20240619,143900,1765746100,20850,20800,20850,20800,212
|
|
20240619,143800,1761330250,20850,20850,20850,20800,176
|
|
20240619,143700,1757666500,20800,20850,20850,20800,330
|
|
20240619,143600,1750798600,20850,20850,20900,20850,167
|
|
20240619,143500,1747316300,20850,20900,20900,20850,225
|
|
20240619,143400,1742620000,20900,20800,20900,20800,742
|
|
20240619,143300,1727151750,20800,20750,20850,20750,285
|
|
20240619,143200,1721226800,20800,20800,20850,20750,229
|
|
20240619,143100,1716463000,20850,20800,20850,20750,261
|
|
20240619,143000,1711042900,20750,20800,20850,20750,269
|
|
20240619,142900,1705449900,20800,20850,20850,20750,293
|
|
20240619,142800,1699348250,20750,20850,20850,20750,215
|
|
20240619,142700,1694880550,20850,20800,20850,20750,327
|
|
20240619,142600,1688081500,20800,20800,20850,20750,166
|
|
20240619,142500,1684631550,20850,20850,20850,20800,216
|
|
20240619,142400,1680134700,20850,20850,20850,20800,279
|
|
20240619,142300,1674326900,20800,20850,20850,20800,549
|
|
20240619,142200,1662888550,20850,20800,20850,20800,224
|
|
20240619,142100,1658226950,20850,20800,20850,20750,295
|
|
20240619,142000,1652088250,20850,20750,20850,20750,217
|
|
20240619,141900,1647581900,20800,20800,20850,20750,149
|
|
20240619,141800,1644482650,20800,20800,20850,20800,307
|
|
20240619,141700,1638096000,20850,20850,20850,20800,252
|
|
20240619,141600,1632849200,20850,20850,20850,20800,161
|
|
20240619,141500,1629498550,20850,20850,20850,20800,264
|
|
20240619,141400,1624002800,20800,20800,20850,20800,252
|
|
20240619,141300,1618759700,20850,20800,20850,20800,251
|
|
20240619,141200,1613535050,20850,20800,20850,20800,173
|
|
20240619,141100,1609935150,20850,20800,20850,20800,313
|
|
20240619,141000,1603419250,20850,20800,20850,20800,256
|
|
20240619,140900,1598091050,20850,20850,20850,20800,216
|
|
20240619,140800,1593594450,20850,20850,20850,20800,155
|
|
20240619,140700,1590369350,20850,20850,20850,20800,233
|
|
20240619,140600,1585516300,20850,20850,20850,20800,152
|
|
20240619,140500,1582352450,20850,20900,20900,20800,215
|
|
20240619,140400,1577876500,20900,20900,20900,20800,151
|
|
20240619,140300,1574729550,20900,20800,20900,20800,221
|
|
20240619,140200,1570121900,20850,20850,20900,20800,257
|
|
20240619,140100,1564766750,20900,20850,20900,20800,210
|
|
20240619,140000,1560394850,20850,20850,20900,20800,131
|
|
20240619,135900,1557666900,20850,20850,20900,20800,451
|
|
20240619,135800,1548269750,20900,20850,20900,20850,190
|
|
20240619,135700,1544306950,20850,20900,20950,20850,153
|
|
20240619,135600,1541112050,20850,20900,20950,20850,404
|
|
20240619,135500,1532678700,20900,20850,20900,20850,241
|
|
20240619,135400,1527649300,20850,20900,20900,20800,209
|
|
20240619,135300,1523300500,20900,20850,20900,20800,206
|
|
20240619,135200,1519009700,20850,20850,20900,20800,226
|
|
20240619,135100,1514300400,20900,20850,20900,20800,194
|
|
20240619,135000,1510257000,20850,20850,20900,20800,187
|
|
20240619,134900,1506358400,20900,20850,20900,20850,330
|
|
20240619,134800,1499474550,20800,20900,20950,20800,101
|
|
20240619,134700,1497367900,20900,20950,20950,20850,191
|
|
20240619,134600,1493381150,20950,20850,20950,20850,296
|
|
20240619,134500,1487204600,20900,20900,20900,20800,168
|
|
20240619,134400,1483700950,20850,20900,20900,20800,197
|
|
20240619,134300,1479590000,20900,20900,20900,20800,216
|
|
20240619,134200,1475088750,20800,20900,20900,20800,121
|
|
20240619,134100,1472564900,20900,20900,20900,20750,108
|
|
20240619,134000,1470315950,20900,20850,20900,20750,652
|
|
20240619,133900,1456721900,20800,20800,20800,20750,238
|
|
20240619,133800,1451775750,20800,20800,20800,20750,151
|
|
20240619,133700,1448638000,20750,20750,20800,20750,164
|
|
20240619,133600,1445234650,20800,20800,20800,20750,87
|
|
20240619,133500,1443428900,20800,20800,20800,20750,84
|
|
20240619,133400,1441682800,20750,20750,20800,20750,150
|
|
20240619,133300,1438568950,20800,20800,20800,20750,83
|
|
20240619,133200,1436845850,20800,20750,20800,20750,143
|
|
20240619,133100,1433877350,20800,20800,20800,20750,78
|
|
20240619,133000,1432258400,20750,20800,20800,20750,260
|
|
20240619,132900,1426862800,20750,20800,20800,20750,507
|
|
20240619,132800,1416340550,20800,20800,20800,20750,86
|
|
20240619,132700,1414554950,20750,20750,20800,20750,177
|
|
20240619,132600,1410881000,20800,20800,20800,20750,112
|
|
20240619,132500,1408555350,20800,20750,20800,20750,178
|
|
20240619,132400,1404861350,20750,20800,20850,20750,162
|
|
20240619,132300,1401494200,20800,20850,20850,20800,98
|
|
20240619,132200,1399455500,20800,20850,20850,20800,98
|
|
20240619,132100,1397416950,20800,20850,20850,20800,283
|
|
20240619,132000,1391530300,20800,20800,20850,20800,127
|
|
20240619,131900,1388887550,20850,20850,20850,20800,82
|
|
20240619,131800,1387180800,20850,20850,20850,20800,143
|
|
20240619,131700,1384205850,20800,20850,20850,20800,64
|
|
20240619,131600,1382874400,20800,20850,20850,20800,439
|
|
20240619,131500,1373740250,20900,20850,20900,20800,136
|
|
20240619,131400,1370908500,20900,20800,20900,20800,100
|
|
20240619,131300,1368825900,20900,20950,20950,20800,26
|
|
20240619,131200,1368284100,20800,20900,20950,20800,856
|
|
20240619,131100,1350384300,20850,20750,20850,20750,1319
|
|
20240619,131000,1322897600,20800,20800,20800,20750,75
|
|
20240619,130900,1321341050,20800,20800,20800,20750,217
|
|
20240619,130800,1316838100,20750,20800,20800,20750,126
|
|
20240619,130700,1314223400,20750,20800,20800,20750,510
|
|
20240619,130600,1303627450,20750,20750,20800,20750,110
|
|
20240619,130500,1301344700,20800,20750,20800,20750,122
|
|
20240619,130400,1298812950,20800,20800,20800,20750,79
|
|
20240619,130300,1297173300,20800,20750,20800,20700,105
|
|
20240619,130200,1294995300,20800,20750,20800,20750,170
|
|
20240619,130100,1291467700,20750,20750,20800,20750,169
|
|
20240619,130000,1287960450,20750,20750,20800,20750,89
|
|
20240619,125900,1286113350,20800,20750,20800,20750,132
|
|
20240619,125800,1283374250,20750,20800,20800,20750,104
|
|
20240619,125700,1281215950,20800,20800,20800,20750,98
|
|
20240619,125600,1279182100,20750,20750,20800,20750,290
|
|
20240619,125500,1273164250,20800,20750,20800,20750,81
|
|
20240619,125400,1271483200,20800,20800,20800,20750,87
|
|
20240619,125300,1269677550,20800,20750,20800,20750,134
|
|
20240619,125200,1266896800,20800,20800,20800,20750,153
|
|
20240619,125100,1263719250,20750,20750,20800,20750,77
|
|
20240619,125000,1262121100,20750,20750,20800,20750,63
|
|
20240619,124900,1260813450,20750,20800,20800,20750,138
|
|
20240619,124800,1257949600,20800,20800,20800,20750,87
|
|
20240619,124700,1256143900,20750,20800,20800,20750,213
|
|
20240619,124600,1251716550,20800,20800,20800,20750,160
|
|
20240619,124500,1248395150,20750,20750,20800,20750,137
|
|
20240619,124400,1245551400,20800,20800,20800,20750,114
|
|
20240619,124300,1243184250,20750,20750,20800,20750,135
|
|
20240619,124200,1240382850,20750,20750,20800,20750,118
|
|
20240619,124100,1237934200,20800,20750,20800,20750,110
|
|
20240619,124000,1235649950,20750,20750,20800,20750,221
|
|
20240619,123900,1231063750,20800,20800,20800,20750,26
|
|
20240619,123800,1230523850,20800,20800,20800,20750,109
|
|
20240619,123700,1228260700,20800,20750,20800,20700,277
|
|
20240619,123600,1222511450,20750,20800,20800,20750,81
|
|
20240619,123500,1220830600,20750,20750,20800,20750,87
|
|
20240619,123400,1219025150,20800,20800,20800,20750,135
|
|
20240619,123300,1216223350,20800,20750,20850,20750,531
|
|
20240619,123200,1205181800,20800,20750,20800,20750,134
|
|
20240619,123100,1202400800,20700,20750,20800,20700,203
|
|
20240619,123000,1198193800,20750,20750,20800,20700,508
|
|
20240619,122900,1187666500,20750,20750,20800,20750,105
|
|
20240619,122800,1185487300,20750,20800,20800,20750,103
|
|
20240619,122700,1183348550,20800,20750,20800,20750,203
|
|
20240619,122600,1179135800,20800,20800,20800,20750,133
|
|
20240619,122500,1176372800,20750,20750,20800,20750,119
|
|
20240619,122400,1173902850,20750,20800,20800,20750,148
|
|
20240619,122300,1170830200,20800,20800,20800,20750,98
|
|
20240619,122200,1168795400,20800,20750,20800,20750,174
|
|
20240619,122100,1165182600,20750,20800,20800,20750,247
|
|
20240619,122000,1160056950,20750,20750,20800,20750,98
|
|
20240619,121900,1158023100,20750,20800,20800,20750,96
|
|
20240619,121800,1156030950,20800,20750,20800,20750,172
|
|
20240619,121700,1152460650,20800,20800,20800,20750,59
|
|
20240619,121600,1151234900,20800,20800,20800,20750,102
|
|
20240619,121500,1149117900,20750,20750,20800,20750,147
|
|
20240619,121400,1146067500,20750,20800,20800,20750,110
|
|
20240619,121300,1143783750,20800,20800,20800,20750,81
|
|
20240619,121200,1142102800,20800,20750,20800,20750,128
|
|
20240619,121100,1139446200,20800,20800,20800,20750,77
|
|
20240619,121000,1137847950,20750,20750,20800,20750,146
|
|
20240619,120900,1134815550,20750,20750,20800,20750,86
|
|
20240619,120800,1133030300,20750,20700,20750,20700,170
|
|
20240619,120700,1129506550,20800,20800,20800,20700,66
|
|
20240619,120600,1128137900,20800,20750,20800,20700,210
|
|
20240619,120500,1123776050,20750,20750,20800,20750,173
|
|
20240619,120400,1120186050,20750,20700,20750,20700,116
|
|
20240619,120300,1117784350,20700,20750,20750,20700,166
|
|
20240619,120200,1114342700,20800,20750,20800,20750,592
|
|
20240619,120100,1102058500,20750,20750,20750,20700,105
|
|
20240619,120000,1099883500,20700,20750,20750,20700,129
|
|
20240619,115900,1097209850,20700,20700,20750,20700,178
|
|
20240619,115800,1093524450,20700,20700,20750,20700,109
|
|
20240619,115700,1091267700,20750,20700,20750,20700,100
|
|
20240619,115600,1089197500,20750,20700,20750,20700,119
|
|
20240619,115500,1086733950,20700,20750,20750,20700,91
|
|
20240619,115400,1084848400,20700,20700,20750,20700,175
|
|
20240619,115300,1081224800,20750,20750,20750,20700,167
|
|
20240619,115200,1077767500,20700,20700,20750,20700,88
|
|
20240619,115100,1075945800,20700,20700,20750,20700,111
|
|
20240619,115000,1073646850,20750,20700,20750,20700,193
|
|
20240619,114900,1069651400,20700,20700,20750,20700,299
|
|
20240619,114800,1063461900,20700,20800,20800,20700,201
|
|
20240619,114700,1059295050,20800,20750,20800,20700,169
|
|
20240619,114600,1055790150,20800,20750,20800,20700,298
|
|
20240619,114500,1049609100,20800,20800,20800,20750,50
|
|
20240619,114400,1048570000,20750,20750,20800,20750,304
|
|
20240619,114300,1042261900,20750,20800,20800,20750,170
|
|
20240619,114200,1038733250,20800,20850,20850,20750,122
|
|
20240619,114100,1036200200,20850,20800,20850,20750,135
|
|
20240619,114000,1033395500,20800,20800,20800,20750,153
|
|
20240619,113900,1030219600,20800,20800,20800,20750,173
|
|
20240619,113800,1026625900,20750,20750,20800,20700,150
|
|
20240619,113700,1023514350,20800,20800,20800,20700,268
|
|
20240619,113600,1017957250,20800,20750,20800,20750,143
|
|
20240619,113500,1014989650,20750,20750,20800,20750,93
|
|
20240619,113400,1013059850,20750,20850,20850,20750,69
|
|
20240619,113300,1011626300,20750,20750,20850,20750,379
|
|
20240619,113200,1003748300,20750,20700,20750,20700,156
|
|
20240619,113100,1000518100,20700,20700,20750,20700,262
|
|
20240619,113000,995089150,20750,20750,20750,20700,243
|
|
20240619,112900,990050050,20700,20750,20800,20700,1221
|
|
20240619,112800,964747950,20750,20800,20800,20750,867
|
|
20240619,112700,946737250,20800,20800,20800,20750,77
|
|
20240619,112600,945139200,20750,20800,20800,20750,818
|
|
20240619,112500,928165100,20800,20850,20850,20750,299
|
|
20240619,112400,921948900,20850,20850,20900,20750,6692
|
|
20240619,112300,782674000,20850,20900,20950,20850,93
|
|
20240619,112200,780732850,20850,20900,20900,20850,108
|
|
20240619,112100,778479300,20850,20850,20900,20850,212
|
|
20240619,112000,774056850,20900,20900,20900,20850,104
|
|
20240619,111900,771886900,20850,20900,20900,20850,152
|
|
20240619,111800,768715100,20850,20850,20900,20850,189
|
|
20240619,111700,764772500,20850,20900,20900,20850,125
|
|
20240619,111600,762165250,20850,20900,20900,20850,184
|
|
20240619,111500,758323800,20850,20850,20900,20850,152
|
|
20240619,111400,755154350,20950,20900,20950,20850,117
|
|
20240619,111300,752713500,20900,20900,20950,20850,1007
|
|
20240619,111200,731663550,20950,20900,20950,20900,129
|
|
20240619,111100,728967350,21000,20900,21000,20900,206
|
|
20240619,111000,724656450,20900,20900,20950,20850,173
|
|
20240619,110900,721045050,20950,20950,20950,20900,1288
|
|
20240619,110800,694124850,20950,20900,20950,20900,367
|
|
20240619,110700,686442950,20900,20950,20950,20900,323
|
|
20240619,110600,679682200,20900,20950,20950,20900,115
|
|
20240619,110500,677278300,20900,20900,20950,20900,177
|
|
20240619,110400,673578950,20950,20900,20950,20900,87
|
|
20240619,110300,671760450,20950,20950,20950,20900,122
|
|
20240619,110200,669209350,20900,21000,21000,20900,2106
|
|
20240619,110100,625109500,20950,20950,21050,20950,87
|
|
20240619,110000,623286750,20950,20950,21050,20950,71
|
|
20240619,105900,621798800,20950,21050,21050,20950,140
|
|
20240619,105800,618858650,21050,21000,21050,20950,103
|
|
20240619,105700,616696700,21000,20950,21000,20950,57
|
|
20240619,105600,615501650,21000,21000,21000,20950,17
|
|
20240619,105500,615144700,20950,21000,21000,20950,51
|
|
20240619,105400,614075450,21000,20950,21000,20950,33
|
|
20240619,105300,613383950,21000,20950,21000,20950,25
|
|
20240619,105200,612860050,21000,20950,21000,20950,41
|
|
20240619,105100,612000500,21000,21000,21000,20950,37
|
|
20240619,105000,611223600,20950,21000,21000,20950,26
|
|
20240619,104900,610678750,21000,21000,21000,20950,30
|
|
20240619,104800,610049650,21000,21050,21050,20950,30
|
|
20240619,104700,609420650,21050,20950,21050,20950,104
|
|
20240619,104600,607236200,21000,21000,21000,21000,38
|
|
20240619,104500,606438200,21000,21100,21100,21000,35
|
|
20240619,104400,605702900,20950,20950,20950,20950,20
|
|
20240619,104300,605283900,21100,21050,21100,21000,49
|
|
20240619,104200,604254050,21000,21000,21050,21000,25
|
|
20240619,104100,603729000,21100,21000,21100,21000,266
|
|
20240619,104000,598131750,20950,20950,20950,20950,92
|
|
20240619,103900,596204350,20950,21000,21000,20900,984
|
|
20240619,103800,575589300,21000,21000,21000,21000,33
|
|
20240619,103700,574896300,21000,21000,21000,21000,20
|
|
20240619,103600,574476300,21000,21000,21000,21000,28
|
|
20240619,103500,573888300,20950,20950,20950,20950,26
|
|
20240619,103400,573343600,21000,21000,21050,20950,59
|
|
20240619,103300,572104750,21000,20950,21050,20950,35
|
|
20240619,103200,571370450,21050,21000,21050,21000,4
|
|
20240619,103100,571286400,20950,20950,21000,20950,322
|
|
20240619,103000,564525350,21000,20950,21000,20950,46
|
|
20240619,102900,563561600,20950,20950,21000,20950,47
|
|
20240619,102800,562576900,20950,21000,21000,20950,44
|
|
20240619,102700,561654100,20950,20950,21000,20950,36
|
|
20240619,102600,560898900,20950,20950,20950,20950,19
|
|
20240619,102500,560500850,20950,21000,21000,20950,39
|
|
20240619,102400,559683650,20950,21050,21050,20950,30
|
|
20240619,102300,559054150,21050,21000,21050,20950,694
|
|
20240619,102200,544480700,21000,21000,21000,21000,307
|
|
20240619,102100,538033700,21000,21000,21050,21000,21
|
|
20240619,102000,537592650,21000,21000,21050,21000,27
|
|
20240619,101900,537025600,21050,21050,21050,21000,34
|
|
20240619,101800,536310900,21000,21000,21000,21000,77
|
|
20240619,101700,534693900,21000,21000,21000,21000,1
|
|
20240619,101600,534672900,21000,21050,21050,21000,259
|
|
20240619,101500,529221900,21050,21000,21050,21000,21
|
|
20240619,101400,528780850,21000,21050,21050,21000,73
|
|
20240619,101300,527245350,21050,21000,21050,21000,47
|
|
20240619,101200,526258300,21000,21000,21000,21000,16
|
|
20240619,101100,525922300,21000,21050,21050,21000,32
|
|
20240619,101000,525250250,21000,21050,21050,21000,32
|
|
20240619,100900,524577750,21000,21000,21000,21000,25
|
|
20240619,100800,524052750,21050,21000,21050,21000,22
|
|
20240619,100700,523590700,21050,21050,21050,21050,101
|
|
20240619,100600,521464650,21000,21050,21050,21000,24
|
|
20240619,100500,520960450,21050,21000,21050,21000,56
|
|
20240619,100400,519783450,21050,21000,21050,21000,21
|
|
20240619,100300,519342350,21050,21000,21050,21000,22
|
|
20240619,100200,518880300,21000,21000,21000,21000,1
|
|
20240619,100100,518859300,21000,21000,21000,21000,320
|
|
20240619,100000,512139300,21000,21000,21050,21000,24
|
|
20240619,095900,511634200,21000,21000,21000,21000,20
|
|
20240619,095800,511214200,21050,21050,21050,21050,108
|
|
20240619,095700,508940800,21050,21100,21100,21050,3
|
|
20240619,095600,508877600,21100,21050,21100,21050,102
|
|
20240619,095500,506729450,21000,21100,21100,21000,845
|
|
20240619,095400,488954550,21150,21150,21150,21100,102
|
|
20240619,095300,486802250,21100,21100,21100,21100,3
|
|
20240619,095200,486738950,21150,21100,21150,21100,2
|
|
20240619,095100,486696700,21100,21150,21150,21100,1204
|
|
20240619,095000,461284000,21200,21200,21200,21200,1176
|
|
20240619,094900,436352800,21200,21200,21200,21200,1
|
|
20240619,094800,436331600,21200,21250,21250,21200,167
|
|
20240619,094700,432784350,21250,21300,21300,21250,2
|
|
20240619,094600,432741800,21250,21250,21250,21250,3
|
|
20240619,094500,432678050,21300,21300,21300,21300,17
|
|
20240619,094400,432315950,21300,21300,21300,21300,2
|
|
20240619,094300,432273350,21250,21250,21250,21250,21
|
|
20240619,094200,431827100,21200,21200,21250,21200,72
|
|
20240619,094100,430300100,21250,21250,21250,21250,168
|
|
20240619,094000,426730100,21250,21250,21250,21250,110
|
|
20240619,093900,424392600,21250,21250,21250,21250,100
|
|
20240619,093800,422267600,21250,21250,21250,21250,1
|
|
20240619,093700,422246350,21350,21350,21350,21350,11
|
|
20240619,093600,422011500,21250,21250,21250,21250,10
|
|
20240619,093500,421799000,21300,21250,21300,21250,118
|
|
20240619,093400,419290500,21250,21300,21300,21250,1212
|
|
20240619,093300,393474950,21350,21400,21400,21350,762
|
|
20240619,093200,377205700,21400,21400,21400,21400,101
|
|
20240619,093100,375044300,21400,21450,21450,21400,155
|
|
20240619,093000,371723150,21400,21450,21450,21400,217
|
|
20240619,092900,367078550,21450,21400,21450,21400,141
|
|
20240619,092800,364058150,21400,21450,21450,21400,496
|
|
20240619,092700,353439850,21450,21400,21450,21400,361
|
|
20240619,092600,345703800,21400,21400,21400,21400,62
|
|
20240619,092500,344377000,21400,21350,21400,21350,600
|
|
20240619,092400,331537150,21400,21400,21400,21350,108
|
|
20240619,092300,329226100,21400,21450,21450,21400,194
|
|
20240619,092200,325069400,21450,21400,21450,21400,120
|
|
20240619,092100,322497500,21450,21450,21450,21400,463
|
|
20240619,092000,312566900,21450,21350,21500,21350,4917
|
|
20240619,091900,207479600,21350,21400,21450,21300,606
|
|
20240619,091800,194526500,21400,21350,21400,21300,785
|
|
20240619,091700,177761750,21350,21350,21350,21300,591
|
|
20240619,091600,165144200,21350,21300,21400,21300,2011
|
|
20240619,091500,122280700,21300,21250,21300,21250,335
|
|
20240619,091400,115160200,21200,21250,21250,21150,89
|
|
20240619,091300,113273100,21250,21250,21250,21200,130
|
|
20240619,091200,110510700,21250,21200,21250,21200,61
|
|
20240619,091100,109214650,21200,21100,21200,21100,584
|
|
20240619,091000,96836900,21150,21150,21250,21100,502
|
|
20240619,090900,86214450,21150,21100,21150,21100,33
|
|
20240619,090800,85516600,21100,21100,21150,21100,287
|
|
20240619,090700,79459450,21050,21100,21100,21050,83
|
|
20240619,090600,77708250,21150,21100,21150,21100,362
|
|
20240619,090500,70068950,21050,21100,21100,21050,23
|
|
20240619,090400,69584550,21100,21000,21100,20900,109
|
|
20240619,090300,67300300,20900,21100,21150,20850,907
|
|
20240619,090200,48316900,21050,21100,21100,21050,281
|
|
20240619,090100,42398300,21100,21100,21200,21100,326
|
|
20240619,090000,35512700,21100,21300,21300,21100,1423
|