680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201700,836690650,25650,25650,25650,25650,2069
|
|
20240621,201600,836690650,25650,25650,25650,25650,0
|
|
20240621,201500,836690650,25650,25650,25650,25650,0
|
|
20240621,201400,836690650,25650,25650,25650,25650,0
|
|
20240621,201300,836690650,25650,25650,25650,25650,0
|
|
20240621,201200,836690650,25650,25650,25650,25650,0
|
|
20240621,201100,836690650,25650,25650,25650,25650,0
|
|
20240621,201000,836690650,25650,25650,25650,25650,0
|
|
20240621,200900,836690650,25650,25650,25650,25650,0
|
|
20240621,200800,836690650,25650,25650,25650,25650,0
|
|
20240621,200700,836690650,25650,25650,25650,25650,0
|
|
20240621,200600,836690650,25650,25650,25650,25650,0
|
|
20240621,200500,836690650,25650,25650,25650,25650,0
|
|
20240621,200400,836690650,25650,25650,25650,25650,0
|
|
20240621,200300,836690650,25650,25650,25650,25650,0
|
|
20240621,200200,836690650,25650,25650,25650,25650,0
|
|
20240621,200100,836690650,25650,25650,25650,25650,0
|
|
20240621,200000,836690650,25650,25650,25650,25650,0
|
|
20240621,195900,836690650,25650,25650,25650,25650,0
|
|
20240621,195800,836690650,25650,25650,25650,25650,0
|
|
20240621,195700,836690650,25650,25650,25650,25650,0
|
|
20240621,195600,836690650,25650,25650,25650,25650,0
|
|
20240621,195500,836690650,25650,25650,25650,25650,0
|
|
20240621,195400,836690650,25650,25650,25650,25650,0
|
|
20240621,195300,836690650,25650,25650,25650,25650,0
|
|
20240621,195200,836690650,25650,25650,25650,25650,0
|
|
20240621,195100,836690650,25650,25650,25650,25650,0
|
|
20240621,195000,836690650,25650,25650,25650,25650,0
|
|
20240621,194900,836690650,25650,25650,25650,25650,0
|
|
20240621,194800,836690650,25650,25650,25650,25650,0
|
|
20240621,194700,836690650,25650,25650,25650,25650,2069
|
|
20240621,194600,836690650,25650,25650,25650,25650,0
|
|
20240621,194500,836690650,25650,25650,25650,25650,0
|
|
20240621,194400,836690650,25650,25650,25650,25650,0
|
|
20240621,194300,836690650,25650,25650,25650,25650,0
|
|
20240621,194200,836690650,25650,25650,25650,25650,0
|
|
20240621,194100,836690650,25650,25650,25650,25650,0
|
|
20240621,194000,836690650,25650,25650,25650,25650,0
|
|
20240621,193900,836690650,25650,25650,25650,25650,0
|
|
20240621,193800,836690650,25650,25650,25650,25650,0
|
|
20240621,193700,836690650,25650,25650,25650,25650,0
|
|
20240621,193600,836690650,25650,25650,25650,25650,0
|
|
20240621,193500,836690650,25650,25650,25650,25650,0
|
|
20240621,193400,836690650,25650,25650,25650,25650,0
|
|
20240621,193300,836690650,25650,25650,25650,25650,0
|
|
20240621,193200,836690650,25650,25650,25650,25650,0
|
|
20240621,193100,836690650,25650,25650,25650,25650,0
|
|
20240621,193000,836690650,25650,25650,25650,25650,0
|
|
20240621,192900,836690650,25650,25650,25650,25650,0
|
|
20240621,192800,836690650,25650,25650,25650,25650,0
|
|
20240621,192700,836690650,25650,25650,25650,25650,0
|
|
20240621,192600,836690650,25650,25650,25650,25650,0
|
|
20240621,192500,836690650,25650,25650,25650,25650,0
|
|
20240621,192400,836690650,25650,25650,25650,25650,0
|
|
20240621,192300,836690650,25650,25650,25650,25650,0
|
|
20240621,192200,836690650,25650,25650,25650,25650,0
|
|
20240621,192100,836690650,25650,25650,25650,25650,0
|
|
20240621,192000,836690650,25650,25650,25650,25650,0
|
|
20240621,191900,836690650,25650,25650,25650,25650,0
|
|
20240621,191800,836690650,25650,25650,25650,25650,0
|
|
20240621,191700,836690650,25650,25650,25650,25650,2069
|
|
20240621,191600,836690650,25650,25650,25650,25650,0
|
|
20240621,191500,836690650,25650,25650,25650,25650,0
|
|
20240621,191400,836690650,25650,25650,25650,25650,0
|
|
20240621,191300,836690650,25650,25650,25650,25650,0
|
|
20240621,191200,836690650,25650,25650,25650,25650,0
|
|
20240621,191100,836690650,25650,25650,25650,25650,0
|
|
20240621,191000,836690650,25650,25650,25650,25650,0
|
|
20240621,190900,836690650,25650,25650,25650,25650,0
|
|
20240621,190800,836690650,25650,25650,25650,25650,0
|
|
20240621,190700,836690650,25650,25650,25650,25650,0
|
|
20240621,190600,836690650,25650,25650,25650,25650,0
|
|
20240621,190500,836690650,25650,25650,25650,25650,0
|
|
20240621,190400,836690650,25650,25650,25650,25650,0
|
|
20240621,190300,836690650,25650,25650,25650,25650,0
|
|
20240621,190200,836690650,25650,25650,25650,25650,0
|
|
20240621,190100,836690650,25650,25650,25650,25650,0
|
|
20240621,190000,836690650,25650,25650,25650,25650,0
|
|
20240621,185900,836690650,25650,25650,25650,25650,0
|
|
20240621,185800,836690650,25650,25650,25650,25650,0
|
|
20240621,185700,836690650,25650,25650,25650,25650,0
|
|
20240621,185600,836690650,25650,25650,25650,25650,0
|
|
20240621,185500,836690650,25650,25650,25650,25650,0
|
|
20240621,185400,836690650,25650,25650,25650,25650,0
|
|
20240621,185300,836690650,25650,25650,25650,25650,0
|
|
20240621,185200,836690650,25650,25650,25650,25650,0
|
|
20240621,185100,836690650,25650,25650,25650,25650,0
|
|
20240621,185000,836690650,25650,25650,25650,25650,0
|
|
20240621,184900,836690650,25650,25650,25650,25650,0
|
|
20240621,184800,836690650,25650,25650,25650,25650,0
|
|
20240621,184700,836690650,25650,25650,25650,25650,2069
|
|
20240621,184600,836690650,25650,25650,25650,25650,0
|
|
20240621,184500,836690650,25650,25650,25650,25650,0
|
|
20240621,184400,836690650,25650,25650,25650,25650,0
|
|
20240621,184300,836690650,25650,25650,25650,25650,0
|
|
20240621,184200,836690650,25650,25650,25650,25650,0
|
|
20240621,184100,836690650,25650,25650,25650,25650,0
|
|
20240621,184000,836690650,25650,25650,25650,25650,0
|
|
20240621,183900,836690650,25650,25650,25650,25650,0
|
|
20240621,183800,836690650,25650,25650,25650,25650,0
|
|
20240621,183700,836690650,25650,25650,25650,25650,0
|
|
20240621,183600,836690650,25650,25650,25650,25650,0
|
|
20240621,183500,836690650,25650,25650,25650,25650,0
|
|
20240621,183400,836690650,25650,25650,25650,25650,0
|
|
20240621,183300,836690650,25650,25650,25650,25650,0
|
|
20240621,183200,836690650,25650,25650,25650,25650,0
|
|
20240621,183100,836690650,25650,25650,25650,25650,0
|
|
20240621,183000,836690650,25650,25650,25650,25650,0
|
|
20240621,182900,836690650,25650,25650,25650,25650,0
|
|
20240621,182800,836690650,25650,25650,25650,25650,0
|
|
20240621,182700,836690650,25650,25650,25650,25650,0
|
|
20240621,182600,836690650,25650,25650,25650,25650,0
|
|
20240621,182500,836690650,25650,25650,25650,25650,0
|
|
20240621,182400,836690650,25650,25650,25650,25650,0
|
|
20240621,182300,836690650,25650,25650,25650,25650,0
|
|
20240621,182200,836690650,25650,25650,25650,25650,0
|
|
20240621,182100,836690650,25650,25650,25650,25650,0
|
|
20240621,182000,836690650,25650,25650,25650,25650,0
|
|
20240621,181900,836690650,25650,25650,25650,25650,0
|
|
20240621,181800,836690650,25650,25650,25650,25650,0
|
|
20240621,181700,836690650,25650,25650,25650,25650,2069
|
|
20240621,181600,836690650,25650,25650,25650,25650,0
|
|
20240621,181500,836690650,25650,25650,25650,25650,0
|
|
20240621,181400,836690650,25650,25650,25650,25650,0
|
|
20240621,181300,836690650,25650,25650,25650,25650,0
|
|
20240621,181200,836690650,25650,25650,25650,25650,0
|
|
20240621,181100,836690650,25650,25650,25650,25650,0
|
|
20240621,181000,836690650,25650,25650,25650,25650,0
|
|
20240621,180900,836690650,25650,25650,25650,25650,0
|
|
20240621,180800,836690650,25650,25650,25650,25650,0
|
|
20240621,180700,836690650,25650,25650,25650,25650,0
|
|
20240621,180600,836690650,25650,25650,25650,25650,0
|
|
20240621,180500,836690650,25650,25650,25650,25650,0
|
|
20240621,180400,836690650,25650,25650,25650,25650,0
|
|
20240621,180300,836690650,25650,25650,25650,25650,0
|
|
20240621,180200,836690650,25650,25650,25650,25650,0
|
|
20240621,180100,836690650,25650,25650,25650,25650,0
|
|
20240621,180000,836690650,25650,25650,25650,25650,0
|
|
20240621,175900,836690650,25650,25650,25650,25650,0
|
|
20240621,175800,836690650,25650,25650,25650,25650,0
|
|
20240621,175700,836690650,25650,25650,25650,25650,0
|
|
20240621,175600,836690650,25650,25650,25650,25650,0
|
|
20240621,175500,836690650,25650,25650,25650,25650,0
|
|
20240621,175400,836690650,25650,25650,25650,25650,0
|
|
20240621,175300,836690650,25650,25650,25650,25650,0
|
|
20240621,175200,836690650,25650,25650,25650,25650,0
|
|
20240621,175100,836690650,25650,25650,25650,25650,0
|
|
20240621,175000,836690650,25650,25650,25650,25650,0
|
|
20240621,174900,836690650,25650,25650,25650,25650,0
|
|
20240621,174800,836690650,25650,25650,25650,25650,0
|
|
20240621,174700,836690650,25650,25650,25650,25650,2069
|
|
20240621,174600,836690650,25650,25650,25650,25650,0
|
|
20240621,174500,836690650,25650,25650,25650,25650,0
|
|
20240621,174400,836690650,25650,25650,25650,25650,0
|
|
20240621,174300,836690650,25650,25650,25650,25650,0
|
|
20240621,174200,836690650,25650,25650,25650,25650,0
|
|
20240621,174100,836690650,25650,25650,25650,25650,0
|
|
20240621,174000,836690650,25650,25650,25650,25650,0
|
|
20240621,173900,836690650,25650,25650,25650,25650,0
|
|
20240621,173800,836690650,25650,25650,25650,25650,0
|
|
20240621,173700,836690650,25650,25650,25650,25650,0
|
|
20240621,173600,836690650,25650,25650,25650,25650,0
|
|
20240621,173500,836690650,25650,25650,25650,25650,0
|
|
20240621,173400,836690650,25650,25650,25650,25650,0
|
|
20240621,173300,836690650,25650,25650,25650,25650,0
|
|
20240621,173200,836690650,25650,25650,25650,25650,0
|
|
20240621,173100,836690650,25650,25650,25650,25650,0
|
|
20240621,173000,836690650,25650,25650,25650,25650,0
|
|
20240621,172900,836690650,25650,25650,25650,25650,0
|
|
20240621,172800,836690650,25650,25650,25650,25650,0
|
|
20240621,172700,836690650,25650,25650,25650,25650,0
|
|
20240621,172600,836690650,25650,25650,25650,25650,0
|
|
20240621,172500,836690650,25650,25650,25650,25650,0
|
|
20240621,172400,836690650,25650,25650,25650,25650,0
|
|
20240621,172300,836690650,25650,25650,25650,25650,0
|
|
20240621,172200,836690650,25650,25650,25650,25650,0
|
|
20240621,172100,836690650,25650,25650,25650,25650,0
|
|
20240621,172000,836690650,25650,25650,25650,25650,0
|
|
20240621,171900,836690650,25650,25650,25650,25650,0
|
|
20240621,171800,836690650,25650,25650,25650,25650,0
|
|
20240621,171700,836690650,25650,25650,25650,25650,2069
|
|
20240621,171600,836690650,25650,25650,25650,25650,0
|
|
20240621,171500,836690650,25650,25650,25650,25650,0
|
|
20240621,171400,836690650,25650,25650,25650,25650,0
|
|
20240621,171300,836690650,25650,25650,25650,25650,0
|
|
20240621,171200,836690650,25650,25650,25650,25650,0
|
|
20240621,171100,836690650,25650,25650,25650,25650,0
|
|
20240621,171000,836690650,25650,25650,25650,25650,0
|
|
20240621,170900,836690650,25650,25650,25650,25650,0
|
|
20240621,170800,836690650,25650,25650,25650,25650,0
|
|
20240621,170700,836690650,25650,25650,25650,25650,0
|
|
20240621,170600,836690650,25650,25650,25650,25650,0
|
|
20240621,170500,836690650,25650,25650,25650,25650,0
|
|
20240621,170400,836690650,25650,25650,25650,25650,0
|
|
20240621,170300,836690650,25650,25650,25650,25650,0
|
|
20240621,170200,836690650,25650,25650,25650,25650,0
|
|
20240621,170100,836690650,25650,25650,25650,25650,0
|
|
20240621,170000,836690650,25650,25650,25650,25650,0
|
|
20240621,165900,836690650,25650,25650,25650,25650,0
|
|
20240621,165800,836690650,25650,25650,25650,25650,0
|
|
20240621,165700,836690650,25650,25650,25650,25650,0
|
|
20240621,165600,836690650,25650,25650,25650,25650,0
|
|
20240621,165500,836690650,25650,25650,25650,25650,0
|
|
20240621,165400,836690650,25650,25650,25650,25650,0
|
|
20240621,165300,836690650,25650,25650,25650,25650,0
|
|
20240621,165200,836690650,25650,25650,25650,25650,0
|
|
20240621,165100,836690650,25650,25650,25650,25650,0
|
|
20240621,165000,836690650,25650,25650,25650,25650,0
|
|
20240621,164900,836690650,25650,25650,25650,25650,0
|
|
20240621,164800,836690650,25650,25650,25650,25650,0
|
|
20240621,164700,836690650,25650,25650,25650,25650,2069
|
|
20240621,164600,836690650,25650,25650,25650,25650,0
|
|
20240621,164500,836690650,25650,25650,25650,25650,0
|
|
20240621,164400,836690650,25650,25650,25650,25650,0
|
|
20240621,164300,836690650,25650,25650,25650,25650,0
|
|
20240621,164200,836690650,25650,25650,25650,25650,0
|
|
20240621,164100,836690650,25650,25650,25650,25650,0
|
|
20240621,164000,836690650,25650,25650,25650,25650,0
|
|
20240621,163900,836690650,25650,25650,25650,25650,0
|
|
20240621,163800,836690650,25650,25650,25650,25650,0
|
|
20240621,163700,836690650,25650,25650,25650,25650,0
|
|
20240621,163600,836690650,25650,25650,25650,25650,0
|
|
20240621,163500,836690650,25650,25650,25650,25650,0
|
|
20240621,163400,836690650,25650,25650,25650,25650,0
|
|
20240621,163300,836690650,25650,25650,25650,25650,0
|
|
20240621,163200,836690650,25650,25650,25650,25650,0
|
|
20240621,163100,836690650,25650,25650,25650,25650,0
|
|
20240621,163000,836690650,25650,25650,25650,25650,0
|
|
20240621,162900,836690650,25650,25650,25650,25650,0
|
|
20240621,162800,836690650,25650,25650,25650,25650,0
|
|
20240621,162700,836690650,25650,25650,25650,25650,0
|
|
20240621,162600,836690650,25650,25650,25650,25650,0
|
|
20240621,162500,836690650,25650,25650,25650,25650,0
|
|
20240621,162400,836690650,25650,25650,25650,25650,0
|
|
20240621,162300,836690650,25650,25650,25650,25650,0
|
|
20240621,162200,836690650,25650,25650,25650,25650,0
|
|
20240621,162100,836690650,25650,25650,25650,25650,0
|
|
20240621,162000,836690650,25650,25650,25650,25650,0
|
|
20240621,161900,836690650,25650,25650,25650,25650,0
|
|
20240621,161800,836690650,25650,25650,25650,25650,0
|
|
20240621,161700,836690650,25650,25650,25650,25650,2069
|
|
20240621,161600,836690650,25650,25650,25650,25650,0
|
|
20240621,161500,836690650,25650,25650,25650,25650,0
|
|
20240621,161400,836690650,25650,25650,25650,25650,0
|
|
20240621,161300,836690650,25650,25650,25650,25650,0
|
|
20240621,161200,836690650,25650,25650,25650,25650,0
|
|
20240621,161100,836690650,25650,25650,25650,25650,0
|
|
20240621,161000,836690650,25650,25650,25650,25650,0
|
|
20240621,160900,836690650,25650,25650,25650,25650,0
|
|
20240621,160800,836690650,25650,25650,25650,25650,0
|
|
20240621,160700,836690650,25650,25650,25650,25650,0
|
|
20240621,160600,836690650,25650,25650,25650,25650,0
|
|
20240621,160500,836690650,25650,25650,25650,25650,0
|
|
20240621,160400,836690650,25650,25650,25650,25650,0
|
|
20240621,160300,836690650,25650,25650,25650,25650,0
|
|
20240621,160200,836690650,25650,25650,25650,25650,0
|
|
20240621,160100,836690650,25650,25650,25650,25650,0
|
|
20240621,160000,836690650,25650,25650,25650,25650,0
|
|
20240621,155900,836690650,25650,25650,25650,25650,0
|
|
20240621,155800,836690650,25650,25650,25650,25650,0
|
|
20240621,155700,836690650,25650,25650,25650,25650,0
|
|
20240621,155600,836690650,25650,25650,25650,25650,0
|
|
20240621,155500,836690650,25650,25650,25650,25650,0
|
|
20240621,155400,836690650,25650,25650,25650,25650,0
|
|
20240621,155300,836690650,25650,25650,25650,25650,0
|
|
20240621,155200,836690650,25650,25650,25650,25650,0
|
|
20240621,155100,836690650,25650,25650,25650,25650,0
|
|
20240621,155000,836690650,25650,25650,25650,25650,0
|
|
20240621,154900,836690650,25650,25650,25650,25650,0
|
|
20240621,154800,836690650,25650,25650,25650,25650,0
|
|
20240621,154700,836690650,25650,25650,25650,25650,2069
|
|
20240621,154600,836690650,25650,25650,25650,25650,0
|
|
20240621,154500,836690650,25650,25650,25650,25650,0
|
|
20240621,154400,836690650,25650,25650,25650,25650,0
|
|
20240621,154300,836690650,25650,25650,25650,25650,0
|
|
20240621,154200,836690650,25650,25650,25650,25650,0
|
|
20240621,154100,836690650,25650,25650,25650,25650,0
|
|
20240621,154000,836690650,25650,25650,25650,25650,0
|
|
20240621,153900,836690650,25650,25650,25650,25650,0
|
|
20240621,153800,836690650,25650,25650,25650,25650,0
|
|
20240621,153700,836690650,25650,25650,25650,25650,0
|
|
20240621,153600,836690650,25650,25650,25650,25650,0
|
|
20240621,153500,836690650,25650,25650,25650,25650,0
|
|
20240621,153400,836690650,25650,25650,25650,25650,0
|
|
20240621,153300,836690650,25650,25650,25650,25650,0
|
|
20240621,153200,836690650,25650,25650,25650,25650,0
|
|
20240621,153100,836690650,25650,25650,25650,25650,0
|
|
20240621,153000,836690650,25650,25650,25650,25650,2069
|
|
20240621,152900,783620800,25550,25550,25550,25550,0
|
|
20240621,152800,783620800,25550,25550,25550,25550,0
|
|
20240621,152700,783620800,25550,25550,25550,25550,0
|
|
20240621,152600,783620800,25550,25550,25550,25550,0
|
|
20240621,152500,783620800,25550,25550,25550,25550,0
|
|
20240621,152400,783620800,25550,25550,25550,25550,0
|
|
20240621,152300,783620800,25550,25550,25550,25550,0
|
|
20240621,152200,783620800,25550,25550,25550,25550,0
|
|
20240621,152100,783620800,25550,25550,25550,25550,0
|
|
20240621,152000,783620800,25550,25550,25550,25550,0
|
|
20240621,151900,783620800,25550,25550,25550,25550,7
|
|
20240621,151800,783441950,25600,25600,25600,25600,3
|
|
20240621,151700,783365150,25600,25600,25600,25550,5
|
|
20240621,151600,783237250,25600,25600,25600,25600,1
|
|
20240621,151500,783211650,25600,25600,25650,25550,26
|
|
20240621,151400,782546350,25600,25600,25600,25600,13
|
|
20240621,151300,782213550,25650,25550,25650,25550,231
|
|
20240621,151200,776292200,25650,25600,25650,25550,340
|
|
20240621,151100,767594850,25650,25650,25650,25650,0
|
|
20240621,151000,767594850,25650,25650,25650,25650,1
|
|
20240621,150900,767569200,25600,25650,25700,25600,151
|
|
20240621,150800,763703050,25650,25650,25650,25650,0
|
|
20240621,150700,763703050,25650,25650,25650,25650,0
|
|
20240621,150600,763703050,25650,25650,25650,25650,140
|
|
20240621,150500,760112050,25650,25650,25650,25650,0
|
|
20240621,150400,760112050,25650,25650,25650,25650,20
|
|
20240621,150300,759599050,25650,25650,25650,25650,0
|
|
20240621,150200,759599050,25650,25650,25650,25650,2
|
|
20240621,150100,759547750,25650,25650,25650,25650,0
|
|
20240621,150000,759547750,25650,25600,25650,25600,4
|
|
20240621,145900,759445250,25600,25600,25600,25600,20
|
|
20240621,145800,758933250,25600,25600,25600,25600,60
|
|
20240621,145700,757397250,25650,25650,25650,25650,10
|
|
20240621,145600,757140750,25650,25650,25650,25650,10
|
|
20240621,145500,756884250,25650,25650,25650,25650,74
|
|
20240621,145400,754986150,25700,25700,25700,25700,1
|
|
20240621,145300,754960450,25700,25700,25700,25700,1
|
|
20240621,145200,754934750,25600,25600,25600,25600,10
|
|
20240621,145100,754678750,25700,25700,25700,25700,0
|
|
20240621,145000,754678750,25700,25600,25700,25600,6
|
|
20240621,144900,754524900,25600,25600,25600,25600,32
|
|
20240621,144800,753705700,25600,25600,25600,25600,10
|
|
20240621,144700,753449700,25600,25600,25600,25600,34
|
|
20240621,144600,752579300,25650,25650,25650,25650,1
|
|
20240621,144500,752553650,25700,25700,25700,25700,0
|
|
20240621,144400,752553650,25700,25700,25700,25700,0
|
|
20240621,144300,752553650,25700,25700,25700,25700,0
|
|
20240621,144200,752553650,25700,25700,25700,25700,200
|
|
20240621,144100,747413650,25700,25700,25700,25700,0
|
|
20240621,144000,747413650,25700,25700,25700,25700,0
|
|
20240621,143900,747413650,25700,25600,25700,25600,3
|
|
20240621,143800,747336750,25700,25500,25750,25500,1010
|
|
20240621,143700,721393850,25500,25500,25500,25500,20
|
|
20240621,143600,720883850,25500,25500,25500,25500,10
|
|
20240621,143500,720628850,25500,25500,25500,25500,0
|
|
20240621,143400,720628850,25500,25500,25500,25500,0
|
|
20240621,143300,720628850,25500,25500,25500,25500,0
|
|
20240621,143200,720628850,25500,25450,25500,25450,158
|
|
20240621,143100,716607700,25500,25500,25500,25500,0
|
|
20240621,143000,716607700,25500,25450,25500,25450,3
|
|
20240621,142900,716531300,25450,25450,25450,25450,73
|
|
20240621,142800,714673450,25450,25500,25500,25450,208
|
|
20240621,142700,709369550,25500,25500,25500,25500,0
|
|
20240621,142600,709369550,25500,25450,25500,25450,30
|
|
20240621,142500,708606000,25500,25500,25500,25500,0
|
|
20240621,142400,708606000,25500,25450,25500,25450,6
|
|
20240621,142300,708453250,25500,25500,25500,25500,0
|
|
20240621,142200,708453250,25500,25450,25500,25450,332
|
|
20240621,142100,699988850,25450,25450,25450,25450,298
|
|
20240621,142000,692404750,25500,25500,25500,25500,1
|
|
20240621,141900,692379250,25500,25500,25500,25500,0
|
|
20240621,141800,692379250,25500,25500,25500,25500,2
|
|
20240621,141700,692328250,25550,25550,25550,25550,2
|
|
20240621,141600,692277150,25550,25550,25550,25550,0
|
|
20240621,141500,692277150,25550,25500,25550,25500,3
|
|
20240621,141400,692200600,25550,25450,25550,25450,13
|
|
20240621,141300,691869650,25550,25550,25550,25550,1
|
|
20240621,141200,691844100,25400,25600,25600,25400,949
|
|
20240621,141100,667691050,25600,25550,25600,25550,3
|
|
20240621,141000,667614350,25550,25550,25550,25550,34
|
|
20240621,140900,666745650,25550,25550,25550,25550,2
|
|
20240621,140800,666694550,25550,25550,25550,25550,205
|
|
20240621,140700,661456800,25550,25550,25550,25550,2
|
|
20240621,140600,661405700,25550,25550,25550,25550,2
|
|
20240621,140500,661354600,25550,25550,25550,25550,2
|
|
20240621,140400,661303500,25550,25600,25600,25550,24
|
|
20240621,140300,660689150,25550,25550,25550,25550,2
|
|
20240621,140200,660638050,25550,25550,25550,25550,2
|
|
20240621,140100,660586950,25550,25550,25550,25550,2
|
|
20240621,140000,660535850,25550,25600,25600,25550,27
|
|
20240621,135900,659844900,25700,25700,25700,25650,3
|
|
20240621,135800,659767850,25700,25750,25750,25600,2004
|
|
20240621,135700,608409900,25700,25650,25750,25650,13
|
|
20240621,135600,608075850,25650,25650,25650,25650,100
|
|
20240621,135500,605510850,25750,25750,25750,25750,0
|
|
20240621,135400,605510850,25750,25750,25750,25750,0
|
|
20240621,135300,605510850,25750,25700,25750,25650,258
|
|
20240621,135200,598880050,25700,25750,25750,25700,168
|
|
20240621,135100,594556650,25700,25700,25700,25700,50
|
|
20240621,135000,593271650,25700,25700,25700,25700,0
|
|
20240621,134900,593271650,25700,25700,25700,25700,0
|
|
20240621,134800,593271650,25700,25700,25700,25700,6
|
|
20240621,134700,593117450,25700,25700,25700,25700,0
|
|
20240621,134600,593117450,25700,25700,25700,25700,0
|
|
20240621,134500,593117450,25700,25700,25700,25700,2
|
|
20240621,134400,593066050,25750,25700,25750,25700,73
|
|
20240621,134300,591189900,25700,25700,25700,25700,0
|
|
20240621,134200,591189900,25700,25700,25700,25700,15
|
|
20240621,134100,590804400,25700,25700,25700,25700,0
|
|
20240621,134000,590804400,25700,25700,25700,25700,1
|
|
20240621,133900,590778700,25650,25650,25650,25650,2
|
|
20240621,133800,590727400,25650,25650,25650,25650,137
|
|
20240621,133700,587213350,25650,25650,25650,25650,0
|
|
20240621,133600,587213350,25650,25650,25650,25650,33
|
|
20240621,133500,586366900,25600,25600,25600,25600,400
|
|
20240621,133400,576126900,25650,25650,25650,25650,0
|
|
20240621,133300,576126900,25650,25650,25650,25650,0
|
|
20240621,133200,576126900,25650,25600,25650,25600,6
|
|
20240621,133100,575973100,25600,25650,25650,25600,41
|
|
20240621,133000,574921850,25600,25600,25600,25600,2
|
|
20240621,132900,574870650,25600,25600,25600,25600,5
|
|
20240621,132800,574742650,25600,25600,25600,25600,3
|
|
20240621,132700,574665850,25600,25600,25600,25600,2
|
|
20240621,132600,574614650,25600,25650,25650,25600,33
|
|
20240621,132500,573768350,25600,25650,25650,25600,121
|
|
20240621,132400,570665100,25650,25650,25650,25650,0
|
|
20240621,132300,570665100,25650,25650,25650,25650,0
|
|
20240621,132200,570665100,25650,25650,25650,25600,3
|
|
20240621,132100,570588200,25650,25600,25650,25600,9
|
|
20240621,132000,570357750,25650,25650,25650,25650,1
|
|
20240621,131900,570332100,25600,25650,25650,25600,23
|
|
20240621,131800,569742300,25650,25650,25650,25650,0
|
|
20240621,131700,569742300,25650,25650,25650,25650,0
|
|
20240621,131600,569742300,25650,25600,25650,25600,3
|
|
20240621,131500,569665450,25600,25600,25600,25600,11
|
|
20240621,131400,569383850,25650,25650,25650,25650,0
|
|
20240621,131300,569383850,25650,25650,25650,25650,1
|
|
20240621,131200,569358200,25600,25600,25600,25600,93
|
|
20240621,131100,566977400,25650,25600,25650,25600,24
|
|
20240621,131000,566362950,25600,25600,25600,25600,2
|
|
20240621,130900,566311750,25600,25650,25650,25600,18
|
|
20240621,130800,565850100,25650,25650,25650,25600,19
|
|
20240621,130700,565362800,25650,25600,25650,25600,5
|
|
20240621,130600,565234750,25650,25650,25650,25650,0
|
|
20240621,130500,565234750,25650,25650,25650,25650,1
|
|
20240621,130400,565209100,25600,25650,25650,25600,23
|
|
20240621,130300,564619300,25650,25650,25650,25650,0
|
|
20240621,130200,564619300,25650,25650,25650,25600,6
|
|
20240621,130100,564465600,25600,25600,25600,25600,2
|
|
20240621,130000,564414400,25600,25600,25600,25600,2
|
|
20240621,125900,564363200,25600,25600,25650,25600,5
|
|
20240621,125800,564235150,25600,25600,25600,25600,1
|
|
20240621,125700,564209550,25650,25550,25650,25550,6
|
|
20240621,125600,564056000,25550,25600,25600,25550,5
|
|
20240621,125500,563928200,25600,25600,25600,25600,1
|
|
20240621,125400,563902600,25650,25650,25650,25650,1
|
|
20240621,125300,563876950,25550,25550,25650,25550,13
|
|
20240621,125200,563544700,25550,25550,25650,25550,11
|
|
20240621,125100,563263550,25550,25550,25550,25550,3
|
|
20240621,125000,563186900,25550,25550,25550,25550,4
|
|
20240621,124900,563084700,25550,25550,25550,25550,1
|
|
20240621,124800,563059150,25650,25550,25650,25550,3
|
|
20240621,124700,562982400,25550,25550,25550,25550,2
|
|
20240621,124600,562931300,25550,25650,25650,25550,4
|
|
20240621,124500,562829000,25550,25550,25550,25550,4
|
|
20240621,124400,562726800,25650,25650,25650,25550,7
|
|
20240621,124300,562547450,25550,25550,25650,25550,93
|
|
20240621,124200,560170950,25550,25550,25550,25550,2
|
|
20240621,124100,560119850,25550,25550,25550,25550,3
|
|
20240621,124000,560043200,25550,25550,25550,25550,14
|
|
20240621,123900,559685500,25600,25750,25750,25600,28
|
|
20240621,123800,558968550,25550,25550,25550,25550,3
|
|
20240621,123700,558891900,25550,25550,25550,25550,4
|
|
20240621,123600,558789700,25550,25550,25550,25550,5
|
|
20240621,123500,558661950,25550,25550,25550,25550,3
|
|
20240621,123400,558585300,25550,25550,25550,25550,4
|
|
20240621,123300,558483100,25750,25550,25750,25550,4
|
|
20240621,123200,558380600,25750,25650,25750,25600,4
|
|
20240621,123100,558278000,25750,25550,25750,25550,4
|
|
20240621,123000,558175600,25550,25550,25550,25550,32
|
|
20240621,122900,557358000,25550,25600,25600,25550,4
|
|
20240621,122800,557255700,25600,25600,25600,25600,3
|
|
20240621,122700,557178900,25600,25600,25600,25600,2
|
|
20240621,122600,557127700,25750,25550,25750,25550,4
|
|
20240621,122500,557025300,25550,25550,25550,25550,3
|
|
20240621,122400,556948650,25600,25550,25600,25550,3
|
|
20240621,122300,556871950,25550,25600,25600,25550,2
|
|
20240621,122200,556820800,25600,25600,25600,25600,5
|
|
20240621,122100,556692800,25600,25600,25600,25600,4
|
|
20240621,122000,556590400,25600,25600,25600,25600,3
|
|
20240621,121900,556513600,25750,25750,25750,25750,1
|
|
20240621,121800,556487850,25550,25550,25550,25550,4
|
|
20240621,121700,556385650,25550,25550,25550,25550,13
|
|
20240621,121600,556053500,25550,25600,25600,25550,4
|
|
20240621,121500,555951200,25600,25600,25600,25600,1
|
|
20240621,121400,555925600,25750,25550,25750,25550,7
|
|
20240621,121300,555746150,25600,25600,25600,25600,0
|
|
20240621,121200,555746150,25600,25600,25600,25600,21
|
|
20240621,121100,555208550,25700,25550,25700,25550,5
|
|
20240621,121000,555080650,25550,25550,25800,25550,201
|
|
20240621,120900,549901650,25550,25550,25550,25450,268
|
|
20240621,120800,543054450,25550,25450,25550,25450,4
|
|
20240621,120700,542952550,25550,25450,25550,25450,12
|
|
20240621,120600,542646600,25450,25450,25450,25450,4
|
|
20240621,120500,542544800,25450,25400,25500,25400,5
|
|
20240621,120400,542417550,25400,25450,25450,25400,224
|
|
20240621,120300,536716800,25450,25450,25450,25450,3
|
|
20240621,120200,536640450,25500,25450,25500,25450,11
|
|
20240621,120100,536360000,25500,25500,25500,25500,260
|
|
20240621,120000,529730000,25450,25500,25500,25450,3
|
|
20240621,115900,529653600,25500,25500,25500,25500,1
|
|
20240621,115800,529628100,25550,25450,25550,25450,7
|
|
20240621,115700,529449850,25450,25550,25550,25450,4
|
|
20240621,115600,529347950,25550,25550,25550,25450,6
|
|
20240621,115500,529195050,25500,25450,25500,25450,12
|
|
20240621,115400,528889150,25450,25450,25450,25450,1
|
|
20240621,115300,528863700,25500,25500,25500,25500,130
|
|
20240621,115200,525548700,25500,25500,25500,25500,1
|
|
20240621,115100,525523200,25500,25500,25500,25500,4
|
|
20240621,115000,525421200,25550,25500,25550,25500,2
|
|
20240621,114900,525370150,25550,25550,25550,25550,1
|
|
20240621,114800,525344600,25550,25650,25650,25550,104
|
|
20240621,114700,522682250,25500,25500,25500,25500,8
|
|
20240621,114600,522478250,25500,25500,25500,25500,39
|
|
20240621,114500,521483750,25650,25550,25650,25500,48
|
|
20240621,114400,520259500,25650,25550,25650,25550,4
|
|
20240621,114300,520157200,25650,25550,25650,25550,103
|
|
20240621,114200,517515550,25550,25550,25550,25550,1
|
|
20240621,114100,517490000,25650,25550,25650,25550,2
|
|
20240621,114000,517438800,25650,25550,25650,25550,3
|
|
20240621,113900,517362050,25600,25500,25650,25500,13
|
|
20240621,113800,517029450,25550,25550,25550,25550,0
|
|
20240621,113700,517029450,25550,25500,25600,25500,4
|
|
20240621,113600,516927300,25500,25500,25500,25500,32
|
|
20240621,113500,516111300,25650,25500,25650,25450,5
|
|
20240621,113400,515983750,25500,25450,25500,25450,5
|
|
20240621,113300,515856400,25450,25500,25500,25450,244
|
|
20240621,113200,509646550,25500,25500,25500,25500,2
|
|
20240621,113100,509595550,25500,25500,25500,25500,3
|
|
20240621,113000,509519050,25500,25600,25600,25500,3157
|
|
20240621,112900,428848050,25600,25600,25600,25600,3
|
|
20240621,112800,428771250,25650,25650,25650,25650,976
|
|
20240621,112700,403736850,25650,25650,25650,25650,4
|
|
20240621,112600,403634250,25650,25650,25650,25650,2
|
|
20240621,112500,403582950,25650,25650,25650,25650,3
|
|
20240621,112400,403506000,25650,25650,25650,25650,2
|
|
20240621,112300,403454700,25700,25650,25700,25650,7
|
|
20240621,112200,403274950,25650,25650,25650,25650,4
|
|
20240621,112100,403172350,25650,25650,25650,25650,51
|
|
20240621,112000,401864200,25700,25700,25700,25700,1
|
|
20240621,111900,401838500,25700,25650,25700,25650,65
|
|
20240621,111800,400170500,25650,25650,25650,25650,4
|
|
20240621,111700,400067900,25650,25650,25650,25650,6
|
|
20240621,111600,399914000,25650,25650,25650,25650,4
|
|
20240621,111500,399811400,25650,25650,25650,25650,12
|
|
20240621,111400,399503600,25650,25650,25650,25650,3
|
|
20240621,111300,399426650,25650,25650,25650,25650,5
|
|
20240621,111200,399298400,25650,25650,25650,25650,17
|
|
20240621,111100,398862350,25650,25650,25650,25650,4
|
|
20240621,111000,398759750,25650,25650,25650,25650,1
|
|
20240621,110900,398734100,25750,25650,25750,25650,60
|
|
20240621,110800,397189850,25700,25700,25700,25700,2
|
|
20240621,110700,397138450,25700,25750,25750,25700,5
|
|
20240621,110600,397009900,25650,25650,25650,25650,5
|
|
20240621,110500,396881650,25650,25700,25750,25650,14
|
|
20240621,110400,396521700,25700,25700,25700,25700,7
|
|
20240621,110300,396341800,25750,25650,25750,25650,10
|
|
20240621,110200,396084950,25700,25700,25700,25700,261
|
|
20240621,110100,389377250,25700,25800,25800,25700,12
|
|
20240621,110000,389067850,25700,25700,25700,25700,4
|
|
20240621,105900,388965050,25700,25750,25750,25700,5
|
|
20240621,105800,388836400,25750,25750,25750,25750,1
|
|
20240621,105700,388810650,25800,25800,25800,25800,1
|
|
20240621,105600,388784850,25700,25700,25700,25700,5
|
|
20240621,105500,388656350,25700,25700,25700,25700,1
|
|
20240621,105400,388630650,25800,25700,25800,25700,6
|
|
20240621,105300,388476350,25800,25750,25800,25700,10
|
|
20240621,105200,388218900,25750,25750,25750,25750,8
|
|
20240621,105100,388012900,25700,25700,25700,25700,3
|
|
20240621,105000,387935800,25700,25750,25800,25700,30
|
|
20240621,104900,387164000,25800,25700,25800,25700,8
|
|
20240621,104800,386958100,25700,25700,25700,25700,505
|
|
20240621,104700,373979600,25700,25750,25750,25700,4
|
|
20240621,104600,373876750,25700,25700,25700,25700,2
|
|
20240621,104500,373825350,25700,25700,25700,25700,3
|
|
20240621,104400,373748250,25700,25700,25700,25700,1
|
|
20240621,104300,373722550,25800,25800,25800,25750,111
|
|
20240621,104200,370858850,25650,25700,25800,25650,7
|
|
20240621,104100,370679050,25700,25700,25700,25700,3
|
|
20240621,104000,370601950,25700,25700,25700,25700,4
|
|
20240621,103900,370499150,25700,25700,25700,25700,3
|
|
20240621,103800,370422050,25700,25700,25700,25700,5
|
|
20240621,103700,370293550,25700,25700,25700,25700,4
|
|
20240621,103600,370190750,25700,25700,25700,25700,2
|
|
20240621,103500,370139350,25800,25700,25800,25700,7
|
|
20240621,103400,369959100,25700,25700,25700,25700,116
|
|
20240621,103300,366977900,25750,25750,25750,25750,0
|
|
20240621,103200,366977900,25750,25750,25750,25750,4
|
|
20240621,103100,366874900,25750,25750,25750,25750,7
|
|
20240621,103000,366694650,25750,25800,25800,25750,3
|
|
20240621,102900,366617350,25700,25700,25700,25700,4
|
|
20240621,102800,366514550,25700,25700,25700,25700,5
|
|
20240621,102700,366386050,25700,25700,25700,25700,3
|
|
20240621,102600,366308950,25700,25700,25700,25700,9
|
|
20240621,102500,366077650,25700,25700,25800,25700,11
|
|
20240621,102400,365794600,25700,25700,25700,25700,6
|
|
20240621,102300,365640400,25700,25700,25700,25700,5
|
|
20240621,102200,365511900,25700,25700,25700,25700,4
|
|
20240621,102100,365409100,25750,25750,25750,25750,0
|
|
20240621,102000,365409100,25750,25750,25800,25750,57
|
|
20240621,101900,363938800,25750,25650,25750,25650,5
|
|
20240621,101800,363810450,25650,25650,25650,25650,5
|
|
20240621,101700,363682200,25650,25650,25650,25650,5
|
|
20240621,101600,363553950,25650,25650,25650,25650,3
|
|
20240621,101500,363477000,25650,25650,25700,25650,455
|
|
20240621,101400,351805750,25650,25700,25700,25650,4
|
|
20240621,101300,351703000,25700,25650,25700,25650,31
|
|
20240621,101200,350906350,25650,25650,25650,25650,5
|
|
20240621,101100,350778100,25650,25650,25650,25650,4
|
|
20240621,101000,350675500,25600,25750,25750,25600,24
|
|
20240621,100900,350060850,25600,25600,25750,25600,106
|
|
20240621,100800,347337100,25600,25650,25650,25600,160
|
|
20240621,100700,343233700,25650,25650,25650,25650,5
|
|
20240621,100600,343105450,25600,25750,25750,25600,2
|
|
20240621,100500,343054100,25600,25600,25600,25600,55
|
|
20240621,100400,341646100,25600,25600,25600,25600,3
|
|
20240621,100300,341569300,25600,25600,25700,25600,489
|
|
20240621,100200,329018650,25600,25650,25650,25600,425
|
|
20240621,100100,318138400,25650,25600,25650,25600,6
|
|
20240621,100000,317984550,25700,25600,25700,25550,202
|
|
20240621,095900,312813150,25600,25600,25600,25500,531
|
|
20240621,095800,299247000,25600,25600,25600,25600,61
|
|
20240621,095700,297685400,25600,25600,25600,25600,7
|
|
20240621,095600,297506200,25600,25600,25600,25600,98
|
|
20240621,095500,294997400,25650,25650,25650,25600,128
|
|
20240621,095400,291714300,25700,25650,25700,25650,8
|
|
20240621,095300,291508950,25650,25650,25650,25650,4
|
|
20240621,095200,291406350,25650,25650,25650,25650,3
|
|
20240621,095100,291329400,25650,25650,25650,25650,2
|
|
20240621,095000,291278100,25650,25650,25650,25650,4
|
|
20240621,094900,291175500,25650,25700,25700,25650,9
|
|
20240621,094800,290944450,25700,25650,25700,25650,201
|
|
20240621,094700,285778800,25650,25650,25650,25650,65
|
|
20240621,094600,284111550,25650,25650,25650,25650,3
|
|
20240621,094500,284034600,25650,25700,25700,25650,77
|
|
20240621,094400,282058050,25700,25650,25700,25600,43
|
|
20240621,094300,280954350,25700,25700,25700,25600,103
|
|
20240621,094200,278307350,25600,25650,25700,25600,132
|
|
20240621,094100,274920900,25650,25650,25700,25650,30
|
|
20240621,094000,274151350,25700,25700,25700,25700,27
|
|
20240621,093900,273457450,25650,25750,25750,25650,8
|
|
20240621,093800,273252150,25600,25750,25750,25600,14
|
|
20240621,093700,272892250,25750,25750,25750,25600,5
|
|
20240621,093600,272763750,25550,25550,25550,25550,45
|
|
20240621,093500,271614000,25550,25550,25550,25550,5
|
|
20240621,093400,271486250,25550,25800,25800,25500,4281
|
|
20240621,093300,161864400,25750,25750,25750,25750,11
|
|
20240621,093200,161581150,25750,25750,25750,25750,1
|
|
20240621,093100,161555400,25850,25750,25850,25750,15
|
|
20240621,093000,161168150,25750,25750,25750,25750,157
|
|
20240621,092900,157125400,25850,25750,25850,25750,17
|
|
20240621,092800,156687450,25750,25750,25750,25750,2
|
|
20240621,092700,156635950,25850,25900,25900,25700,839
|
|
20240621,092600,135022650,25900,25900,25900,25850,69
|
|
20240621,092500,133235650,25950,25900,25950,25900,2
|
|
20240621,092400,133183800,25950,25950,25950,25950,2
|
|
20240621,092300,133131900,25950,25950,25950,25950,0
|
|
20240621,092200,133131900,25950,25950,26050,25950,109
|
|
20240621,092100,130294250,25950,25850,25950,25850,514
|
|
20240621,092000,116971050,25850,25900,25900,25850,162
|
|
20240621,091900,112778350,25850,25800,25850,25800,41
|
|
20240621,091800,111719800,25750,25750,25750,25750,10
|
|
20240621,091700,111462300,25700,25700,25700,25700,220
|
|
20240621,091600,105808300,25700,25700,25700,25700,1
|
|
20240621,091500,105782600,25900,25700,25900,25700,4
|
|
20240621,091400,105679400,25650,25750,25800,25650,460
|
|
20240621,091300,93840100,25750,25750,25750,25750,57
|
|
20240621,091200,92372350,25800,25900,25900,25800,1844
|
|
20240621,091100,44648300,25900,25900,25900,25900,11
|
|
20240621,091000,44363400,25900,25900,25900,25900,279
|
|
20240621,090900,37137300,25900,25900,25900,25900,1
|
|
20240621,090800,37111400,25850,25900,25950,25850,143
|
|
20240621,090700,33401750,25950,25900,25950,25900,153
|
|
20240621,090600,29438800,25950,25950,25950,25950,71
|
|
20240621,090500,27596350,25950,25950,25950,25950,143
|
|
20240621,090400,23885500,25950,26100,26100,25950,151
|
|
20240621,090300,19958050,26000,26100,26100,25950,11
|
|
20240621,090200,19671350,26100,26050,26100,25800,127
|
|
20240621,090100,16365000,26050,25850,26050,25800,274
|
|
20240621,090000,9291450,25900,25950,26150,25900,358
|