588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184500,758122300,26500,26500,26500,26500,395
|
|
20240604,184400,758122300,26500,26500,26500,26500,0
|
|
20240604,184300,758122300,26500,26500,26500,26500,0
|
|
20240604,184200,758122300,26500,26500,26500,26500,0
|
|
20240604,184100,758122300,26500,26500,26500,26500,0
|
|
20240604,184000,758122300,26500,26500,26500,26500,0
|
|
20240604,183900,758122300,26500,26500,26500,26500,0
|
|
20240604,183800,758122300,26500,26500,26500,26500,0
|
|
20240604,183700,758122300,26500,26500,26500,26500,0
|
|
20240604,183600,758122300,26500,26500,26500,26500,0
|
|
20240604,183500,758122300,26500,26500,26500,26500,0
|
|
20240604,183400,758122300,26500,26500,26500,26500,0
|
|
20240604,183300,758122300,26500,26500,26500,26500,0
|
|
20240604,183200,758122300,26500,26500,26500,26500,0
|
|
20240604,183100,758122300,26500,26500,26500,26500,0
|
|
20240604,183000,758122300,26500,26500,26500,26500,0
|
|
20240604,182900,758122300,26500,26500,26500,26500,0
|
|
20240604,182800,758122300,26500,26500,26500,26500,0
|
|
20240604,182700,758122300,26500,26500,26500,26500,0
|
|
20240604,182600,758122300,26500,26500,26500,26500,0
|
|
20240604,182500,758122300,26500,26500,26500,26500,0
|
|
20240604,182400,758122300,26500,26500,26500,26500,0
|
|
20240604,182300,758122300,26500,26500,26500,26500,0
|
|
20240604,182200,758122300,26500,26500,26500,26500,0
|
|
20240604,182100,758122300,26500,26500,26500,26500,0
|
|
20240604,182000,758122300,26500,26500,26500,26500,0
|
|
20240604,181900,758122300,26500,26500,26500,26500,0
|
|
20240604,181800,758122300,26500,26500,26500,26500,0
|
|
20240604,181700,758122300,26500,26500,26500,26500,0
|
|
20240604,181600,758122300,26500,26500,26500,26500,0
|
|
20240604,181500,758122300,26500,26500,26500,26500,395
|
|
20240604,181400,758122300,26500,26500,26500,26500,0
|
|
20240604,181300,758122300,26500,26500,26500,26500,0
|
|
20240604,181200,758122300,26500,26500,26500,26500,0
|
|
20240604,181100,758122300,26500,26500,26500,26500,0
|
|
20240604,181000,758122300,26500,26500,26500,26500,0
|
|
20240604,180900,758122300,26500,26500,26500,26500,0
|
|
20240604,180800,758122300,26500,26500,26500,26500,0
|
|
20240604,180700,758122300,26500,26500,26500,26500,0
|
|
20240604,180600,758122300,26500,26500,26500,26500,0
|
|
20240604,180500,758122300,26500,26500,26500,26500,0
|
|
20240604,180400,758122300,26500,26500,26500,26500,0
|
|
20240604,180300,758122300,26500,26500,26500,26500,0
|
|
20240604,180200,758122300,26500,26500,26500,26500,0
|
|
20240604,180100,758122300,26500,26500,26500,26500,0
|
|
20240604,180000,758122300,26500,26500,26500,26500,0
|
|
20240604,175900,758122300,26500,26500,26500,26500,0
|
|
20240604,175800,758122300,26500,26500,26500,26500,0
|
|
20240604,175700,758122300,26500,26500,26500,26500,0
|
|
20240604,175600,758122300,26500,26500,26500,26500,0
|
|
20240604,175500,758122300,26500,26500,26500,26500,0
|
|
20240604,175400,758122300,26500,26500,26500,26500,0
|
|
20240604,175300,758122300,26500,26500,26500,26500,0
|
|
20240604,175200,758122300,26500,26500,26500,26500,0
|
|
20240604,175100,758122300,26500,26500,26500,26500,0
|
|
20240604,175000,758122300,26500,26500,26500,26500,0
|
|
20240604,174900,758122300,26500,26500,26500,26500,0
|
|
20240604,174800,758122300,26500,26500,26500,26500,0
|
|
20240604,174700,758122300,26500,26500,26500,26500,0
|
|
20240604,174600,758122300,26500,26500,26500,26500,0
|
|
20240604,174500,758122300,26500,26500,26500,26500,395
|
|
20240604,174400,758122300,26500,26500,26500,26500,0
|
|
20240604,174300,758122300,26500,26500,26500,26500,0
|
|
20240604,174200,758122300,26500,26500,26500,26500,0
|
|
20240604,174100,758122300,26500,26500,26500,26500,0
|
|
20240604,174000,758122300,26500,26500,26500,26500,0
|
|
20240604,173900,758122300,26500,26500,26500,26500,0
|
|
20240604,173800,758122300,26500,26500,26500,26500,0
|
|
20240604,173700,758122300,26500,26500,26500,26500,0
|
|
20240604,173600,758122300,26500,26500,26500,26500,0
|
|
20240604,173500,758122300,26500,26500,26500,26500,0
|
|
20240604,173400,758122300,26500,26500,26500,26500,0
|
|
20240604,173300,758122300,26500,26500,26500,26500,0
|
|
20240604,173200,758122300,26500,26500,26500,26500,0
|
|
20240604,173100,758122300,26500,26500,26500,26500,0
|
|
20240604,173000,758122300,26500,26500,26500,26500,0
|
|
20240604,172900,758122300,26500,26500,26500,26500,0
|
|
20240604,172800,758122300,26500,26500,26500,26500,0
|
|
20240604,172700,758122300,26500,26500,26500,26500,0
|
|
20240604,172600,758122300,26500,26500,26500,26500,0
|
|
20240604,172500,758122300,26500,26500,26500,26500,0
|
|
20240604,172400,758122300,26500,26500,26500,26500,0
|
|
20240604,172300,758122300,26500,26500,26500,26500,0
|
|
20240604,172200,758122300,26500,26500,26500,26500,0
|
|
20240604,172100,758122300,26500,26500,26500,26500,0
|
|
20240604,172000,758122300,26500,26500,26500,26500,0
|
|
20240604,171900,758122300,26500,26500,26500,26500,0
|
|
20240604,171800,758122300,26500,26500,26500,26500,0
|
|
20240604,171700,758122300,26500,26500,26500,26500,0
|
|
20240604,171600,758122300,26500,26500,26500,26500,0
|
|
20240604,171500,758122300,26500,26500,26500,26500,395
|
|
20240604,171400,758122300,26500,26500,26500,26500,0
|
|
20240604,171300,758122300,26500,26500,26500,26500,0
|
|
20240604,171200,758122300,26500,26500,26500,26500,0
|
|
20240604,171100,758122300,26500,26500,26500,26500,0
|
|
20240604,171000,758122300,26500,26500,26500,26500,0
|
|
20240604,170900,758122300,26500,26500,26500,26500,0
|
|
20240604,170800,758122300,26500,26500,26500,26500,0
|
|
20240604,170700,758122300,26500,26500,26500,26500,0
|
|
20240604,170600,758122300,26500,26500,26500,26500,0
|
|
20240604,170500,758122300,26500,26500,26500,26500,0
|
|
20240604,170400,758122300,26500,26500,26500,26500,0
|
|
20240604,170300,758122300,26500,26500,26500,26500,0
|
|
20240604,170200,758122300,26500,26500,26500,26500,0
|
|
20240604,170100,758122300,26500,26500,26500,26500,0
|
|
20240604,170000,758122300,26500,26500,26500,26500,0
|
|
20240604,165900,758122300,26500,26500,26500,26500,0
|
|
20240604,165800,758122300,26500,26500,26500,26500,0
|
|
20240604,165700,758122300,26500,26500,26500,26500,0
|
|
20240604,165600,758122300,26500,26500,26500,26500,0
|
|
20240604,165500,758122300,26500,26500,26500,26500,0
|
|
20240604,165400,758122300,26500,26500,26500,26500,0
|
|
20240604,165300,758122300,26500,26500,26500,26500,0
|
|
20240604,165200,758122300,26500,26500,26500,26500,0
|
|
20240604,165100,758122300,26500,26500,26500,26500,0
|
|
20240604,165000,758122300,26500,26500,26500,26500,0
|
|
20240604,164900,758122300,26500,26500,26500,26500,0
|
|
20240604,164800,758122300,26500,26500,26500,26500,0
|
|
20240604,164700,758122300,26500,26500,26500,26500,0
|
|
20240604,164600,758122300,26500,26500,26500,26500,0
|
|
20240604,164500,758122300,26500,26500,26500,26500,395
|
|
20240604,164400,758122300,26500,26500,26500,26500,0
|
|
20240604,164300,758122300,26500,26500,26500,26500,0
|
|
20240604,164200,758122300,26500,26500,26500,26500,0
|
|
20240604,164100,758122300,26500,26500,26500,26500,0
|
|
20240604,164000,758122300,26500,26500,26500,26500,0
|
|
20240604,163900,758122300,26500,26500,26500,26500,0
|
|
20240604,163800,758122300,26500,26500,26500,26500,0
|
|
20240604,163700,758122300,26500,26500,26500,26500,0
|
|
20240604,163600,758122300,26500,26500,26500,26500,0
|
|
20240604,163500,758122300,26500,26500,26500,26500,0
|
|
20240604,163400,758122300,26500,26500,26500,26500,0
|
|
20240604,163300,758122300,26500,26500,26500,26500,0
|
|
20240604,163200,758122300,26500,26500,26500,26500,0
|
|
20240604,163100,758122300,26500,26500,26500,26500,0
|
|
20240604,163000,758122300,26500,26500,26500,26500,0
|
|
20240604,162900,758122300,26500,26500,26500,26500,0
|
|
20240604,162800,758122300,26500,26500,26500,26500,0
|
|
20240604,162700,758122300,26500,26500,26500,26500,0
|
|
20240604,162600,758122300,26500,26500,26500,26500,0
|
|
20240604,162500,758122300,26500,26500,26500,26500,0
|
|
20240604,162400,758122300,26500,26500,26500,26500,0
|
|
20240604,162300,758122300,26500,26500,26500,26500,0
|
|
20240604,162200,758122300,26500,26500,26500,26500,0
|
|
20240604,162100,758122300,26500,26500,26500,26500,0
|
|
20240604,162000,758122300,26500,26500,26500,26500,0
|
|
20240604,161900,758122300,26500,26500,26500,26500,0
|
|
20240604,161800,758122300,26500,26500,26500,26500,0
|
|
20240604,161700,758122300,26500,26500,26500,26500,0
|
|
20240604,161600,758122300,26500,26500,26500,26500,0
|
|
20240604,161500,758122300,26500,26500,26500,26500,395
|
|
20240604,161400,758122300,26500,26500,26500,26500,0
|
|
20240604,161300,758122300,26500,26500,26500,26500,0
|
|
20240604,161200,758122300,26500,26500,26500,26500,0
|
|
20240604,161100,758122300,26500,26500,26500,26500,0
|
|
20240604,161000,758122300,26500,26500,26500,26500,0
|
|
20240604,160900,758122300,26500,26500,26500,26500,0
|
|
20240604,160800,758122300,26500,26500,26500,26500,0
|
|
20240604,160700,758122300,26500,26500,26500,26500,0
|
|
20240604,160600,758122300,26500,26500,26500,26500,0
|
|
20240604,160500,758122300,26500,26500,26500,26500,0
|
|
20240604,160400,758122300,26500,26500,26500,26500,0
|
|
20240604,160300,758122300,26500,26500,26500,26500,0
|
|
20240604,160200,758122300,26500,26500,26500,26500,0
|
|
20240604,160100,758122300,26500,26500,26500,26500,0
|
|
20240604,160000,758122300,26500,26500,26500,26500,0
|
|
20240604,155900,758122300,26500,26500,26500,26500,0
|
|
20240604,155800,758122300,26500,26500,26500,26500,0
|
|
20240604,155700,758122300,26500,26500,26500,26500,0
|
|
20240604,155600,758122300,26500,26500,26500,26500,0
|
|
20240604,155500,758122300,26500,26500,26500,26500,0
|
|
20240604,155400,758122300,26500,26500,26500,26500,0
|
|
20240604,155300,758122300,26500,26500,26500,26500,0
|
|
20240604,155200,758122300,26500,26500,26500,26500,0
|
|
20240604,155100,758122300,26500,26500,26500,26500,0
|
|
20240604,155000,758122300,26500,26500,26500,26500,0
|
|
20240604,154900,758122300,26500,26500,26500,26500,0
|
|
20240604,154800,758122300,26500,26500,26500,26500,0
|
|
20240604,154700,758122300,26500,26500,26500,26500,0
|
|
20240604,154600,758122300,26500,26500,26500,26500,0
|
|
20240604,154500,758122300,26500,26500,26500,26500,395
|
|
20240604,154400,758122300,26500,26500,26500,26500,0
|
|
20240604,154300,758122300,26500,26500,26500,26500,0
|
|
20240604,154200,758122300,26500,26500,26500,26500,0
|
|
20240604,154100,758122300,26500,26500,26500,26500,0
|
|
20240604,154000,758122300,26500,26500,26500,26500,0
|
|
20240604,153900,758122300,26500,26500,26500,26500,0
|
|
20240604,153800,758122300,26500,26500,26500,26500,0
|
|
20240604,153700,758122300,26500,26500,26500,26500,0
|
|
20240604,153600,758122300,26500,26500,26500,26500,0
|
|
20240604,153500,758122300,26500,26500,26500,26500,0
|
|
20240604,153400,758122300,26500,26500,26500,26500,0
|
|
20240604,153300,758122300,26500,26500,26500,26500,0
|
|
20240604,153200,758122300,26500,26500,26500,26500,0
|
|
20240604,153100,758122300,26500,26500,26500,26500,0
|
|
20240604,153000,758122300,26500,26500,26500,26500,395
|
|
20240604,152900,747654800,26550,26550,26550,26550,0
|
|
20240604,152800,747654800,26550,26550,26550,26550,0
|
|
20240604,152700,747654800,26550,26550,26550,26550,0
|
|
20240604,152600,747654800,26550,26550,26550,26550,0
|
|
20240604,152500,747654800,26550,26550,26550,26550,0
|
|
20240604,152400,747654800,26550,26550,26550,26550,0
|
|
20240604,152300,747654800,26550,26550,26550,26550,0
|
|
20240604,152200,747654800,26550,26550,26550,26550,0
|
|
20240604,152100,747654800,26550,26550,26550,26550,0
|
|
20240604,152000,747654800,26550,26550,26550,26550,0
|
|
20240604,151900,747654800,26550,26500,26550,26500,115
|
|
20240604,151800,744603300,26500,26500,26550,26500,26
|
|
20240604,151700,743914000,26550,26500,26550,26500,24
|
|
20240604,151600,743277300,26500,26500,26550,26500,148
|
|
20240604,151500,739349500,26500,26500,26550,26500,50
|
|
20240604,151400,738023600,26500,26500,26550,26500,47
|
|
20240604,151300,736777750,26550,26500,26550,26500,27
|
|
20240604,151200,736061450,26450,26550,26550,26450,45
|
|
20240604,151100,734870600,26500,26500,26550,26500,829
|
|
20240604,151000,712901000,26550,26550,26600,26500,41
|
|
20240604,150900,711811750,26550,26500,26600,26500,6
|
|
20240604,150800,711652450,26550,26550,26600,26550,263
|
|
20240604,150700,704669700,26500,26500,26600,26500,194
|
|
20240604,150600,699523800,26500,26550,26550,26450,18
|
|
20240604,150500,699046900,26450,26500,26550,26450,163
|
|
20240604,150400,694726900,26500,26500,26500,26450,122
|
|
20240604,150300,691498950,26450,26500,26500,26450,86
|
|
20240604,150200,689220500,26450,26450,26450,26450,4
|
|
20240604,150100,689114700,26450,26450,26450,26450,16
|
|
20240604,150000,688691500,26450,26500,26550,26450,49
|
|
20240604,145900,687394450,26450,26500,26500,26450,41
|
|
20240604,145800,686308900,26450,26550,26550,26450,17
|
|
20240604,145700,685858650,26450,26450,26550,26450,388
|
|
20240604,145600,675588450,26500,26500,26550,26500,79
|
|
20240604,145500,673494350,26550,26500,26550,26500,4
|
|
20240604,145400,673388300,26500,26450,26500,26450,88
|
|
20240604,145300,671056400,26450,26500,26600,26450,69
|
|
20240604,145200,669228900,26500,26550,26550,26500,15
|
|
20240604,145100,668830750,26550,26550,26550,26500,6
|
|
20240604,145000,668671500,26600,26600,26600,26600,51
|
|
20240604,144900,667314900,26550,26550,26600,26550,8
|
|
20240604,144800,667102200,26550,26500,26550,26500,244
|
|
20240604,144700,660635400,26500,26500,26550,26500,5
|
|
20240604,144600,660502750,26500,26500,26500,26500,58
|
|
20240604,144500,658965750,26450,26450,26550,26450,19
|
|
20240604,144400,658462400,26550,26500,26550,26500,38
|
|
20240604,144300,657455200,26500,26500,26550,26500,207
|
|
20240604,144200,651963200,26500,26450,26500,26450,105
|
|
20240604,144100,649185750,26500,26500,26500,26450,430
|
|
20240604,144000,637792800,26500,26450,26500,26450,41
|
|
20240604,143900,636708150,26500,26500,26500,26400,98
|
|
20240604,143800,634115750,26500,26500,26500,26450,69
|
|
20240604,143700,632288300,26450,26500,26550,26450,2428
|
|
20240604,143600,567960600,26500,26600,26600,26500,1561
|
|
20240604,143500,526523850,26600,26600,26600,26600,5
|
|
20240604,143400,526390850,26600,26600,26600,26600,16
|
|
20240604,143300,525965250,26550,26600,26600,26550,15
|
|
20240604,143200,525566750,26600,26600,26600,26600,4
|
|
20240604,143100,525460350,26600,26600,26600,26550,199
|
|
20240604,143000,520175450,26550,26600,26600,26550,3
|
|
20240604,142900,520095700,26600,26600,26600,26600,4
|
|
20240604,142800,519989300,26600,26550,26600,26550,488
|
|
20240604,142700,507008950,26600,26600,26600,26550,18
|
|
20240604,142600,506530450,26600,26550,26600,26550,12
|
|
20240604,142500,506211700,26600,26600,26600,26600,4
|
|
20240604,142400,506105300,26550,26550,26600,26550,27
|
|
20240604,142300,505388350,26600,26600,26600,26550,20
|
|
20240604,142200,504856750,26600,26550,26600,26550,2
|
|
20240604,142100,504803600,26600,26600,26600,26600,106
|
|
20240604,142000,501984000,26600,26600,26600,26600,7
|
|
20240604,141900,501797800,26600,26600,26600,26600,7
|
|
20240604,141800,501611600,26550,26600,26600,26550,12
|
|
20240604,141700,501292900,26600,26600,26600,26600,7
|
|
20240604,141600,501106700,26600,26650,26650,26550,11
|
|
20240604,141500,500813950,26650,26550,26650,26550,8
|
|
20240604,141400,500600850,26650,26650,26650,26600,300
|
|
20240604,141300,492620500,26650,26600,26650,26600,14
|
|
20240604,141200,492247900,26650,26650,26650,26650,21
|
|
20240604,141100,491688250,26600,26600,26600,26600,9
|
|
20240604,141000,491448850,26650,26650,26650,26600,13
|
|
20240604,140900,491102450,26650,26650,26650,26650,8
|
|
20240604,140800,490889250,26600,26650,26650,26600,18
|
|
20240604,140700,490409950,26600,26600,26600,26600,1
|
|
20240604,140600,490383350,26650,26600,26650,26600,24
|
|
20240604,140500,489744350,26650,26650,26650,26650,6
|
|
20240604,140400,489584450,26650,26600,26650,26600,10
|
|
20240604,140300,489318000,26600,26600,26600,26600,9
|
|
20240604,140200,489078600,26650,26650,26650,26650,6
|
|
20240604,140100,488918700,26600,26600,26600,26600,109
|
|
20240604,140000,486019300,26650,26600,26650,26600,411
|
|
20240604,135900,475082000,26650,26650,26650,26650,0
|
|
20240604,135800,475082000,26650,26600,26650,26600,17
|
|
20240604,135700,474629450,26600,26600,26600,26600,92
|
|
20240604,135600,472182250,26650,26650,26650,26650,231
|
|
20240604,135500,466026100,26650,26700,26700,26650,35
|
|
20240604,135400,465093000,26650,26650,26650,26650,20
|
|
20240604,135300,464560000,26650,26650,26650,26650,9
|
|
20240604,135200,464320150,26650,26650,26650,26650,1
|
|
20240604,135100,464293500,26650,26650,26700,26650,48
|
|
20240604,135000,463014000,26650,26650,26650,26650,84
|
|
20240604,134900,460775400,26600,26600,26600,26600,1
|
|
20240604,134800,460748800,26600,26650,26650,26600,17
|
|
20240604,134700,460296150,26650,26600,26650,26600,9
|
|
20240604,134600,460056400,26600,26600,26600,26600,1
|
|
20240604,134500,460029800,26600,26600,26600,26600,9
|
|
20240604,134400,459790400,26650,26600,26650,26600,7
|
|
20240604,134300,459603900,26600,26600,26600,26600,9
|
|
20240604,134200,459364500,26600,26600,26600,26600,0
|
|
20240604,134100,459364500,26600,26600,26600,26600,1
|
|
20240604,134000,459337900,26700,26700,26700,26700,6
|
|
20240604,133900,459177700,26650,26650,26650,26650,78
|
|
20240604,133800,457099000,26650,26650,26650,26650,10
|
|
20240604,133700,456832500,26650,26650,26650,26650,32
|
|
20240604,133600,455979700,26650,26650,26650,26650,6
|
|
20240604,133500,455819800,26650,26600,26650,26600,49
|
|
20240604,133400,454514000,26600,26600,26600,26600,2
|
|
20240604,133300,454460800,26650,26600,26650,26600,15
|
|
20240604,133200,454061500,26600,26600,26600,26600,1
|
|
20240604,133100,454034900,26650,26650,26650,26650,0
|
|
20240604,133000,454034900,26650,26700,26700,26650,11
|
|
20240604,132900,453741450,26650,26600,26650,26600,67
|
|
20240604,132800,451955950,26650,26650,26650,26650,45
|
|
20240604,132700,450756700,26600,26600,26600,26600,0
|
|
20240604,132600,450756700,26600,26650,26650,26600,7
|
|
20240604,132500,450570200,26600,26650,26650,26600,60
|
|
20240604,132400,448971650,26600,26600,26600,26600,0
|
|
20240604,132300,448971650,26600,26600,26600,26600,10
|
|
20240604,132200,448705650,26650,26650,26650,26650,6
|
|
20240604,132100,448545750,26600,26600,26600,26600,0
|
|
20240604,132000,448545750,26600,26600,26600,26600,9
|
|
20240604,131900,448306350,26650,26650,26650,26600,18
|
|
20240604,131800,447827150,26600,26600,26600,26600,9
|
|
20240604,131700,447587750,26650,26600,26650,26600,2
|
|
20240604,131600,447534500,26600,26600,26600,26600,1
|
|
20240604,131500,447507900,26650,26650,26700,26650,15
|
|
20240604,131400,447107850,26650,26650,26650,26650,100
|
|
20240604,131300,444442850,26650,26650,26650,26650,8
|
|
20240604,131200,444229650,26700,26700,26700,26700,0
|
|
20240604,131100,444229650,26700,26650,26700,26650,7
|
|
20240604,131000,444042800,26650,26650,26650,26650,9
|
|
20240604,130900,443802950,26650,26650,26650,26650,1
|
|
20240604,130800,443776300,26700,26750,26750,26700,8
|
|
20240604,130700,443562400,26700,26700,26700,26700,0
|
|
20240604,130600,443562400,26700,26700,26700,26700,0
|
|
20240604,130500,443562400,26700,26700,26700,26700,10
|
|
20240604,130400,443295400,26750,26650,26750,26650,30
|
|
20240604,130300,442494200,26650,26650,26650,26650,1
|
|
20240604,130200,442467550,26700,26700,26700,26700,34
|
|
20240604,130100,441559750,26700,26700,26700,26700,337
|
|
20240604,130000,432561850,26650,26700,26700,26650,16
|
|
20240604,125900,432135050,26650,26650,26650,26650,1
|
|
20240604,125800,432108400,26650,26650,26650,26650,9
|
|
20240604,125700,431868550,26650,26700,26700,26650,7
|
|
20240604,125600,431681700,26650,26650,26650,26650,0
|
|
20240604,125500,431681700,26650,26650,26650,26650,9
|
|
20240604,125400,431441850,26700,26650,26700,26650,5
|
|
20240604,125300,431308400,26700,26650,26700,26650,14
|
|
20240604,125200,430935000,26650,26650,26650,26650,1
|
|
20240604,125100,430908350,26650,26650,26650,26650,1
|
|
20240604,125000,430881700,26650,26700,26700,26650,16
|
|
20240604,124900,430454950,26650,26650,26650,26650,26
|
|
20240604,124800,429762050,26650,26700,26700,26650,12
|
|
20240604,124700,429442150,26700,26700,26700,26700,0
|
|
20240604,124600,429442150,26700,26650,26700,26650,7
|
|
20240604,124500,429255300,26650,26700,26700,26650,9
|
|
20240604,124400,429015400,26650,26650,26650,26650,0
|
|
20240604,124300,429015400,26650,26650,26650,26650,9
|
|
20240604,124200,428775550,26700,26650,26700,26650,7
|
|
20240604,124100,428588700,26700,26700,26700,26700,0
|
|
20240604,124000,428588700,26700,26650,26700,26650,14
|
|
20240604,123900,428215350,26700,26700,26700,26700,6
|
|
20240604,123800,428055150,26650,26650,26650,26650,10
|
|
20240604,123700,427788650,26650,26650,26650,26650,0
|
|
20240604,123600,427788650,26650,26550,26650,26550,46
|
|
20240604,123500,426563050,26600,26550,26600,26550,16
|
|
20240604,123400,426137900,26550,26550,26550,26550,48
|
|
20240604,123300,424863500,26600,26600,26600,26600,21
|
|
20240604,123200,424304900,26650,26650,26650,26650,6
|
|
20240604,123100,424145000,26600,26600,26600,26600,280
|
|
20240604,123000,416697000,26550,26600,26650,26550,74
|
|
20240604,122900,414729000,26550,26550,26550,26550,0
|
|
20240604,122800,414729000,26550,26550,26600,26550,21
|
|
20240604,122700,414170900,26600,26600,26600,26600,0
|
|
20240604,122600,414170900,26600,26600,26600,26600,42
|
|
20240604,122500,413053700,26550,26550,26550,26550,8
|
|
20240604,122400,412841300,26550,26600,26600,26550,208
|
|
20240604,122300,407318550,26550,26550,26550,26550,0
|
|
20240604,122200,407318550,26550,26550,26550,26550,10
|
|
20240604,122100,407053050,26600,26600,26600,26600,0
|
|
20240604,122000,407053050,26600,26600,26600,26600,18
|
|
20240604,121900,406574250,26600,26600,26600,26600,1
|
|
20240604,121800,406547650,26550,26600,26600,26550,8
|
|
20240604,121700,406334900,26600,26550,26600,26550,34
|
|
20240604,121600,405430550,26550,26550,26550,26550,0
|
|
20240604,121500,405430550,26550,26550,26550,26550,9
|
|
20240604,121400,405191600,26600,26600,26600,26600,0
|
|
20240604,121300,405191600,26600,26550,26600,26550,7
|
|
20240604,121200,405005450,26550,26550,26550,26550,8
|
|
20240604,121100,404793050,26550,26550,26550,26550,1
|
|
20240604,121000,404766500,26600,26600,26600,26600,49
|
|
20240604,120900,403463100,26600,26600,26600,26600,0
|
|
20240604,120800,403463100,26600,26600,26600,26600,51
|
|
20240604,120700,402106500,26550,26650,26650,26550,7
|
|
20240604,120600,401920050,26550,26550,26550,26550,0
|
|
20240604,120500,401920050,26550,26600,26600,26550,252
|
|
20240604,120400,395216900,26650,26650,26650,26650,0
|
|
20240604,120300,395216900,26650,26600,26650,26600,9
|
|
20240604,120200,394977200,26600,26600,26600,26600,532
|
|
20240604,120100,380826000,26550,26550,26550,26500,3
|
|
20240604,120000,380746400,26550,26500,26550,26500,9
|
|
20240604,115900,380507550,26500,26550,26550,26500,55
|
|
20240604,115800,379047400,26550,26550,26550,26550,336
|
|
20240604,115700,370126600,26550,26550,26550,26550,11
|
|
20240604,115600,369834550,26550,26600,26600,26550,743
|
|
20240604,115500,350071700,26650,26600,26650,26600,20
|
|
20240604,115400,349539400,26600,26600,26600,26600,2
|
|
20240604,115300,349486200,26600,26600,26600,26600,4
|
|
20240604,115200,349379800,26600,26650,26650,26600,30
|
|
20240604,115100,348580950,26600,26600,26600,26600,3
|
|
20240604,115000,348501150,26600,26600,26650,26600,30
|
|
20240604,114900,347702650,26650,26600,26650,26600,414
|
|
20240604,114800,336670750,26650,26600,26650,26600,8
|
|
20240604,114700,336457650,26600,26600,26650,26600,38
|
|
20240604,114600,335445550,26600,26600,26600,26600,3
|
|
20240604,114500,335365750,26600,26600,26600,26600,11
|
|
20240604,114400,335073150,26650,26600,26650,26600,9
|
|
20240604,114300,334833450,26600,26650,26650,26600,901
|
|
20240604,114200,310860300,26650,26650,26650,26650,17
|
|
20240604,114100,310407250,26650,26600,26650,26600,66
|
|
20240604,114000,308648600,26600,26650,26650,26600,23
|
|
20240604,113900,308036700,26650,26650,26650,26650,6
|
|
20240604,113800,307876800,26650,26650,26650,26650,103
|
|
20240604,113700,305131850,26650,26650,26700,26650,26
|
|
20240604,113600,304438650,26650,26650,26650,26650,4
|
|
20240604,113500,304332050,26650,26650,26650,26650,22
|
|
20240604,113400,303745750,26650,26700,26700,26650,10
|
|
20240604,113300,303478900,26650,26650,26650,26650,13
|
|
20240604,113200,303132450,26650,26650,26650,26650,20
|
|
20240604,113100,302599450,26650,26650,26650,26650,4
|
|
20240604,113000,302492850,26650,26650,26700,26650,29
|
|
20240604,112900,301719700,26650,26650,26650,26650,22
|
|
20240604,112800,301133400,26650,26650,26650,26650,3
|
|
20240604,112700,301053450,26650,26650,26650,26650,12
|
|
20240604,112600,300733650,26700,26650,26700,26650,9
|
|
20240604,112500,300493450,26650,26700,26700,26650,444
|
|
20240604,112400,288639200,26700,26700,26700,26700,4
|
|
20240604,112300,288532400,26700,26700,26750,26700,9
|
|
20240604,112200,288291800,26700,26700,26700,26700,21
|
|
20240604,112100,287731100,26700,26700,26700,26700,2
|
|
20240604,112000,287677700,26700,26700,26700,26700,13
|
|
20240604,111900,287330600,26700,26700,26750,26700,30
|
|
20240604,111800,286528300,26700,26700,26700,26700,3
|
|
20240604,111700,286448200,26700,26700,26700,26700,123
|
|
20240604,111600,283164100,26700,26750,26750,26700,21
|
|
20240604,111500,282603050,26700,26700,26700,26700,39
|
|
20240604,111400,281561750,26700,26750,26750,26700,8
|
|
20240604,111300,281347900,26750,26750,26750,26700,34
|
|
20240604,111200,280438550,26700,26700,26750,26700,26
|
|
20240604,111100,279743600,26700,26700,26700,26700,2
|
|
20240604,111000,279690200,26750,26700,26750,26700,29
|
|
20240604,110900,278914900,26700,26700,26700,26700,12
|
|
20240604,110800,278594500,26700,26700,26750,26700,9
|
|
20240604,110700,278353900,26700,26750,26750,26700,22
|
|
20240604,110600,277766000,26700,26700,26700,26700,2
|
|
20240604,110500,277712600,26700,26750,26750,26700,8
|
|
20240604,110400,277498650,26700,26700,26700,26700,0
|
|
20240604,110300,277498650,26700,26700,26700,26700,13
|
|
20240604,110200,277151550,26700,26700,26700,26700,41
|
|
20240604,110100,276056850,26700,26750,26750,26700,20
|
|
20240604,110000,275522550,26700,26700,26700,26700,0
|
|
20240604,105900,275522550,26700,26700,26700,26700,0
|
|
20240604,105800,275522550,26700,26700,26700,26700,17
|
|
20240604,105700,275068650,26700,26650,26700,26650,21
|
|
20240604,105600,274508700,26600,26600,26600,26550,255
|
|
20240604,105500,267738150,26550,26600,26600,26550,44
|
|
20240604,105400,266567800,26650,26650,26650,26650,6
|
|
20240604,105300,266407900,26600,26600,26600,26600,17
|
|
20240604,105200,265955700,26600,26600,26600,26600,0
|
|
20240604,105100,265955700,26600,26600,26600,26600,0
|
|
20240604,105000,265955700,26600,26600,26650,26600,8
|
|
20240604,104900,265742600,26650,26650,26650,26650,0
|
|
20240604,104800,265742600,26650,26650,26650,26650,0
|
|
20240604,104700,265742600,26650,26600,26650,26600,199
|
|
20240604,104600,260446350,26550,26550,26550,26550,36
|
|
20240604,104500,259490550,26550,26550,26550,26550,12
|
|
20240604,104400,259171950,26550,26550,26550,26550,14
|
|
20240604,104300,258800250,26600,26600,26600,26600,6
|
|
20240604,104200,258640650,26550,26550,26550,26550,13
|
|
20240604,104100,258295500,26550,26550,26550,26550,0
|
|
20240604,104000,258295500,26550,26600,26600,26550,15
|
|
20240604,103900,257897100,26600,26550,26600,26550,21
|
|
20240604,103800,257339200,26550,26550,26550,26550,32
|
|
20240604,103700,256489600,26600,26600,26600,26600,0
|
|
20240604,103600,256489600,26600,26600,26600,26600,7
|
|
20240604,103500,256303400,26550,26550,26550,26550,2
|
|
20240604,103400,256250300,26550,26550,26550,26550,27
|
|
20240604,103300,255533450,26550,26550,26600,26550,388
|
|
20240604,103200,245225200,26600,26550,26600,26550,417
|
|
20240604,103100,234153550,26550,26550,26550,26550,0
|
|
20240604,103000,234153550,26550,26550,26550,26550,13
|
|
20240604,102900,233808400,26600,26600,26600,26600,6
|
|
20240604,102800,233648800,26600,26550,26600,26550,104
|
|
20240604,102700,230886600,26550,26600,26600,26550,39
|
|
20240604,102600,229850900,26550,26600,26600,26550,62
|
|
20240604,102500,228203200,26600,26600,26600,26550,16
|
|
20240604,102400,227777950,26600,26600,26600,26550,58
|
|
20240604,102300,226237100,26550,26600,26600,26550,846
|
|
20240604,102200,203733900,26600,26650,26650,26600,17
|
|
20240604,102100,203281200,26650,26600,26650,26600,15
|
|
20240604,102000,202881900,26650,26650,26650,26650,4
|
|
20240604,101900,202775300,26650,26650,26650,26650,2
|
|
20240604,101800,202722000,26600,26650,26650,26600,61
|
|
20240604,101700,201099050,26650,26650,26650,26650,61
|
|
20240604,101600,199473400,26650,26600,26650,26600,46
|
|
20240604,101500,198247850,26600,26650,26650,26600,272
|
|
20240604,101400,191002800,26700,26650,26700,26650,36
|
|
20240604,101300,190043100,26650,26650,26650,26650,7
|
|
20240604,101200,189856550,26700,26700,26700,26700,12
|
|
20240604,101100,189536150,26700,26700,26700,26700,7
|
|
20240604,101000,189349250,26650,26650,26650,26650,230
|
|
20240604,100900,183219750,26650,26650,26650,26650,4
|
|
20240604,100800,183113150,26650,26650,26650,26650,19
|
|
20240604,100700,182606800,26650,26800,26850,26650,315
|
|
20240604,100600,174183650,26800,26800,26800,26800,9
|
|
20240604,100500,173942450,26800,26800,26800,26800,9
|
|
20240604,100400,173701250,26800,26850,26850,26800,10
|
|
20240604,100300,173433200,26850,26800,26850,26800,17
|
|
20240604,100200,172977300,26800,26800,26800,26800,14
|
|
20240604,100100,172602100,26850,26850,26850,26850,30
|
|
20240604,100000,171796600,26850,26850,26850,26850,7
|
|
20240604,095900,171608650,26850,26850,26850,26850,11
|
|
20240604,095800,171313300,26850,26850,26900,26850,327
|
|
20240604,095700,162533300,26850,26850,26850,26850,2
|
|
20240604,095600,162479600,26900,26900,26900,26900,8
|
|
20240604,095500,162264400,26850,26850,26850,26850,0
|
|
20240604,095400,162264400,26850,26850,26850,26850,0
|
|
20240604,095300,162264400,26850,26850,26850,26850,8
|
|
20240604,095200,162049600,26800,26800,26800,26800,16
|
|
20240604,095100,161620800,26850,26850,26850,26850,14
|
|
20240604,095000,161244900,26850,26850,26850,26850,3
|
|
20240604,094900,161164350,26850,26800,26850,26800,75
|
|
20240604,094800,159154000,26750,26750,26750,26750,0
|
|
20240604,094700,159154000,26750,26750,26750,26750,13
|
|
20240604,094600,158806250,26800,26750,26800,26750,3
|
|
20240604,094500,158725950,26800,26800,26800,26800,7
|
|
20240604,094400,158538350,26750,26700,26750,26700,170
|
|
20240604,094300,153998550,26750,26750,26750,26750,0
|
|
20240604,094200,153998550,26750,26800,26800,26750,28
|
|
20240604,094100,153248750,26800,26800,26800,26800,11
|
|
20240604,094000,152953950,26800,26800,26800,26800,2
|
|
20240604,093900,152900350,26900,26900,26900,26900,16
|
|
20240604,093800,152469950,26850,26850,26850,26850,6
|
|
20240604,093700,152308850,26800,26750,26800,26750,494
|
|
20240604,093600,139071300,26700,26700,26700,26700,1
|
|
20240604,093500,139044600,26700,26750,26750,26700,188
|
|
20240604,093400,134020900,26700,26700,26700,26700,12
|
|
20240604,093300,133700500,26750,26650,26750,26650,103
|
|
20240604,093200,130955250,26700,26700,26700,26700,0
|
|
20240604,093100,130955250,26700,26700,26700,26700,53
|
|
20240604,093000,129540150,26650,26650,26650,26650,29
|
|
20240604,092900,128767300,26600,26650,26650,26600,561
|
|
20240604,092800,113824550,26650,26700,26700,26650,408
|
|
20240604,092700,102931050,26750,26800,26800,26750,318
|
|
20240604,092600,94417150,26850,26850,26850,26850,18
|
|
20240604,092500,93933850,26850,26850,26850,26850,273
|
|
20240604,092400,86603800,26850,26950,26950,26850,823
|
|
20240604,092300,64480300,26900,26900,26900,26900,12
|
|
20240604,092200,64157500,26900,26900,26900,26900,43
|
|
20240604,092100,63000800,26900,27000,27000,26900,491
|
|
20240604,092000,49749600,26850,26850,26850,26850,0
|
|
20240604,091900,49749600,26850,26850,26850,26850,0
|
|
20240604,091800,49749600,26850,26850,26850,26850,0
|
|
20240604,091700,49749600,26850,26850,26850,26850,2
|
|
20240604,091600,49695900,26850,26850,26850,26850,8
|
|
20240604,091500,49481100,26900,26900,26900,26900,23
|
|
20240604,091400,48862400,26900,27000,27000,26850,32
|
|
20240604,091300,48001500,27000,26900,27000,26900,13
|
|
20240604,091200,47651700,27000,27000,27000,26900,8
|
|
20240604,091100,47436200,27000,26900,27000,26900,341
|
|
20240604,091000,38229400,26950,26950,26950,26950,0
|
|
20240604,090900,38229400,26950,26900,26950,26900,194
|
|
20240604,090800,33004500,26850,26900,27050,26850,379
|
|
20240604,090700,22785150,26850,26850,26850,26850,3
|
|
20240604,090600,22704600,26850,26800,26900,26800,13
|
|
20240604,090500,22355500,26800,26750,26800,26700,158
|
|
20240604,090400,18133450,26750,26700,26750,26700,2
|
|
20240604,090300,18080000,26700,26700,26700,26700,30
|
|
20240604,090200,17279000,26750,26650,26750,26600,303
|
|
20240604,090100,9203850,26600,26750,26750,26600,86
|
|
20240604,090000,6913300,26900,26900,26900,26900,257
|