588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184500,675576050,25950,25950,25950,25950,213
|
|
20240607,184400,675576050,25950,25950,25950,25950,0
|
|
20240607,184300,675576050,25950,25950,25950,25950,0
|
|
20240607,184200,675576050,25950,25950,25950,25950,0
|
|
20240607,184100,675576050,25950,25950,25950,25950,0
|
|
20240607,184000,675576050,25950,25950,25950,25950,0
|
|
20240607,183900,675576050,25950,25950,25950,25950,0
|
|
20240607,183800,675576050,25950,25950,25950,25950,0
|
|
20240607,183700,675576050,25950,25950,25950,25950,0
|
|
20240607,183600,675576050,25950,25950,25950,25950,0
|
|
20240607,183500,675576050,25950,25950,25950,25950,0
|
|
20240607,183400,675576050,25950,25950,25950,25950,0
|
|
20240607,183300,675576050,25950,25950,25950,25950,0
|
|
20240607,183200,675576050,25950,25950,25950,25950,0
|
|
20240607,183100,675576050,25950,25950,25950,25950,0
|
|
20240607,183000,675576050,25950,25950,25950,25950,0
|
|
20240607,182900,675576050,25950,25950,25950,25950,0
|
|
20240607,182800,675576050,25950,25950,25950,25950,0
|
|
20240607,182700,675576050,25950,25950,25950,25950,0
|
|
20240607,182600,675576050,25950,25950,25950,25950,0
|
|
20240607,182500,675576050,25950,25950,25950,25950,0
|
|
20240607,182400,675576050,25950,25950,25950,25950,0
|
|
20240607,182300,675576050,25950,25950,25950,25950,0
|
|
20240607,182200,675576050,25950,25950,25950,25950,0
|
|
20240607,182100,675576050,25950,25950,25950,25950,0
|
|
20240607,182000,675576050,25950,25950,25950,25950,0
|
|
20240607,181900,675576050,25950,25950,25950,25950,0
|
|
20240607,181800,675576050,25950,25950,25950,25950,0
|
|
20240607,181700,675576050,25950,25950,25950,25950,0
|
|
20240607,181600,675576050,25950,25950,25950,25950,0
|
|
20240607,181500,675576050,25950,25950,25950,25950,213
|
|
20240607,181400,675576050,25950,25950,25950,25950,0
|
|
20240607,181300,675576050,25950,25950,25950,25950,0
|
|
20240607,181200,675576050,25950,25950,25950,25950,0
|
|
20240607,181100,675576050,25950,25950,25950,25950,0
|
|
20240607,181000,675576050,25950,25950,25950,25950,0
|
|
20240607,180900,675576050,25950,25950,25950,25950,0
|
|
20240607,180800,675576050,25950,25950,25950,25950,0
|
|
20240607,180700,675576050,25950,25950,25950,25950,0
|
|
20240607,180600,675576050,25950,25950,25950,25950,0
|
|
20240607,180500,675576050,25950,25950,25950,25950,0
|
|
20240607,180400,675576050,25950,25950,25950,25950,0
|
|
20240607,180300,675576050,25950,25950,25950,25950,0
|
|
20240607,180200,675576050,25950,25950,25950,25950,0
|
|
20240607,180100,675576050,25950,25950,25950,25950,0
|
|
20240607,180000,675576050,25950,25950,25950,25950,0
|
|
20240607,175900,675576050,25950,25950,25950,25950,0
|
|
20240607,175800,675576050,25950,25950,25950,25950,0
|
|
20240607,175700,675576050,25950,25950,25950,25950,0
|
|
20240607,175600,675576050,25950,25950,25950,25950,0
|
|
20240607,175500,675576050,25950,25950,25950,25950,0
|
|
20240607,175400,675576050,25950,25950,25950,25950,0
|
|
20240607,175300,675576050,25950,25950,25950,25950,0
|
|
20240607,175200,675576050,25950,25950,25950,25950,0
|
|
20240607,175100,675576050,25950,25950,25950,25950,0
|
|
20240607,175000,675576050,25950,25950,25950,25950,0
|
|
20240607,174900,675576050,25950,25950,25950,25950,0
|
|
20240607,174800,675576050,25950,25950,25950,25950,0
|
|
20240607,174700,675576050,25950,25950,25950,25950,0
|
|
20240607,174600,675576050,25950,25950,25950,25950,0
|
|
20240607,174500,675576050,25950,25950,25950,25950,213
|
|
20240607,174400,675576050,25950,25950,25950,25950,0
|
|
20240607,174300,675576050,25950,25950,25950,25950,0
|
|
20240607,174200,675576050,25950,25950,25950,25950,0
|
|
20240607,174100,675576050,25950,25950,25950,25950,0
|
|
20240607,174000,675576050,25950,25950,25950,25950,0
|
|
20240607,173900,675576050,25950,25950,25950,25950,0
|
|
20240607,173800,675576050,25950,25950,25950,25950,0
|
|
20240607,173700,675576050,25950,25950,25950,25950,0
|
|
20240607,173600,675576050,25950,25950,25950,25950,0
|
|
20240607,173500,675576050,25950,25950,25950,25950,0
|
|
20240607,173400,675576050,25950,25950,25950,25950,0
|
|
20240607,173300,675576050,25950,25950,25950,25950,0
|
|
20240607,173200,675576050,25950,25950,25950,25950,0
|
|
20240607,173100,675576050,25950,25950,25950,25950,0
|
|
20240607,173000,675576050,25950,25950,25950,25950,0
|
|
20240607,172900,675576050,25950,25950,25950,25950,0
|
|
20240607,172800,675576050,25950,25950,25950,25950,0
|
|
20240607,172700,675576050,25950,25950,25950,25950,0
|
|
20240607,172600,675576050,25950,25950,25950,25950,0
|
|
20240607,172500,675576050,25950,25950,25950,25950,0
|
|
20240607,172400,675576050,25950,25950,25950,25950,0
|
|
20240607,172300,675576050,25950,25950,25950,25950,0
|
|
20240607,172200,675576050,25950,25950,25950,25950,0
|
|
20240607,172100,675576050,25950,25950,25950,25950,0
|
|
20240607,172000,675576050,25950,25950,25950,25950,0
|
|
20240607,171900,675576050,25950,25950,25950,25950,0
|
|
20240607,171800,675576050,25950,25950,25950,25950,0
|
|
20240607,171700,675576050,25950,25950,25950,25950,0
|
|
20240607,171600,675576050,25950,25950,25950,25950,0
|
|
20240607,171500,675576050,25950,25950,25950,25950,213
|
|
20240607,171400,675576050,25950,25950,25950,25950,0
|
|
20240607,171300,675576050,25950,25950,25950,25950,0
|
|
20240607,171200,675576050,25950,25950,25950,25950,0
|
|
20240607,171100,675576050,25950,25950,25950,25950,0
|
|
20240607,171000,675576050,25950,25950,25950,25950,0
|
|
20240607,170900,675576050,25950,25950,25950,25950,0
|
|
20240607,170800,675576050,25950,25950,25950,25950,0
|
|
20240607,170700,675576050,25950,25950,25950,25950,0
|
|
20240607,170600,675576050,25950,25950,25950,25950,0
|
|
20240607,170500,675576050,25950,25950,25950,25950,0
|
|
20240607,170400,675576050,25950,25950,25950,25950,0
|
|
20240607,170300,675576050,25950,25950,25950,25950,0
|
|
20240607,170200,675576050,25950,25950,25950,25950,0
|
|
20240607,170100,675576050,25950,25950,25950,25950,0
|
|
20240607,170000,675576050,25950,25950,25950,25950,0
|
|
20240607,165900,675576050,25950,25950,25950,25950,0
|
|
20240607,165800,675576050,25950,25950,25950,25950,0
|
|
20240607,165700,675576050,25950,25950,25950,25950,0
|
|
20240607,165600,675576050,25950,25950,25950,25950,0
|
|
20240607,165500,675576050,25950,25950,25950,25950,0
|
|
20240607,165400,675576050,25950,25950,25950,25950,0
|
|
20240607,165300,675576050,25950,25950,25950,25950,0
|
|
20240607,165200,675576050,25950,25950,25950,25950,0
|
|
20240607,165100,675576050,25950,25950,25950,25950,0
|
|
20240607,165000,675576050,25950,25950,25950,25950,0
|
|
20240607,164900,675576050,25950,25950,25950,25950,0
|
|
20240607,164800,675576050,25950,25950,25950,25950,0
|
|
20240607,164700,675576050,25950,25950,25950,25950,0
|
|
20240607,164600,675576050,25950,25950,25950,25950,0
|
|
20240607,164500,675576050,25950,25950,25950,25950,213
|
|
20240607,164400,675576050,25950,25950,25950,25950,0
|
|
20240607,164300,675576050,25950,25950,25950,25950,0
|
|
20240607,164200,675576050,25950,25950,25950,25950,0
|
|
20240607,164100,675576050,25950,25950,25950,25950,0
|
|
20240607,164000,675576050,25950,25950,25950,25950,0
|
|
20240607,163900,675576050,25950,25950,25950,25950,0
|
|
20240607,163800,675576050,25950,25950,25950,25950,0
|
|
20240607,163700,675576050,25950,25950,25950,25950,0
|
|
20240607,163600,675576050,25950,25950,25950,25950,0
|
|
20240607,163500,675576050,25950,25950,25950,25950,0
|
|
20240607,163400,675576050,25950,25950,25950,25950,0
|
|
20240607,163300,675576050,25950,25950,25950,25950,0
|
|
20240607,163200,675576050,25950,25950,25950,25950,0
|
|
20240607,163100,675576050,25950,25950,25950,25950,0
|
|
20240607,163000,675576050,25950,25950,25950,25950,0
|
|
20240607,162900,675576050,25950,25950,25950,25950,0
|
|
20240607,162800,675576050,25950,25950,25950,25950,0
|
|
20240607,162700,675576050,25950,25950,25950,25950,0
|
|
20240607,162600,675576050,25950,25950,25950,25950,0
|
|
20240607,162500,675576050,25950,25950,25950,25950,0
|
|
20240607,162400,675576050,25950,25950,25950,25950,0
|
|
20240607,162300,675576050,25950,25950,25950,25950,0
|
|
20240607,162200,675576050,25950,25950,25950,25950,0
|
|
20240607,162100,675576050,25950,25950,25950,25950,0
|
|
20240607,162000,675576050,25950,25950,25950,25950,0
|
|
20240607,161900,675576050,25950,25950,25950,25950,0
|
|
20240607,161800,675576050,25950,25950,25950,25950,0
|
|
20240607,161700,675576050,25950,25950,25950,25950,0
|
|
20240607,161600,675576050,25950,25950,25950,25950,0
|
|
20240607,161500,675576050,25950,25950,25950,25950,213
|
|
20240607,161400,675576050,25950,25950,25950,25950,0
|
|
20240607,161300,675576050,25950,25950,25950,25950,0
|
|
20240607,161200,675576050,25950,25950,25950,25950,0
|
|
20240607,161100,675576050,25950,25950,25950,25950,0
|
|
20240607,161000,675576050,25950,25950,25950,25950,0
|
|
20240607,160900,675576050,25950,25950,25950,25950,0
|
|
20240607,160800,675576050,25950,25950,25950,25950,0
|
|
20240607,160700,675576050,25950,25950,25950,25950,0
|
|
20240607,160600,675576050,25950,25950,25950,25950,0
|
|
20240607,160500,675576050,25950,25950,25950,25950,0
|
|
20240607,160400,675576050,25950,25950,25950,25950,0
|
|
20240607,160300,675576050,25950,25950,25950,25950,0
|
|
20240607,160200,675576050,25950,25950,25950,25950,0
|
|
20240607,160100,675576050,25950,25950,25950,25950,0
|
|
20240607,160000,675576050,25950,25950,25950,25950,0
|
|
20240607,155900,675576050,25950,25950,25950,25950,0
|
|
20240607,155800,675576050,25950,25950,25950,25950,0
|
|
20240607,155700,675576050,25950,25950,25950,25950,0
|
|
20240607,155600,675576050,25950,25950,25950,25950,0
|
|
20240607,155500,675576050,25950,25950,25950,25950,0
|
|
20240607,155400,675576050,25950,25950,25950,25950,0
|
|
20240607,155300,675576050,25950,25950,25950,25950,0
|
|
20240607,155200,675576050,25950,25950,25950,25950,0
|
|
20240607,155100,675576050,25950,25950,25950,25950,0
|
|
20240607,155000,675576050,25950,25950,25950,25950,0
|
|
20240607,154900,675576050,25950,25950,25950,25950,0
|
|
20240607,154800,675576050,25950,25950,25950,25950,0
|
|
20240607,154700,675576050,25950,25950,25950,25950,0
|
|
20240607,154600,675576050,25950,25950,25950,25950,0
|
|
20240607,154500,675576050,25950,25950,25950,25950,213
|
|
20240607,154400,675576050,25950,25950,25950,25950,0
|
|
20240607,154300,675576050,25950,25950,25950,25950,0
|
|
20240607,154200,675576050,25950,25950,25950,25950,0
|
|
20240607,154100,675576050,25950,25950,25950,25950,0
|
|
20240607,154000,675576050,25950,25950,25950,25950,0
|
|
20240607,153900,675576050,25950,25950,25950,25950,0
|
|
20240607,153800,675576050,25950,25950,25950,25950,0
|
|
20240607,153700,675576050,25950,25950,25950,25950,0
|
|
20240607,153600,675576050,25950,25950,25950,25950,0
|
|
20240607,153500,675576050,25950,25950,25950,25950,0
|
|
20240607,153400,675576050,25950,25950,25950,25950,0
|
|
20240607,153300,675576050,25950,25950,25950,25950,0
|
|
20240607,153200,675576050,25950,25950,25950,25950,0
|
|
20240607,153100,675576050,25950,25950,25950,25950,0
|
|
20240607,153000,675576050,25950,25950,25950,25950,213
|
|
20240607,152900,670048700,26000,26000,26000,26000,0
|
|
20240607,152800,670048700,26000,26000,26000,26000,0
|
|
20240607,152700,670048700,26000,26000,26000,26000,0
|
|
20240607,152600,670048700,26000,26000,26000,26000,0
|
|
20240607,152500,670048700,26000,26000,26000,26000,0
|
|
20240607,152400,670048700,26000,26000,26000,26000,0
|
|
20240607,152300,670048700,26000,26000,26000,26000,0
|
|
20240607,152200,670048700,26000,26000,26000,26000,0
|
|
20240607,152100,670048700,26000,26000,26000,26000,0
|
|
20240607,152000,670048700,26000,26000,26000,26000,0
|
|
20240607,151900,670048700,26000,26000,26000,25950,41
|
|
20240607,151800,668982750,26000,26000,26000,26000,6
|
|
20240607,151700,668826750,25950,26000,26000,25950,57
|
|
20240607,151600,667344800,26000,25950,26000,25900,17
|
|
20240607,151500,666903300,26000,26000,26000,26000,5
|
|
20240607,151400,666773300,26000,25950,26000,25900,70
|
|
20240607,151300,664957000,25950,25900,25950,25900,7
|
|
20240607,151200,664775400,25950,25950,25950,25950,6
|
|
20240607,151100,664619700,25950,25950,25950,25900,33
|
|
20240607,151000,663763400,25900,25900,26000,25900,63
|
|
20240607,150900,662130000,25950,25950,25950,25950,4
|
|
20240607,150800,662026200,25950,25900,25950,25900,50
|
|
20240607,150700,660728950,25900,25900,25900,25900,0
|
|
20240607,150600,660728950,25900,25900,25900,25900,5
|
|
20240607,150500,660599450,25900,25900,25900,25900,4
|
|
20240607,150400,660495850,25900,25900,25900,25900,1
|
|
20240607,150300,660469950,25900,25900,25900,25900,5
|
|
20240607,150200,660340450,25950,25900,25950,25900,13
|
|
20240607,150100,660003300,25950,25950,25950,25900,26
|
|
20240607,150000,659328650,25900,25950,25950,25900,5
|
|
20240607,145900,659199100,25900,25900,25900,25900,5
|
|
20240607,145800,659069600,25900,25900,25900,25900,1
|
|
20240607,145700,659043700,25900,25950,25950,25900,5
|
|
20240607,145600,658914150,25900,25900,25900,25900,1
|
|
20240607,145500,658888250,25900,25900,25900,25900,4
|
|
20240607,145400,658784650,25900,25900,25900,25900,84
|
|
20240607,145300,656609050,25900,25900,25900,25900,0
|
|
20240607,145200,656609050,25900,25950,25950,25900,118
|
|
20240607,145100,653547200,25900,25900,25900,25900,5
|
|
20240607,145000,653417700,25900,25900,25900,25900,21
|
|
20240607,144900,652873800,25900,25900,25900,25900,5
|
|
20240607,144800,652744300,25900,25900,25900,25900,5
|
|
20240607,144700,652614800,25950,25950,25950,25950,0
|
|
20240607,144600,652614800,25950,25900,25950,25900,7
|
|
20240607,144500,652433400,25950,25900,25950,25900,23
|
|
20240607,144400,651836750,25900,25900,25900,25900,1
|
|
20240607,144300,651810850,25900,25900,25900,25900,83
|
|
20240607,144200,649661150,25900,25900,25900,25900,45
|
|
20240607,144100,648495650,25900,25850,25900,25850,5
|
|
20240607,144000,648366200,25850,25850,25850,25850,4
|
|
20240607,143900,648262800,25850,25850,25850,25850,1
|
|
20240607,143800,648236950,25900,25850,25950,25850,119
|
|
20240607,143700,645159150,25950,25850,25950,25850,47
|
|
20240607,143600,643942400,25850,25850,25850,25850,1
|
|
20240607,143500,643916550,25900,25900,25900,25900,2
|
|
20240607,143400,643864750,25850,25850,25850,25850,5
|
|
20240607,143300,643735500,25850,25850,25850,25850,0
|
|
20240607,143200,643735500,25850,25850,25850,25850,5
|
|
20240607,143100,643606250,25850,25850,25850,25850,5
|
|
20240607,143000,643477000,25850,25850,25850,25850,2
|
|
20240607,142900,643425300,25900,25850,25950,25850,169
|
|
20240607,142800,639046250,25950,25900,25950,25850,63
|
|
20240607,142700,637411850,25850,25850,25850,25850,1
|
|
20240607,142600,637386000,25850,25850,25850,25850,16
|
|
20240607,142500,636972400,25900,25900,25900,25900,1
|
|
20240607,142400,636946500,25850,25900,25900,25850,49
|
|
20240607,142300,635677500,25900,25950,25950,25900,14
|
|
20240607,142200,635314400,25900,25900,25950,25900,7
|
|
20240607,142100,635133050,25900,25900,25900,25900,153
|
|
20240607,142000,631170350,25850,25900,25900,25850,29
|
|
20240607,141900,630420500,25900,25850,25900,25850,2
|
|
20240607,141800,630368750,25900,25900,25900,25900,5
|
|
20240607,141700,630239250,25900,25900,25900,25900,5
|
|
20240607,141600,630109750,26000,25900,26000,25850,14
|
|
20240607,141500,629747100,25850,25900,25900,25850,13
|
|
20240607,141400,629410800,25900,25850,25900,25850,7
|
|
20240607,141300,629229750,25850,25850,25850,25850,4
|
|
20240607,141200,629126350,25900,25900,25900,25900,3
|
|
20240607,141100,629048650,25900,25900,25900,25900,34
|
|
20240607,141000,628168050,25900,25950,25950,25900,2
|
|
20240607,140900,628116200,25900,25900,25900,25900,9
|
|
20240607,140800,627883100,25900,25900,25900,25900,6
|
|
20240607,140700,627727700,25900,25900,25900,25900,1
|
|
20240607,140600,627701800,25900,25900,25900,25900,6
|
|
20240607,140500,627546400,25900,25900,25900,25900,0
|
|
20240607,140400,627546400,25900,25850,25900,25850,7
|
|
20240607,140300,627365200,25850,25850,25850,25850,4
|
|
20240607,140200,627261800,25850,25850,25850,25850,3
|
|
20240607,140100,627184250,25850,25850,25850,25850,0
|
|
20240607,140000,627184250,25850,25850,25850,25850,8
|
|
20240607,135900,626977450,25850,25850,25850,25850,0
|
|
20240607,135800,626977450,25850,25900,25900,25850,10
|
|
20240607,135700,626718900,25850,25850,25850,25850,7
|
|
20240607,135600,626537950,25900,25900,25900,25900,0
|
|
20240607,135500,626537950,25900,25900,25900,25900,1
|
|
20240607,135400,626512050,25850,25850,25850,25850,0
|
|
20240607,135300,626512050,25850,25950,25950,25850,209
|
|
20240607,135200,621102250,25950,25900,25950,25900,13
|
|
20240607,135100,620765150,25900,25900,25900,25900,5
|
|
20240607,135000,620635650,25900,25900,25900,25900,0
|
|
20240607,134900,620635650,25900,25900,25900,25900,9
|
|
20240607,134800,620402550,25900,25900,25900,25900,5
|
|
20240607,134700,620273050,25900,25950,25950,25900,2
|
|
20240607,134600,620221200,25900,25900,25900,25900,7
|
|
20240607,134500,620039900,25950,25950,25950,25950,1
|
|
20240607,134400,620013950,25950,25900,25950,25900,8
|
|
20240607,134300,619806400,25900,25900,25900,25900,6
|
|
20240607,134200,619651000,25900,25900,25900,25900,0
|
|
20240607,134100,619651000,25900,25900,25900,25900,11
|
|
20240607,134000,619366100,25900,25900,25900,25900,6
|
|
20240607,133900,619210700,25900,25900,25900,25900,0
|
|
20240607,133800,619210700,25900,25900,25900,25900,6
|
|
20240607,133700,619055300,25950,25950,25950,25950,5
|
|
20240607,133600,618925550,25900,25900,25900,25900,1
|
|
20240607,133500,618899650,25900,25900,25900,25900,10
|
|
20240607,133400,618640650,25900,25900,25900,25900,5
|
|
20240607,133300,618511150,25900,25950,25950,25900,2
|
|
20240607,133200,618459300,25900,25900,25900,25900,5
|
|
20240607,133100,618329800,25900,25900,25900,25900,1
|
|
20240607,133000,618303900,25950,25900,25950,25900,6
|
|
20240607,132900,618148250,25950,25950,25950,25950,1
|
|
20240607,132800,618122300,26000,25900,26000,25900,202
|
|
20240607,132700,612871650,25950,25900,25950,25900,3
|
|
20240607,132600,612793900,25900,25900,25900,25900,10
|
|
20240607,132500,612534900,25900,25900,25900,25900,2
|
|
20240607,132400,612483100,25900,25900,25900,25900,6
|
|
20240607,132300,612327700,25900,25900,25900,25900,5
|
|
20240607,132200,612198200,25900,25900,25900,25900,1
|
|
20240607,132100,612172300,25900,25950,25950,25900,21
|
|
20240607,132000,611628350,25950,25900,25950,25900,57
|
|
20240607,131900,610149550,25900,25900,25900,25900,0
|
|
20240607,131800,610149550,25900,25900,25900,25900,9
|
|
20240607,131700,609916450,25950,25900,25950,25900,6
|
|
20240607,131600,609761000,25900,25900,25900,25900,11
|
|
20240607,131500,609476100,25900,25900,25900,25900,5
|
|
20240607,131400,609346600,25900,25950,25950,25900,4
|
|
20240607,131300,609242900,25950,25950,25950,25950,10
|
|
20240607,131200,608983400,25950,25950,25950,25950,10
|
|
20240607,131100,608723900,25900,25900,25900,25900,7
|
|
20240607,131000,608542600,25950,25950,25950,25950,1
|
|
20240607,130900,608516650,25850,25900,25900,25850,6
|
|
20240607,130800,608361300,25950,25900,25950,25900,57
|
|
20240607,130700,606882200,25900,25900,25900,25900,4
|
|
20240607,130600,606778600,25950,25900,25950,25900,6
|
|
20240607,130500,606623150,25950,25950,25950,25950,5
|
|
20240607,130400,606493400,25950,25850,25950,25850,34
|
|
20240607,130300,605614000,25900,25950,25950,25900,5
|
|
20240607,130200,605484300,25950,25900,25950,25900,2
|
|
20240607,130100,605432450,25950,25850,25950,25850,28
|
|
20240607,130000,604708250,25950,25950,25950,25900,11
|
|
20240607,125900,604422850,25800,25800,25800,25800,91
|
|
20240607,125800,602075050,25950,25900,25950,25900,10
|
|
20240607,125700,601816000,26000,25900,26000,25900,35
|
|
20240607,125600,600906650,25900,25900,25900,25900,2
|
|
20240607,125500,600854850,25850,25800,25850,25800,6
|
|
20240607,125400,600699800,25900,25900,25900,25900,9
|
|
20240607,125300,600466700,25800,25800,25800,25800,1
|
|
20240607,125200,600440900,25950,25900,25950,25900,172
|
|
20240607,125100,595980850,25900,25900,25900,25900,8
|
|
20240607,125000,595773650,25900,25900,25900,25900,1
|
|
20240607,124900,595747750,25900,25850,25900,25850,25
|
|
20240607,124800,595100500,25750,25850,25900,25750,1585
|
|
20240607,124700,554199200,25850,25850,25850,25850,6
|
|
20240607,124600,554044100,25850,25850,25850,25850,10
|
|
20240607,124500,553785600,25850,25850,25850,25850,1
|
|
20240607,124400,553759750,25900,25900,25900,25900,4
|
|
20240607,124300,553656150,25900,25850,25900,25850,8
|
|
20240607,124200,553449250,25850,25850,25850,25850,1
|
|
20240607,124100,553423400,25900,25900,25900,25900,1
|
|
20240607,124000,553397500,25850,25850,25900,25850,11
|
|
20240607,123900,553113050,25850,25850,25850,25850,6
|
|
20240607,123800,552957950,25900,25900,25900,25900,5
|
|
20240607,123700,552828450,25900,25900,25900,25850,6
|
|
20240607,123600,552673100,25900,25900,25900,25900,2
|
|
20240607,123500,552621300,25900,25900,25900,25900,5
|
|
20240607,123400,552491800,25950,25900,25950,25900,60
|
|
20240607,123300,550937050,25950,25900,25950,25900,34
|
|
20240607,123200,550056200,25900,25900,25900,25900,7
|
|
20240607,123100,549874900,25900,25900,25900,25900,0
|
|
20240607,123000,549874900,25900,25900,25900,25900,7
|
|
20240607,122900,549693600,25900,25900,25900,25900,5
|
|
20240607,122800,549564100,25950,25950,25950,25950,81
|
|
20240607,122700,547462150,25950,25950,25950,25950,8
|
|
20240607,122600,547254550,25950,26000,26000,25950,6
|
|
20240607,122500,547098800,26000,25900,26000,25900,108
|
|
20240607,122400,544291850,25900,25850,25900,25850,505
|
|
20240607,122300,531231650,25900,25900,25900,25900,6
|
|
20240607,122200,531076250,25900,25900,25900,25900,0
|
|
20240607,122100,531076250,25900,25900,25900,25850,7
|
|
20240607,122000,530895000,25950,25900,25950,25900,72
|
|
20240607,121900,529026850,25850,25850,25850,25850,1
|
|
20240607,121800,529001000,25850,25900,25900,25850,6
|
|
20240607,121700,528845850,25900,25850,25900,25850,176
|
|
20240607,121600,524287700,25850,25850,25850,25800,3
|
|
20240607,121500,524210200,25800,25800,25800,25800,5
|
|
20240607,121400,524081200,25850,25850,25850,25850,0
|
|
20240607,121300,524081200,25850,25850,25850,25850,5
|
|
20240607,121200,523951950,25850,25800,25850,25800,7
|
|
20240607,121100,523771300,25850,25800,25850,25800,21
|
|
20240607,121000,523228500,25800,25800,25800,25800,7
|
|
20240607,120900,523047900,25800,25800,25800,25800,5
|
|
20240607,120800,522918900,25800,25800,25800,25800,1
|
|
20240607,120700,522893100,25800,25800,25800,25800,5
|
|
20240607,120600,522764100,25900,25850,25900,25850,6
|
|
20240607,120500,522608950,25850,25800,25850,25800,92
|
|
20240607,120400,520230850,25800,25800,25800,25800,5
|
|
20240607,120300,520101850,25850,25850,25850,25850,5
|
|
20240607,120200,519972600,25850,25850,25850,25850,0
|
|
20240607,120100,519972600,25850,25800,25850,25800,67
|
|
20240607,120000,518240950,25800,25850,25850,25800,66
|
|
20240607,115900,516534950,25850,25850,25850,25850,1
|
|
20240607,115800,516509100,25850,25850,25850,25800,79
|
|
20240607,115700,514467200,25800,25800,25800,25800,6
|
|
20240607,115600,514312400,25800,25800,25800,25800,2
|
|
20240607,115500,514260800,25800,25800,25850,25800,13
|
|
20240607,115400,513925350,25800,25800,25800,25800,4
|
|
20240607,115300,513822150,25800,25800,25800,25800,5
|
|
20240607,115200,513693150,25800,25850,25850,25800,106
|
|
20240607,115100,510953350,25800,25800,25800,25800,110
|
|
20240607,115000,508115350,25800,25800,25800,25800,8
|
|
20240607,114900,507908950,25800,25800,25800,25800,6
|
|
20240607,114800,507754150,25850,25850,25850,25850,129
|
|
20240607,114700,504419500,25850,25850,25850,25850,45
|
|
20240607,114600,503256250,25850,25850,25850,25850,46
|
|
20240607,114500,502067150,25850,25850,25850,25850,1
|
|
20240607,114400,502041300,25850,25800,25850,25800,107
|
|
20240607,114300,499275650,25800,25800,25800,25800,6
|
|
20240607,114200,499120850,25850,25850,25850,25850,1
|
|
20240607,114100,499095000,25800,25850,25850,25800,454
|
|
20240607,114000,487381650,25800,25800,25850,25800,70
|
|
20240607,113900,485573850,25800,25800,25800,25800,2
|
|
20240607,113800,485522250,25800,25800,25800,25800,5
|
|
20240607,113700,485393250,25850,25850,25850,25850,311
|
|
20240607,113600,477353900,25850,25850,25850,25850,6
|
|
20240607,113500,477198800,25850,25850,25850,25850,5
|
|
20240607,113400,477069550,25850,25850,25850,25850,1
|
|
20240607,113300,477043700,25850,25850,25850,25850,6
|
|
20240607,113200,476888600,25850,25850,25850,25850,6
|
|
20240607,113100,476733500,25850,25850,25850,25850,0
|
|
20240607,113000,476733500,25850,25850,25850,25850,23
|
|
20240607,112900,476138950,25850,25850,25850,25850,15
|
|
20240607,112800,475751200,25850,25850,25850,25850,2
|
|
20240607,112700,475699500,25850,25850,25850,25850,9
|
|
20240607,112600,475466850,25850,25850,25850,25850,37
|
|
20240607,112500,474510400,25850,25850,25850,25850,42
|
|
20240607,112400,473424700,25850,25900,25900,25850,6
|
|
20240607,112300,473269550,25850,25850,25850,25850,2
|
|
20240607,112200,473217850,25900,25900,25900,25900,0
|
|
20240607,112100,473217850,25900,25900,25900,25900,33
|
|
20240607,112000,472363150,25900,25900,25950,25900,17
|
|
20240607,111900,471922750,25950,25900,25950,25900,15
|
|
20240607,111800,471534050,25900,25900,25900,25900,5
|
|
20240607,111700,471404550,25900,25900,25900,25900,2
|
|
20240607,111600,471352750,25900,25900,25900,25900,5
|
|
20240607,111500,471223250,25900,25950,25950,25900,7
|
|
20240607,111400,471041900,25900,25850,25900,25850,16
|
|
20240607,111300,470627550,25850,25850,25850,25850,5
|
|
20240607,111200,470498300,25850,25900,25900,25850,10
|
|
20240607,111100,470239550,25950,25900,25950,25900,6
|
|
20240607,111000,470084100,25850,25900,25900,25850,102
|
|
20240607,110900,467442400,25900,25900,25900,25900,35
|
|
20240607,110800,466535900,25900,25900,25900,25900,0
|
|
20240607,110700,466535900,25900,25900,25900,25900,0
|
|
20240607,110600,466535900,25900,25900,25900,25900,5
|
|
20240607,110500,466406400,25950,25900,25950,25900,119
|
|
20240607,110400,463323500,25850,25900,25900,25850,36
|
|
20240607,110300,462391350,25850,25850,25850,25850,5
|
|
20240607,110200,462262100,25850,25850,25850,25850,110
|
|
20240607,110100,459418600,25800,25800,25800,25800,5
|
|
20240607,110000,459289600,25800,25850,25850,25800,43
|
|
20240607,105900,458179950,25850,25850,25850,25850,169
|
|
20240607,105800,453811300,25800,25800,25800,25800,20
|
|
20240607,105700,453295300,25800,25800,25800,25800,0
|
|
20240607,105600,453295300,25800,25800,25850,25800,13
|
|
20240607,105500,452959800,25800,25800,25800,25800,6
|
|
20240607,105400,452805000,25800,25800,25800,25800,0
|
|
20240607,105300,452805000,25800,25800,25850,25750,59
|
|
20240607,105200,451282850,25750,25800,25800,25750,28
|
|
20240607,105100,450560700,25800,25800,25800,25800,58
|
|
20240607,105000,449064300,25750,25750,25750,25700,278
|
|
20240607,104900,441911800,25700,25700,25700,25700,38
|
|
20240607,104800,440935200,25700,25700,25700,25700,600
|
|
20240607,104700,425515200,25700,25700,25700,25700,9
|
|
20240607,104600,425283900,25700,25700,25750,25700,10
|
|
20240607,104500,425026850,25750,25750,25750,25750,0
|
|
20240607,104400,425026850,25750,25750,25750,25700,26
|
|
20240607,104300,424357600,25750,25650,25750,25650,46
|
|
20240607,104200,423177600,25600,25650,25650,25600,484
|
|
20240607,104100,410772650,25600,25650,25650,25600,215
|
|
20240607,104000,405258150,25650,25650,25650,25650,162
|
|
20240607,103900,401102850,25600,25800,25800,25600,4481
|
|
20240607,103800,286271000,25800,25850,25850,25800,663
|
|
20240607,103700,269155350,25850,25850,25850,25850,68
|
|
20240607,103600,267397550,25850,25850,25850,25850,23
|
|
20240607,103500,266803000,25850,25900,25900,25850,105
|
|
20240607,103400,264088700,25900,25900,25900,25900,3
|
|
20240607,103300,264011000,25850,25850,25850,25850,15
|
|
20240607,103200,263623250,25800,25850,25850,25800,89
|
|
20240607,103100,261325550,25800,25900,25900,25800,630
|
|
20240607,103000,245039800,25850,25900,25900,25850,987
|
|
20240607,102900,219477050,25900,25900,25900,25900,122
|
|
20240607,102800,216317250,25900,25950,25950,25900,488
|
|
20240607,102700,203672050,25950,25950,25950,25950,274
|
|
20240607,102600,196561750,25950,25950,26000,25950,59
|
|
20240607,102500,195030500,26000,26000,26000,26000,14
|
|
20240607,102400,194666500,26000,26050,26050,26000,819
|
|
20240607,102300,173372450,26050,26050,26050,26050,40
|
|
20240607,102200,172330450,26050,26050,26050,26050,92
|
|
20240607,102100,169933850,26050,26050,26050,26050,5
|
|
20240607,102000,169803600,26050,26050,26050,26050,0
|
|
20240607,101900,169803600,26050,26050,26050,26050,5
|
|
20240607,101800,169673350,26050,26050,26050,26050,177
|
|
20240607,101700,165062500,26100,26100,26100,26100,5
|
|
20240607,101600,164932000,26100,26100,26100,26100,0
|
|
20240607,101500,164932000,26100,26100,26150,26100,66
|
|
20240607,101400,163209350,26100,26100,26100,26100,5
|
|
20240607,101300,163078850,26050,26050,26050,26050,5
|
|
20240607,101200,162948600,26150,26150,26150,26150,0
|
|
20240607,101100,162948600,26150,26150,26150,26150,0
|
|
20240607,101000,162948600,26150,26150,26150,26150,6
|
|
20240607,100900,162791700,26200,26200,26200,26200,0
|
|
20240607,100800,162791700,26200,26200,26200,26200,0
|
|
20240607,100700,162791700,26200,26200,26200,26200,2
|
|
20240607,100600,162739300,26150,26150,26150,26150,0
|
|
20240607,100500,162739300,26150,26150,26150,26150,3
|
|
20240607,100400,162660850,26100,26100,26100,26050,53
|
|
20240607,100300,161278300,26050,26050,26050,26050,1
|
|
20240607,100200,161252250,26050,26050,26050,26050,0
|
|
20240607,100100,161252250,26050,26050,26050,26050,0
|
|
20240607,100000,161252250,26050,26050,26050,26050,0
|
|
20240607,095900,161252250,26050,26050,26050,26050,0
|
|
20240607,095800,161252250,26050,26100,26100,26050,191
|
|
20240607,095700,156267200,26100,26100,26100,26100,22
|
|
20240607,095600,155693000,26100,26100,26100,26100,0
|
|
20240607,095500,155693000,26100,26100,26100,26100,30
|
|
20240607,095400,154910000,26200,26200,26200,26200,1
|
|
20240607,095300,154883800,26050,26200,26200,26050,2
|
|
20240607,095200,154831550,26200,26200,26200,26200,1
|
|
20240607,095100,154805350,26050,26050,26050,26050,0
|
|
20240607,095000,154805350,26050,26150,26150,26050,14
|
|
20240607,094900,154440550,26150,26150,26150,26150,0
|
|
20240607,094800,154440550,26150,26150,26150,26150,4
|
|
20240607,094700,154335950,26150,26100,26150,26100,14
|
|
20240607,094600,153969950,26100,26100,26100,26000,79
|
|
20240607,094500,151912050,26000,26000,26000,26000,0
|
|
20240607,094400,151912050,26000,26100,26100,26000,7
|
|
20240607,094300,151729850,26000,26100,26100,26000,3
|
|
20240607,094200,151651650,26100,26100,26100,26100,11
|
|
20240607,094100,151364550,26100,26100,26100,26100,0
|
|
20240607,094000,151364550,26100,26100,26100,26100,1
|
|
20240607,093900,151338450,26100,26100,26100,26100,30
|
|
20240607,093800,150555450,26000,26000,26050,26000,459
|
|
20240607,093700,138612150,26000,26000,26000,25850,681
|
|
20240607,093600,120939700,26000,26050,26100,26000,288
|
|
20240607,093500,113450000,26100,26100,26100,26100,4
|
|
20240607,093400,113345600,26050,26050,26050,26050,128
|
|
20240607,093300,110011200,26050,26050,26050,26050,100
|
|
20240607,093200,107406200,26050,26100,26100,26050,435
|
|
20240607,093100,96054450,26150,26150,26150,26150,0
|
|
20240607,093000,96054450,26150,26150,26150,26150,1160
|
|
20240607,092900,65720450,26200,26200,26200,26150,672
|
|
20240607,092800,48142400,26200,26200,26200,26200,0
|
|
20240607,092700,48142400,26200,26200,26200,26200,1
|
|
20240607,092600,48116200,26200,26300,26300,26150,287
|
|
20240607,092500,40590150,26300,26300,26300,26300,0
|
|
20240607,092400,40590150,26300,26300,26300,26300,0
|
|
20240607,092300,40590150,26300,26300,26300,26300,0
|
|
20240607,092200,40590150,26300,26300,26300,26300,29
|
|
20240607,092100,39827450,26300,26300,26300,26300,214
|
|
20240607,092000,34199250,26350,26350,26350,26300,112
|
|
20240607,091900,31253050,26350,26300,26350,26300,197
|
|
20240607,091800,26071900,26300,26300,26300,26300,8
|
|
20240607,091700,25861500,26200,26200,26200,26200,0
|
|
20240607,091600,25861500,26200,26200,26200,26200,0
|
|
20240607,091500,25861500,26200,26200,26200,26200,0
|
|
20240607,091400,25861500,26200,26200,26200,26200,0
|
|
20240607,091300,25861500,26200,26200,26200,26200,6
|
|
20240607,091200,25704300,26300,26300,26300,26300,1
|
|
20240607,091100,25678000,26200,26200,26200,26200,2
|
|
20240607,091000,25625600,26200,26200,26200,26200,9
|
|
20240607,090900,25389800,26200,26200,26200,26200,100
|
|
20240607,090800,22769800,26150,26150,26150,26150,105
|
|
20240607,090700,20024050,26150,26150,26150,26150,14
|
|
20240607,090600,19657950,26150,26150,26150,26150,6
|
|
20240607,090500,19501050,26150,26100,26150,26100,430
|
|
20240607,090400,8273750,26100,26150,26150,26100,7
|
|
20240607,090300,8091000,26100,26100,26100,26100,0
|
|
20240607,090200,8091000,26100,26100,26100,26100,0
|
|
20240607,090100,8091000,26100,26100,26100,26100,0
|
|
20240607,090000,8091000,26100,26100,26100,26100,310
|