672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,200800,1542942000,20900,20900,20900,20900,0
|
|
20240620,200700,1542942000,20900,20900,20900,20900,0
|
|
20240620,200600,1542942000,20900,20900,20900,20900,0
|
|
20240620,200500,1542942000,20900,20900,20900,20900,0
|
|
20240620,200400,1542942000,20900,20900,20900,20900,0
|
|
20240620,200300,1542942000,20900,20900,20900,20900,0
|
|
20240620,200200,1542942000,20900,20900,20900,20900,0
|
|
20240620,200100,1542942000,20900,20900,20900,20900,0
|
|
20240620,200000,1542942000,20900,20900,20900,20900,0
|
|
20240620,195900,1542942000,20900,20900,20900,20900,0
|
|
20240620,195800,1542942000,20900,20900,20900,20900,0
|
|
20240620,195700,1542942000,20900,20900,20900,20900,0
|
|
20240620,195600,1542942000,20900,20900,20900,20900,0
|
|
20240620,195500,1542942000,20900,20900,20900,20900,0
|
|
20240620,195400,1542942000,20900,20900,20900,20900,0
|
|
20240620,195300,1542942000,20900,20900,20900,20900,0
|
|
20240620,195200,1542942000,20900,20900,20900,20900,0
|
|
20240620,195100,1542942000,20900,20900,20900,20900,0
|
|
20240620,195000,1542942000,20900,20900,20900,20900,0
|
|
20240620,194900,1542942000,20900,20900,20900,20900,0
|
|
20240620,194800,1542942000,20900,20900,20900,20900,0
|
|
20240620,194700,1542942000,20900,20900,20900,20900,0
|
|
20240620,194600,1542942000,20900,20900,20900,20900,0
|
|
20240620,194500,1542942000,20900,20900,20900,20900,0
|
|
20240620,194400,1542942000,20900,20900,20900,20900,0
|
|
20240620,194300,1542942000,20900,20900,20900,20900,0
|
|
20240620,194200,1542942000,20900,20900,20900,20900,0
|
|
20240620,194100,1542942000,20900,20900,20900,20900,0
|
|
20240620,194000,1542942000,20900,20900,20900,20900,0
|
|
20240620,193900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,193800,1542942000,20900,20900,20900,20900,0
|
|
20240620,193700,1542942000,20900,20900,20900,20900,0
|
|
20240620,193600,1542942000,20900,20900,20900,20900,0
|
|
20240620,193500,1542942000,20900,20900,20900,20900,0
|
|
20240620,193400,1542942000,20900,20900,20900,20900,0
|
|
20240620,193300,1542942000,20900,20900,20900,20900,0
|
|
20240620,193200,1542942000,20900,20900,20900,20900,0
|
|
20240620,193100,1542942000,20900,20900,20900,20900,0
|
|
20240620,193000,1542942000,20900,20900,20900,20900,0
|
|
20240620,192900,1542942000,20900,20900,20900,20900,0
|
|
20240620,192800,1542942000,20900,20900,20900,20900,0
|
|
20240620,192700,1542942000,20900,20900,20900,20900,0
|
|
20240620,192600,1542942000,20900,20900,20900,20900,0
|
|
20240620,192500,1542942000,20900,20900,20900,20900,0
|
|
20240620,192400,1542942000,20900,20900,20900,20900,0
|
|
20240620,192300,1542942000,20900,20900,20900,20900,0
|
|
20240620,192200,1542942000,20900,20900,20900,20900,0
|
|
20240620,192100,1542942000,20900,20900,20900,20900,0
|
|
20240620,192000,1542942000,20900,20900,20900,20900,0
|
|
20240620,191900,1542942000,20900,20900,20900,20900,0
|
|
20240620,191800,1542942000,20900,20900,20900,20900,0
|
|
20240620,191700,1542942000,20900,20900,20900,20900,0
|
|
20240620,191600,1542942000,20900,20900,20900,20900,0
|
|
20240620,191500,1542942000,20900,20900,20900,20900,0
|
|
20240620,191400,1542942000,20900,20900,20900,20900,0
|
|
20240620,191300,1542942000,20900,20900,20900,20900,0
|
|
20240620,191200,1542942000,20900,20900,20900,20900,0
|
|
20240620,191100,1542942000,20900,20900,20900,20900,0
|
|
20240620,191000,1542942000,20900,20900,20900,20900,0
|
|
20240620,190900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,190800,1542942000,20900,20900,20900,20900,0
|
|
20240620,190700,1542942000,20900,20900,20900,20900,0
|
|
20240620,190600,1542942000,20900,20900,20900,20900,0
|
|
20240620,190500,1542942000,20900,20900,20900,20900,0
|
|
20240620,190400,1542942000,20900,20900,20900,20900,0
|
|
20240620,190300,1542942000,20900,20900,20900,20900,0
|
|
20240620,190200,1542942000,20900,20900,20900,20900,0
|
|
20240620,190100,1542942000,20900,20900,20900,20900,0
|
|
20240620,190000,1542942000,20900,20900,20900,20900,0
|
|
20240620,185900,1542942000,20900,20900,20900,20900,0
|
|
20240620,185800,1542942000,20900,20900,20900,20900,0
|
|
20240620,185700,1542942000,20900,20900,20900,20900,0
|
|
20240620,185600,1542942000,20900,20900,20900,20900,0
|
|
20240620,185500,1542942000,20900,20900,20900,20900,0
|
|
20240620,185400,1542942000,20900,20900,20900,20900,0
|
|
20240620,185300,1542942000,20900,20900,20900,20900,0
|
|
20240620,185200,1542942000,20900,20900,20900,20900,0
|
|
20240620,185100,1542942000,20900,20900,20900,20900,0
|
|
20240620,185000,1542942000,20900,20900,20900,20900,0
|
|
20240620,184900,1542942000,20900,20900,20900,20900,0
|
|
20240620,184800,1542942000,20900,20900,20900,20900,0
|
|
20240620,184700,1542942000,20900,20900,20900,20900,0
|
|
20240620,184600,1542942000,20900,20900,20900,20900,0
|
|
20240620,184500,1542942000,20900,20900,20900,20900,0
|
|
20240620,184400,1542942000,20900,20900,20900,20900,0
|
|
20240620,184300,1542942000,20900,20900,20900,20900,0
|
|
20240620,184200,1542942000,20900,20900,20900,20900,0
|
|
20240620,184100,1542942000,20900,20900,20900,20900,0
|
|
20240620,184000,1542942000,20900,20900,20900,20900,0
|
|
20240620,183900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,183800,1542942000,20900,20900,20900,20900,0
|
|
20240620,183700,1542942000,20900,20900,20900,20900,0
|
|
20240620,183600,1542942000,20900,20900,20900,20900,0
|
|
20240620,183500,1542942000,20900,20900,20900,20900,0
|
|
20240620,183400,1542942000,20900,20900,20900,20900,0
|
|
20240620,183300,1542942000,20900,20900,20900,20900,0
|
|
20240620,183200,1542942000,20900,20900,20900,20900,0
|
|
20240620,183100,1542942000,20900,20900,20900,20900,0
|
|
20240620,183000,1542942000,20900,20900,20900,20900,0
|
|
20240620,182900,1542942000,20900,20900,20900,20900,0
|
|
20240620,182800,1542942000,20900,20900,20900,20900,0
|
|
20240620,182700,1542942000,20900,20900,20900,20900,0
|
|
20240620,182600,1542942000,20900,20900,20900,20900,0
|
|
20240620,182500,1542942000,20900,20900,20900,20900,0
|
|
20240620,182400,1542942000,20900,20900,20900,20900,0
|
|
20240620,182300,1542942000,20900,20900,20900,20900,0
|
|
20240620,182200,1542942000,20900,20900,20900,20900,0
|
|
20240620,182100,1542942000,20900,20900,20900,20900,0
|
|
20240620,182000,1542942000,20900,20900,20900,20900,0
|
|
20240620,181900,1542942000,20900,20900,20900,20900,0
|
|
20240620,181800,1542942000,20900,20900,20900,20900,0
|
|
20240620,181700,1542942000,20900,20900,20900,20900,0
|
|
20240620,181600,1542942000,20900,20900,20900,20900,0
|
|
20240620,181500,1542942000,20900,20900,20900,20900,0
|
|
20240620,181400,1542942000,20900,20900,20900,20900,0
|
|
20240620,181300,1542942000,20900,20900,20900,20900,0
|
|
20240620,181200,1542942000,20900,20900,20900,20900,0
|
|
20240620,181100,1542942000,20900,20900,20900,20900,0
|
|
20240620,181000,1542942000,20900,20900,20900,20900,0
|
|
20240620,180900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,180800,1542942000,20900,20900,20900,20900,0
|
|
20240620,180700,1542942000,20900,20900,20900,20900,0
|
|
20240620,180600,1542942000,20900,20900,20900,20900,0
|
|
20240620,180500,1542942000,20900,20900,20900,20900,0
|
|
20240620,180400,1542942000,20900,20900,20900,20900,0
|
|
20240620,180300,1542942000,20900,20900,20900,20900,0
|
|
20240620,180200,1542942000,20900,20900,20900,20900,0
|
|
20240620,180100,1542942000,20900,20900,20900,20900,0
|
|
20240620,180000,1542942000,20900,20900,20900,20900,0
|
|
20240620,175900,1542942000,20900,20900,20900,20900,0
|
|
20240620,175800,1542942000,20900,20900,20900,20900,0
|
|
20240620,175700,1542942000,20900,20900,20900,20900,0
|
|
20240620,175600,1542942000,20900,20900,20900,20900,0
|
|
20240620,175500,1542942000,20900,20900,20900,20900,0
|
|
20240620,175400,1542942000,20900,20900,20900,20900,0
|
|
20240620,175300,1542942000,20900,20900,20900,20900,0
|
|
20240620,175200,1542942000,20900,20900,20900,20900,0
|
|
20240620,175100,1542942000,20900,20900,20900,20900,0
|
|
20240620,175000,1542942000,20900,20900,20900,20900,0
|
|
20240620,174900,1542942000,20900,20900,20900,20900,0
|
|
20240620,174800,1542942000,20900,20900,20900,20900,0
|
|
20240620,174700,1542942000,20900,20900,20900,20900,0
|
|
20240620,174600,1542942000,20900,20900,20900,20900,0
|
|
20240620,174500,1542942000,20900,20900,20900,20900,0
|
|
20240620,174400,1542942000,20900,20900,20900,20900,0
|
|
20240620,174300,1542942000,20900,20900,20900,20900,0
|
|
20240620,174200,1542942000,20900,20900,20900,20900,0
|
|
20240620,174100,1542942000,20900,20900,20900,20900,0
|
|
20240620,174000,1542942000,20900,20900,20900,20900,0
|
|
20240620,173900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,173800,1542942000,20900,20900,20900,20900,0
|
|
20240620,173700,1542942000,20900,20900,20900,20900,0
|
|
20240620,173600,1542942000,20900,20900,20900,20900,0
|
|
20240620,173500,1542942000,20900,20900,20900,20900,0
|
|
20240620,173400,1542942000,20900,20900,20900,20900,0
|
|
20240620,173300,1542942000,20900,20900,20900,20900,0
|
|
20240620,173200,1542942000,20900,20900,20900,20900,0
|
|
20240620,173100,1542942000,20900,20900,20900,20900,0
|
|
20240620,173000,1542942000,20900,20900,20900,20900,0
|
|
20240620,172900,1542942000,20900,20900,20900,20900,0
|
|
20240620,172800,1542942000,20900,20900,20900,20900,0
|
|
20240620,172700,1542942000,20900,20900,20900,20900,0
|
|
20240620,172600,1542942000,20900,20900,20900,20900,0
|
|
20240620,172500,1542942000,20900,20900,20900,20900,0
|
|
20240620,172400,1542942000,20900,20900,20900,20900,0
|
|
20240620,172300,1542942000,20900,20900,20900,20900,0
|
|
20240620,172200,1542942000,20900,20900,20900,20900,0
|
|
20240620,172100,1542942000,20900,20900,20900,20900,0
|
|
20240620,172000,1542942000,20900,20900,20900,20900,0
|
|
20240620,171900,1542942000,20900,20900,20900,20900,0
|
|
20240620,171800,1542942000,20900,20900,20900,20900,0
|
|
20240620,171700,1542942000,20900,20900,20900,20900,0
|
|
20240620,171600,1542942000,20900,20900,20900,20900,0
|
|
20240620,171500,1542942000,20900,20900,20900,20900,0
|
|
20240620,171400,1542942000,20900,20900,20900,20900,0
|
|
20240620,171300,1542942000,20900,20900,20900,20900,0
|
|
20240620,171200,1542942000,20900,20900,20900,20900,0
|
|
20240620,171100,1542942000,20900,20900,20900,20900,0
|
|
20240620,171000,1542942000,20900,20900,20900,20900,0
|
|
20240620,170900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,170800,1542942000,20900,20900,20900,20900,0
|
|
20240620,170700,1542942000,20900,20900,20900,20900,0
|
|
20240620,170600,1542942000,20900,20900,20900,20900,0
|
|
20240620,170500,1542942000,20900,20900,20900,20900,0
|
|
20240620,170400,1542942000,20900,20900,20900,20900,0
|
|
20240620,170300,1542942000,20900,20900,20900,20900,0
|
|
20240620,170200,1542942000,20900,20900,20900,20900,0
|
|
20240620,170100,1542942000,20900,20900,20900,20900,0
|
|
20240620,170000,1542942000,20900,20900,20900,20900,0
|
|
20240620,165900,1542942000,20900,20900,20900,20900,0
|
|
20240620,165800,1542942000,20900,20900,20900,20900,0
|
|
20240620,165700,1542942000,20900,20900,20900,20900,0
|
|
20240620,165600,1542942000,20900,20900,20900,20900,0
|
|
20240620,165500,1542942000,20900,20900,20900,20900,0
|
|
20240620,165400,1542942000,20900,20900,20900,20900,0
|
|
20240620,165300,1542942000,20900,20900,20900,20900,0
|
|
20240620,165200,1542942000,20900,20900,20900,20900,0
|
|
20240620,165100,1542942000,20900,20900,20900,20900,0
|
|
20240620,165000,1542942000,20900,20900,20900,20900,0
|
|
20240620,164900,1542942000,20900,20900,20900,20900,0
|
|
20240620,164800,1542942000,20900,20900,20900,20900,0
|
|
20240620,164700,1542942000,20900,20900,20900,20900,0
|
|
20240620,164600,1542942000,20900,20900,20900,20900,0
|
|
20240620,164500,1542942000,20900,20900,20900,20900,0
|
|
20240620,164400,1542942000,20900,20900,20900,20900,0
|
|
20240620,164300,1542942000,20900,20900,20900,20900,0
|
|
20240620,164200,1542942000,20900,20900,20900,20900,0
|
|
20240620,164100,1542942000,20900,20900,20900,20900,0
|
|
20240620,164000,1542942000,20900,20900,20900,20900,0
|
|
20240620,163900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,163800,1542942000,20900,20900,20900,20900,0
|
|
20240620,163700,1542942000,20900,20900,20900,20900,0
|
|
20240620,163600,1542942000,20900,20900,20900,20900,0
|
|
20240620,163500,1542942000,20900,20900,20900,20900,0
|
|
20240620,163400,1542942000,20900,20900,20900,20900,0
|
|
20240620,163300,1542942000,20900,20900,20900,20900,0
|
|
20240620,163200,1542942000,20900,20900,20900,20900,0
|
|
20240620,163100,1542942000,20900,20900,20900,20900,0
|
|
20240620,163000,1542942000,20900,20900,20900,20900,0
|
|
20240620,162900,1542942000,20900,20900,20900,20900,0
|
|
20240620,162800,1542942000,20900,20900,20900,20900,0
|
|
20240620,162700,1542942000,20900,20900,20900,20900,0
|
|
20240620,162600,1542942000,20900,20900,20900,20900,0
|
|
20240620,162500,1542942000,20900,20900,20900,20900,0
|
|
20240620,162400,1542942000,20900,20900,20900,20900,0
|
|
20240620,162300,1542942000,20900,20900,20900,20900,0
|
|
20240620,162200,1542942000,20900,20900,20900,20900,0
|
|
20240620,162100,1542942000,20900,20900,20900,20900,0
|
|
20240620,162000,1542942000,20900,20900,20900,20900,0
|
|
20240620,161900,1542942000,20900,20900,20900,20900,0
|
|
20240620,161800,1542942000,20900,20900,20900,20900,0
|
|
20240620,161700,1542942000,20900,20900,20900,20900,0
|
|
20240620,161600,1542942000,20900,20900,20900,20900,0
|
|
20240620,161500,1542942000,20900,20900,20900,20900,0
|
|
20240620,161400,1542942000,20900,20900,20900,20900,0
|
|
20240620,161300,1542942000,20900,20900,20900,20900,0
|
|
20240620,161200,1542942000,20900,20900,20900,20900,0
|
|
20240620,161100,1542942000,20900,20900,20900,20900,0
|
|
20240620,161000,1542942000,20900,20900,20900,20900,0
|
|
20240620,160900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,160800,1542942000,20900,20900,20900,20900,0
|
|
20240620,160700,1542942000,20900,20900,20900,20900,0
|
|
20240620,160600,1542942000,20900,20900,20900,20900,0
|
|
20240620,160500,1542942000,20900,20900,20900,20900,0
|
|
20240620,160400,1542942000,20900,20900,20900,20900,0
|
|
20240620,160300,1542942000,20900,20900,20900,20900,0
|
|
20240620,160200,1542942000,20900,20900,20900,20900,0
|
|
20240620,160100,1542942000,20900,20900,20900,20900,0
|
|
20240620,160000,1542942000,20900,20900,20900,20900,0
|
|
20240620,155900,1542942000,20900,20900,20900,20900,0
|
|
20240620,155800,1542942000,20900,20900,20900,20900,0
|
|
20240620,155700,1542942000,20900,20900,20900,20900,0
|
|
20240620,155600,1542942000,20900,20900,20900,20900,0
|
|
20240620,155500,1542942000,20900,20900,20900,20900,0
|
|
20240620,155400,1542942000,20900,20900,20900,20900,0
|
|
20240620,155300,1542942000,20900,20900,20900,20900,0
|
|
20240620,155200,1542942000,20900,20900,20900,20900,0
|
|
20240620,155100,1542942000,20900,20900,20900,20900,0
|
|
20240620,155000,1542942000,20900,20900,20900,20900,0
|
|
20240620,154900,1542942000,20900,20900,20900,20900,0
|
|
20240620,154800,1542942000,20900,20900,20900,20900,0
|
|
20240620,154700,1542942000,20900,20900,20900,20900,0
|
|
20240620,154600,1542942000,20900,20900,20900,20900,0
|
|
20240620,154500,1542942000,20900,20900,20900,20900,0
|
|
20240620,154400,1542942000,20900,20900,20900,20900,0
|
|
20240620,154300,1542942000,20900,20900,20900,20900,0
|
|
20240620,154200,1542942000,20900,20900,20900,20900,0
|
|
20240620,154100,1542942000,20900,20900,20900,20900,0
|
|
20240620,154000,1542942000,20900,20900,20900,20900,0
|
|
20240620,153900,1542942000,20900,20900,20900,20900,2452
|
|
20240620,153800,1542942000,20900,20900,20900,20900,0
|
|
20240620,153700,1542942000,20900,20900,20900,20900,0
|
|
20240620,153600,1542942000,20900,20900,20900,20900,0
|
|
20240620,153500,1542942000,20900,20900,20900,20900,0
|
|
20240620,153400,1542942000,20900,20900,20900,20900,0
|
|
20240620,153300,1542942000,20900,20900,20900,20900,0
|
|
20240620,153200,1542942000,20900,20900,20900,20900,0
|
|
20240620,153100,1542942000,20900,20900,20900,20900,0
|
|
20240620,153000,1542942000,20900,20900,20900,20900,2452
|
|
20240620,152900,1491695200,20950,20950,20950,20950,0
|
|
20240620,152800,1491695200,20950,20950,20950,20950,0
|
|
20240620,152700,1491695200,20950,20950,20950,20950,0
|
|
20240620,152600,1491695200,20950,20950,20950,20950,0
|
|
20240620,152500,1491695200,20950,20950,20950,20950,0
|
|
20240620,152400,1491695200,20950,20950,20950,20950,0
|
|
20240620,152300,1491695200,20950,20950,20950,20950,0
|
|
20240620,152200,1491695200,20950,20950,20950,20950,0
|
|
20240620,152100,1491695200,20950,20950,20950,20950,0
|
|
20240620,152000,1491695200,20950,20950,20950,20950,0
|
|
20240620,151900,1491695200,20950,20900,20950,20900,51
|
|
20240620,151800,1490628250,20900,20900,20900,20900,82
|
|
20240620,151700,1488914450,20900,20900,20950,20900,114
|
|
20240620,151600,1486528350,20950,20900,20950,20900,215
|
|
20240620,151500,1482024300,20950,20900,20950,20900,234
|
|
20240620,151400,1477123200,20850,20950,20950,20850,400
|
|
20240620,151300,1468756300,20950,20950,21000,20950,331
|
|
20240620,151200,1461814850,21000,21000,21000,20950,335
|
|
20240620,151100,1454782600,20950,21000,21000,20900,146
|
|
20240620,151000,1451716950,21000,20950,21000,20900,319
|
|
20240620,150900,1445031450,21000,20900,21000,20900,215
|
|
20240620,150800,1440523850,20950,20950,20950,20900,257
|
|
20240620,150700,1435142000,20950,20900,20950,20900,257
|
|
20240620,150600,1429760200,21000,20900,21000,20900,245
|
|
20240620,150500,1424626900,20950,20950,20950,20900,219
|
|
20240620,150400,1420038900,20950,20900,21000,20900,244
|
|
20240620,150300,1414928300,20950,20950,20950,20900,257
|
|
20240620,150200,1409546400,20950,20950,20950,20950,289
|
|
20240620,150100,1403491850,20900,20950,20950,20900,227
|
|
20240620,150000,1398740550,20950,20900,21000,20900,299
|
|
20240620,145900,1392478150,20900,20950,20950,20900,294
|
|
20240620,145800,1386323050,20950,20950,21000,20900,296
|
|
20240620,145700,1380124100,20950,20950,20950,20900,290
|
|
20240620,145600,1374050600,20950,20900,20950,20900,310
|
|
20240620,145500,1367567750,20950,20950,20950,20900,272
|
|
20240620,145400,1361871050,20950,20900,20950,20850,214
|
|
20240620,145300,1357390300,20900,20950,20950,20900,385
|
|
20240620,145200,1349333300,20900,20950,21000,20900,272
|
|
20240620,145100,1343636350,20950,20950,20950,20900,319
|
|
20240620,145000,1336958600,21000,20950,21000,20900,297
|
|
20240620,144900,1330739100,21000,20900,21000,20900,370
|
|
20240620,144800,1322991950,20950,20950,20950,20900,234
|
|
20240620,144700,1318089850,20950,21000,21000,20900,298
|
|
20240620,144600,1311848350,20900,20900,20950,20900,377
|
|
20240620,144500,1303955300,20900,20850,20950,20850,261
|
|
20240620,144400,1298497000,20900,20950,20950,20900,602
|
|
20240620,144300,1285908200,20950,20950,20950,20900,368
|
|
20240620,144200,1278202650,20900,20950,20950,20900,213
|
|
20240620,144100,1273740450,20900,20900,21000,20900,279
|
|
20240620,144000,1267897900,20900,20950,20950,20900,367
|
|
20240620,143900,1260213700,20950,20900,20950,20900,241
|
|
20240620,143800,1255165950,20900,20900,20950,20900,263
|
|
20240620,143700,1249656350,20900,21000,21000,20850,232
|
|
20240620,143600,1244805650,20950,20950,20950,20950,230
|
|
20240620,143500,1239987150,21000,20900,21000,20900,302
|
|
20240620,143400,1233661150,20900,20900,21000,20900,400
|
|
20240620,143300,1225293400,20950,20950,20950,20950,374
|
|
20240620,143200,1217458100,20950,20900,20950,20900,349
|
|
20240620,143100,1210152600,20900,20900,20950,20850,214
|
|
20240620,143000,1205676600,20950,20900,20950,20850,748
|
|
20240620,142900,1190045400,20900,20900,20950,20900,328
|
|
20240620,142800,1183177700,20950,20950,20950,20950,217
|
|
20240620,142700,1178631550,20950,20950,20950,20900,305
|
|
20240620,142600,1172246550,20950,20950,20950,20900,218
|
|
20240620,142500,1167679500,20950,20900,20950,20900,284
|
|
20240620,142400,1161733400,20950,20900,20950,20900,408
|
|
20240620,142300,1153188850,20950,20950,21000,20900,249
|
|
20240620,142200,1147973500,20950,20950,20950,20950,210
|
|
20240620,142100,1143574000,20950,20950,21000,20900,237
|
|
20240620,142000,1138609600,20900,20950,20950,20900,279
|
|
20240620,141900,1132768000,20950,21000,21000,20900,295
|
|
20240620,141800,1126586950,21000,21000,21000,21000,210
|
|
20240620,141700,1122176950,20950,21000,21000,20900,399
|
|
20240620,141600,1113812450,21000,21000,21050,20950,296
|
|
20240620,141500,1107596900,21000,20950,21000,20950,274
|
|
20240620,141400,1101845450,21000,21000,21000,20950,453
|
|
20240620,141300,1092336000,20950,20950,21050,20950,212
|
|
20240620,141200,1087886500,21000,21000,21000,20950,221
|
|
20240620,141100,1083245600,21000,21000,21000,20900,320
|
|
20240620,141000,1076539200,20950,21000,21050,20950,305
|
|
20240620,140900,1070138500,21000,21000,21000,20950,213
|
|
20240620,140800,1065665600,20950,21000,21050,20950,218
|
|
20240620,140700,1061087300,21000,21000,21050,20950,321
|
|
20240620,140600,1054344850,21050,21050,21100,21050,207
|
|
20240620,140500,1049986500,21050,21050,21050,21000,340
|
|
20240620,140400,1042834900,21050,21050,21050,21000,341
|
|
20240620,140300,1035659550,21000,21050,21050,20950,337
|
|
20240620,140200,1028581700,21050,21000,21050,20950,453
|
|
20240620,140100,1019060250,21050,20950,21050,20950,263
|
|
20240620,140000,1013539200,20950,21000,21000,20950,345
|
|
20240620,135900,1006297150,21000,21050,21050,20950,317
|
|
20240620,135800,999641100,21000,21000,21000,20950,487
|
|
20240620,135700,989417150,21000,20850,21000,20850,1757
|
|
20240620,135600,952636600,20900,20850,20900,20850,162
|
|
20240620,135500,949255250,20900,20850,20900,20800,545
|
|
20240620,135400,937887550,20800,20750,20850,20750,232
|
|
20240620,135300,933061500,20750,20750,20800,20750,270
|
|
20240620,135200,927450750,20800,20750,20800,20750,65
|
|
20240620,135100,926099950,20800,20750,20800,20750,248
|
|
20240620,135000,920948000,20750,20800,20800,20750,91
|
|
20240620,134900,919057750,20750,20800,20800,20750,173
|
|
20240620,134800,915462500,20800,20750,20800,20750,132
|
|
20240620,134700,912722300,20800,20800,20800,20750,1131
|
|
20240620,134600,889244700,20800,20850,20850,20800,222
|
|
20240620,134500,884619000,20800,20800,20850,20800,77
|
|
20240620,134400,883015850,20850,20800,20850,20800,123
|
|
20240620,134300,880456400,20850,20800,20850,20750,101
|
|
20240620,134200,878355600,20750,20750,20800,20750,134
|
|
20240620,134100,875570650,20800,20800,20800,20750,180
|
|
20240620,134000,871832500,20800,20750,20800,20750,174
|
|
20240620,133900,868214300,20800,20800,20800,20750,142
|
|
20240620,133800,865266200,20800,20800,20800,20750,129
|
|
20240620,133700,862584100,20750,20750,20800,20750,53
|
|
20240620,133600,861484250,20800,20750,20800,20750,135
|
|
20240620,133500,858680900,20800,20750,20800,20750,1890
|
|
20240620,133400,819458350,20800,20800,20800,20750,152
|
|
20240620,133300,816301800,20750,20850,20850,20750,79
|
|
20240620,133200,814660200,20850,20750,20850,20750,160
|
|
20240620,133100,811333550,20750,20800,20800,20750,81
|
|
20240620,133000,809651150,20750,20800,20850,20750,108
|
|
20240620,132900,807400600,20850,20800,20850,20800,158
|
|
20240620,132800,804110850,20850,20750,20850,20750,66
|
|
20240620,132700,802740000,20750,20800,20800,20750,119
|
|
20240620,132600,800265200,20850,20800,20850,20750,119
|
|
20240620,132500,797787350,20800,20750,20800,20750,20
|
|
20240620,132400,797372150,20800,20800,20850,20800,646
|
|
20240620,132300,783933550,20850,20850,20850,20800,43
|
|
20240620,132200,783037450,20800,20800,20850,20800,97
|
|
20240620,132100,781018150,20850,20850,20850,20800,187
|
|
20240620,132000,777123050,20850,20800,20850,20800,90
|
|
20240620,131900,775249600,20800,20800,20850,20800,124
|
|
20240620,131800,772665000,20800,20800,20850,20800,91
|
|
20240620,131700,770770150,20850,20850,20850,20800,114
|
|
20240620,131600,768396150,20850,20800,20850,20800,121
|
|
20240620,131500,765874050,20800,20850,20850,20800,95
|
|
20240620,131400,763895150,20800,20800,20850,20800,54
|
|
20240620,131300,762771750,20850,20750,20850,20750,111
|
|
20240620,131200,760462700,20800,20800,20850,20750,569
|
|
20240620,131100,748627700,20800,20800,20850,20800,75
|
|
20240620,131000,747066400,20850,20750,20850,20750,188
|
|
20240620,130900,743152250,20800,20750,20850,20750,33
|
|
20240620,130800,742465200,20800,20800,20850,20750,165
|
|
20240620,130700,739032700,20750,20750,20800,20750,92
|
|
20240620,130600,737120000,20750,20750,20750,20750,38
|
|
20240620,130500,736331500,20800,20800,20800,20750,114
|
|
20240620,130400,733960650,20750,20800,20800,20750,46
|
|
20240620,130300,733004250,20800,20800,20850,20800,121
|
|
20240620,130200,730485950,20800,20750,20800,20750,77
|
|
20240620,130100,728884700,20750,20750,20800,20750,132
|
|
20240620,130000,726143350,20800,20800,20850,20750,108
|
|
20240620,125900,723892250,20850,20800,20850,20750,72
|
|
20240620,125800,722393150,20800,20800,20800,20750,121
|
|
20240620,125700,719881850,20850,20800,20850,20750,244
|
|
20240620,125600,714805650,20750,20800,20800,20750,38
|
|
20240620,125500,714015650,20800,20800,20800,20800,226
|
|
20240620,125400,709314850,20800,20800,20900,20800,222
|
|
20240620,125300,704692600,20800,20850,20850,20800,89
|
|
20240620,125200,702839700,20850,20850,20900,20800,44
|
|
20240620,125100,701921250,20850,20850,20850,20800,143
|
|
20240620,125000,698941700,20850,20850,20850,20800,55
|
|
20240620,124900,697795100,20850,20850,20850,20800,162
|
|
20240620,124800,694418950,20800,20850,20900,20800,124
|
|
20240620,124700,691837950,20800,20800,20800,20800,7
|
|
20240620,124600,691692350,20850,20850,20850,20800,382
|
|
20240620,124500,683740400,20850,20800,20850,20800,77
|
|
20240620,124400,682137150,20800,20850,20850,20800,33
|
|
20240620,124300,681449200,20900,20850,20900,20800,65
|
|
20240620,124200,680093950,20850,20850,20850,20850,32
|
|
20240620,124100,679426750,20850,20850,20900,20800,143
|
|
20240620,124000,676447200,20850,20850,20850,20850,93
|
|
20240620,123900,674508150,20800,20800,20850,20800,30
|
|
20240620,123800,673882850,20850,20850,20850,20800,192
|
|
20240620,123700,669881700,20800,20850,20850,20800,61
|
|
20240620,123600,668611400,20800,20850,20850,20800,57
|
|
20240620,123500,667425750,20850,20800,20850,20800,151
|
|
20240620,123400,664279450,20850,20800,20850,20800,172
|
|
20240620,123300,660699800,20800,20800,20850,20800,165
|
|
20240620,123200,657266050,20800,20850,20850,20800,67
|
|
20240620,123100,655869350,20850,20850,20850,20850,70
|
|
20240620,123000,654409850,20850,20800,20900,20800,81
|
|
20240620,122900,652719600,20850,20800,20900,20800,62
|
|
20240620,122800,651427000,20850,20900,20900,20850,70
|
|
20240620,122700,649967200,20850,20850,20850,20850,73
|
|
20240620,122600,648445150,20800,20850,20850,20800,32
|
|
20240620,122500,647778000,20850,20850,20850,20800,82
|
|
20240620,122400,646070500,20850,20900,20900,20850,92
|
|
20240620,122300,644148400,20900,20800,20900,20800,36
|
|
20240620,122200,643397750,20800,20850,20850,20800,70
|
|
20240620,122100,641939750,20800,20850,20850,20800,124
|
|
20240620,122000,639356500,20800,20800,20800,20800,4
|
|
20240620,121900,639273300,20800,20850,20850,20800,167
|
|
20240620,121800,635792800,20800,20850,20850,20800,74
|
|
20240620,121700,634252050,20800,20850,20850,20800,61
|
|
20240620,121600,632983050,20850,20850,20850,20850,95
|
|
20240620,121500,631002300,20850,20900,20900,20800,100
|
|
20240620,121400,628919250,20850,20850,20850,20800,80
|
|
20240620,121300,627253650,20850,20850,20900,20850,84
|
|
20240620,121200,625498400,20850,20800,20850,20800,180
|
|
20240620,121100,621752450,20850,20850,20850,20800,125
|
|
20240620,121000,619147800,20850,20850,20850,20800,84
|
|
20240620,120900,617398950,20800,20800,20800,20800,6
|
|
20240620,120800,617274150,20850,20800,20850,20800,190
|
|
20240620,120700,613316100,20800,20800,20850,20800,91
|
|
20240620,120600,611421550,20800,20800,20850,20800,29
|
|
20240620,120500,610818200,20800,20750,20800,20750,188
|
|
20240620,120400,606913850,20800,20750,20800,20750,52
|
|
20240620,120300,605832950,20800,20750,20800,20750,92
|
|
20240620,120200,603922100,20800,20800,20800,20750,209
|
|
20240620,120100,599579800,20800,20800,20800,20800,3
|
|
20240620,120000,599517400,20800,20800,20800,20750,224
|
|
20240620,115900,594864950,20800,20750,20800,20750,133
|
|
20240620,115800,592103250,20750,20800,20800,20750,134
|
|
20240620,115700,589321100,20800,20750,20800,20750,98
|
|
20240620,115600,587283400,20750,20750,20800,20750,69
|
|
20240620,115500,585850200,20750,20750,20800,20750,180
|
|
20240620,115400,582110950,20750,20750,20800,20750,67
|
|
20240620,115300,580717600,20800,20750,20800,20750,197
|
|
20240620,115200,576628100,20800,20750,20800,20750,79
|
|
20240620,115100,574987100,20800,20750,20800,20750,157
|
|
20240620,115000,571724200,20750,20750,20800,20750,39
|
|
20240620,114900,570914600,20800,20750,20800,20750,95
|
|
20240620,114800,568938950,20750,20750,20800,20750,134
|
|
20240620,114700,566156500,20800,20750,20800,20750,152
|
|
20240620,114600,562996600,20750,20750,20800,20750,127
|
|
20240620,114500,560357800,20800,20750,20800,20750,277
|
|
20240620,114400,554608500,20750,20800,20800,20750,67
|
|
20240620,114300,553216550,20800,20800,20800,20750,92
|
|
20240620,114200,551303050,20750,20750,20750,20750,43
|
|
20240620,114100,550410800,20750,20800,20800,20750,218
|
|
20240620,114000,545881100,20800,20750,20800,20750,132
|
|
20240620,113900,543135650,20800,20750,20800,20750,122
|
|
20240620,113800,540602900,20800,20750,20800,20750,90
|
|
20240620,113700,538732400,20750,20800,20800,20750,42
|
|
20240620,113600,537859000,20800,20800,20800,20800,43
|
|
20240620,113500,536964600,20750,20800,20800,20750,184
|
|
20240620,113400,533142800,20800,20800,20800,20800,66
|
|
20240620,113300,531770000,20850,20800,20850,20800,111
|
|
20240620,113200,529459750,20850,20850,20850,20800,129
|
|
20240620,113100,526772100,20800,20800,20800,20800,53
|
|
20240620,113000,525669700,20850,20800,20850,20750,129
|
|
20240620,112900,522986650,20800,20850,20850,20800,284
|
|
20240620,112800,517077750,20800,20800,20850,20800,36
|
|
20240620,112700,516327350,20850,20800,20850,20800,93
|
|
20240620,112600,514389850,20850,20900,20900,20800,75
|
|
20240620,112500,512824950,20800,20800,20850,20800,75
|
|
20240620,112400,511263450,20800,20800,20850,20800,109
|
|
20240620,112300,508994550,20750,20800,20800,20750,64
|
|
20240620,112200,507663400,20800,20850,20850,20800,149
|
|
20240620,112100,504558800,20800,20800,20850,20800,70
|
|
20240620,112000,503100900,20800,20850,20850,20800,35
|
|
20240620,111900,502371300,20800,20750,20850,20750,252
|
|
20240620,111800,497136450,20800,20750,20800,20750,34
|
|
20240620,111700,496429300,20750,20850,20850,20750,89
|
|
20240620,111600,494576500,20850,20800,20850,20800,64
|
|
20240620,111500,493242150,20850,20850,20900,20800,142
|
|
20240620,111400,490283200,20850,20850,20900,20850,55
|
|
20240620,111300,489136400,20800,20800,20800,20800,60
|
|
20240620,111200,487888400,20750,20800,20800,20750,134
|
|
20240620,111100,485101950,20800,20850,20850,20800,150
|
|
20240620,111000,481977600,20850,20800,20850,20800,91
|
|
20240620,110900,480083200,20800,20800,20850,20800,162
|
|
20240620,110800,476712100,20800,20850,20850,20800,120
|
|
20240620,110700,474210400,20850,20800,20850,20800,97
|
|
20240620,110600,472190350,20850,20800,20850,20800,76
|
|
20240620,110500,470607300,20800,20850,20850,20800,248
|
|
20240620,110400,465444450,20800,20800,20800,20800,51
|
|
20240620,110300,464383650,20800,20800,20800,20750,63
|
|
20240620,110200,463074900,20800,20750,20800,20750,201
|
|
20240620,110100,458898550,20800,20800,20800,20750,42
|
|
20240620,110000,458025250,20750,20800,20800,20750,137
|
|
20240620,105900,455179750,20800,20750,20800,20750,139
|
|
20240620,105800,452293900,20800,20750,20800,20750,78
|
|
20240620,105700,450673950,20800,20800,20800,20750,161
|
|
20240620,105600,447326700,20750,20750,20800,20750,51
|
|
20240620,105500,446268100,20750,20750,20800,20750,142
|
|
20240620,105400,443319750,20750,20750,20800,20750,168
|
|
20240620,105300,439829500,20750,20800,20800,20750,126
|
|
20240620,105200,437214800,20800,20800,20800,20750,149
|
|
20240620,105100,434117800,20750,20800,20800,20750,96
|
|
20240620,105000,432122450,20800,20750,20800,20750,150
|
|
20240620,104900,429008250,20750,20750,20800,20750,254
|
|
20240620,104800,423734950,20800,20750,20800,20750,81
|
|
20240620,104700,422052550,20750,20800,20800,20750,40
|
|
20240620,104600,421220700,20800,20750,20850,20750,341
|
|
20240620,104500,414132150,20800,20800,20850,20750,349
|
|
20240620,104400,406873050,20850,20850,20850,20800,38
|
|
20240620,104300,406080800,20850,20750,20850,20750,168
|
|
20240620,104200,402583300,20750,20800,20800,20750,138
|
|
20240620,104100,399717100,20800,20750,20800,20750,83
|
|
20240620,104000,397990850,20800,20750,20800,20750,124
|
|
20240620,103900,395416200,20800,20800,20800,20750,120
|
|
20240620,103800,392922200,20750,20800,20850,20750,88
|
|
20240620,103700,391092000,20800,20800,20850,20750,251
|
|
20240620,103600,385871050,20800,20800,20800,20750,122
|
|
20240620,103500,383338350,20800,20800,20800,20800,98
|
|
20240620,103400,381299950,20750,20800,20800,20750,45
|
|
20240620,103300,380365650,20850,20800,20850,20800,80
|
|
20240620,103200,378700400,20750,20750,20800,20750,142
|
|
20240620,103100,375752150,20750,20800,20800,20750,118
|
|
20240620,103000,373302000,20850,20800,20850,20800,278
|
|
20240620,102900,367516050,20850,20800,20850,20800,240
|
|
20240620,102800,362522350,20850,20850,20850,20800,62
|
|
20240620,102700,361231050,20800,20800,20850,20800,322
|
|
20240620,102600,354528800,20800,20800,20850,20800,383
|
|
20240620,102500,346561250,20800,20800,20850,20800,77
|
|
20240620,102400,344957800,20800,20850,20850,20800,240
|
|
20240620,102300,339960550,20850,20800,20850,20800,384
|
|
20240620,102200,331971900,20800,20850,20900,20800,169
|
|
20240620,102100,328445500,20900,20850,20900,20850,92
|
|
20240620,102000,326525900,20850,20900,20900,20850,28
|
|
20240620,101900,325940850,20900,20900,20900,20850,230
|
|
20240620,101800,321139850,20900,20850,20900,20850,58
|
|
20240620,101700,319930300,20850,20850,20900,20850,214
|
|
20240620,101600,315466650,20850,20850,20900,20850,171
|
|
20240620,101500,311897100,20850,20900,20900,20850,39
|
|
20240620,101400,311082200,20900,20900,20900,20850,58
|
|
20240620,101300,309872500,20900,20850,20900,20850,180
|
|
20240620,101200,306114100,20850,20900,20900,20850,85
|
|
20240620,101100,304340400,20850,20900,20900,20850,63
|
|
20240620,101000,303023950,20900,20850,20900,20850,55
|
|
20240620,100900,301875900,20850,20900,20900,20850,123
|
|
20240620,100800,299309700,20900,20900,20900,20850,116
|
|
20240620,100700,296885350,20850,20900,20900,20850,42
|
|
20240620,100600,296009100,20900,20850,20900,20850,186
|
|
20240620,100500,292123750,20900,20900,20900,20850,157
|
|
20240620,100400,288845100,20900,20900,20950,20900,108
|
|
20240620,100300,286586300,20900,20950,20950,20900,120
|
|
20240620,100200,284074900,20900,20900,20950,20900,200
|
|
20240620,100100,279889950,20950,20950,20950,20950,35
|
|
20240620,100000,279156700,20900,20950,20950,20900,147
|
|
20240620,095900,276079500,20900,20950,20950,20900,76
|
|
20240620,095800,274489700,20950,20950,21000,20950,25
|
|
20240620,095700,273964850,20950,21000,21000,20950,248
|
|
20240620,095600,268759500,21000,20950,21000,20900,1034
|
|
20240620,095500,247103700,20950,20900,20950,20900,56
|
|
20240620,095400,245933100,20950,20900,20950,20900,99
|
|
20240620,095300,243859100,20950,20950,20950,20900,133
|
|
20240620,095200,241076250,20950,20900,20950,20900,1076
|
|
20240620,095100,218538200,20900,20900,20900,20850,37
|
|
20240620,095000,217765050,20850,20900,20900,20850,136
|
|
20240620,094900,214925050,20950,20850,20950,20850,507
|
|
20240620,094800,204330050,20800,20850,20850,20800,130
|
|
20240620,094700,201622550,20850,20850,20900,20800,134
|
|
20240620,094600,198831800,20850,20800,20850,20800,144
|
|
20240620,094500,195830550,20800,20850,20850,20800,136
|
|
20240620,094400,192995500,20800,20900,20900,20800,276
|
|
20240620,094300,187246950,20900,20850,20900,20850,198
|
|
20240620,094200,183111800,20900,20800,20900,20800,76
|
|
20240620,094100,181524000,20800,20850,20900,20800,389
|
|
20240620,094000,173401400,20850,20900,20900,20850,68
|
|
20240620,093900,171983550,20900,20850,20900,20850,73
|
|
20240620,093800,170460450,20850,20800,20900,20800,401
|
|
20240620,093700,162096350,20800,20850,20850,20800,35
|
|
20240620,093600,161366750,20850,20850,20850,20800,101
|
|
20240620,093500,159264100,20850,20800,20850,20800,232
|
|
20240620,093400,154432300,20850,20850,20850,20800,32
|
|
20240620,093300,153765150,20850,20800,20900,20800,170
|
|
20240620,093200,150221950,20800,20800,20800,20750,622
|
|
20240620,093100,137288450,20800,20800,20800,20800,33
|
|
20240620,093000,136602050,20750,20700,20850,20700,454
|
|
20240620,092900,127159950,20700,20750,20750,20700,156
|
|
20240620,092800,123927700,20750,20750,20750,20750,5
|
|
20240620,092700,123823950,20800,20750,20800,20750,12
|
|
20240620,092600,123574850,20800,20750,20800,20750,431
|
|
20240620,092500,114614100,20750,20750,20750,20700,50
|
|
20240620,092400,113576650,20750,20800,20800,20750,155
|
|
20240620,092300,110359500,20750,20700,20800,20700,97
|
|
20240620,092200,108346450,20750,20700,20750,20700,2
|
|
20240620,092100,108305000,20700,20700,20800,20700,171
|
|
20240620,092000,104757350,20750,20700,20750,20650,338
|
|
20240620,091900,97760000,20700,20650,20700,20650,84
|
|
20240620,091800,96024700,20650,20700,20700,20650,32
|
|
20240620,091700,95363850,20700,20650,20700,20650,112
|
|
20240620,091600,93050350,20650,20650,20650,20650,27
|
|
20240620,091500,92492800,20650,20650,20650,20650,957
|
|
20240620,091400,72730750,20650,20700,20700,20650,775
|
|
20240620,091300,56723100,20700,20700,20700,20700,144
|
|
20240620,091200,53742300,20700,20700,20700,20700,200
|
|
20240620,091100,49602300,20700,20700,20700,20700,510
|
|
20240620,091000,39045300,20700,20750,20750,20700,39
|
|
20240620,090900,38237850,20750,20750,20750,20750,51
|
|
20240620,090800,37179600,20750,20750,20750,20750,51
|
|
20240620,090700,36121350,20750,20800,20800,20750,2
|
|
20240620,090600,36079800,20750,20750,20750,20750,3
|
|
20240620,090500,36017550,20750,20750,20750,20750,26
|
|
20240620,090400,35478050,20750,20750,20750,20750,103
|
|
20240620,090300,33340800,20800,20750,20800,20750,13
|
|
20240620,090200,33070500,20700,20650,20700,20650,88
|
|
20240620,090100,31249900,20650,20700,20700,20650,388
|
|
20240620,090000,23226950,20700,20750,20750,20700,1119
|