587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184400,477322700,26000,26000,26000,26000,599
|
|
20240610,184300,477322700,26000,26000,26000,26000,0
|
|
20240610,184200,477322700,26000,26000,26000,26000,0
|
|
20240610,184100,477322700,26000,26000,26000,26000,0
|
|
20240610,184000,477322700,26000,26000,26000,26000,0
|
|
20240610,183900,477322700,26000,26000,26000,26000,0
|
|
20240610,183800,477322700,26000,26000,26000,26000,0
|
|
20240610,183700,477322700,26000,26000,26000,26000,0
|
|
20240610,183600,477322700,26000,26000,26000,26000,0
|
|
20240610,183500,477322700,26000,26000,26000,26000,0
|
|
20240610,183400,477322700,26000,26000,26000,26000,0
|
|
20240610,183300,477322700,26000,26000,26000,26000,0
|
|
20240610,183200,477322700,26000,26000,26000,26000,0
|
|
20240610,183100,477322700,26000,26000,26000,26000,0
|
|
20240610,183000,477322700,26000,26000,26000,26000,0
|
|
20240610,182900,477322700,26000,26000,26000,26000,0
|
|
20240610,182800,477322700,26000,26000,26000,26000,0
|
|
20240610,182700,477322700,26000,26000,26000,26000,0
|
|
20240610,182600,477322700,26000,26000,26000,26000,0
|
|
20240610,182500,477322700,26000,26000,26000,26000,0
|
|
20240610,182400,477322700,26000,26000,26000,26000,0
|
|
20240610,182300,477322700,26000,26000,26000,26000,0
|
|
20240610,182200,477322700,26000,26000,26000,26000,0
|
|
20240610,182100,477322700,26000,26000,26000,26000,0
|
|
20240610,182000,477322700,26000,26000,26000,26000,0
|
|
20240610,181900,477322700,26000,26000,26000,26000,0
|
|
20240610,181800,477322700,26000,26000,26000,26000,0
|
|
20240610,181700,477322700,26000,26000,26000,26000,0
|
|
20240610,181600,477322700,26000,26000,26000,26000,0
|
|
20240610,181500,477322700,26000,26000,26000,26000,0
|
|
20240610,181400,477322700,26000,26000,26000,26000,599
|
|
20240610,181300,477322700,26000,26000,26000,26000,0
|
|
20240610,181200,477322700,26000,26000,26000,26000,0
|
|
20240610,181100,477322700,26000,26000,26000,26000,0
|
|
20240610,181000,477322700,26000,26000,26000,26000,0
|
|
20240610,180900,477322700,26000,26000,26000,26000,0
|
|
20240610,180800,477322700,26000,26000,26000,26000,0
|
|
20240610,180700,477322700,26000,26000,26000,26000,0
|
|
20240610,180600,477322700,26000,26000,26000,26000,0
|
|
20240610,180500,477322700,26000,26000,26000,26000,0
|
|
20240610,180400,477322700,26000,26000,26000,26000,0
|
|
20240610,180300,477322700,26000,26000,26000,26000,0
|
|
20240610,180200,477322700,26000,26000,26000,26000,0
|
|
20240610,180100,477322700,26000,26000,26000,26000,0
|
|
20240610,180000,477322700,26000,26000,26000,26000,0
|
|
20240610,175900,477322700,26000,26000,26000,26000,0
|
|
20240610,175800,477322700,26000,26000,26000,26000,0
|
|
20240610,175700,477322700,26000,26000,26000,26000,0
|
|
20240610,175600,477322700,26000,26000,26000,26000,0
|
|
20240610,175500,477322700,26000,26000,26000,26000,0
|
|
20240610,175400,477322700,26000,26000,26000,26000,0
|
|
20240610,175300,477322700,26000,26000,26000,26000,0
|
|
20240610,175200,477322700,26000,26000,26000,26000,0
|
|
20240610,175100,477322700,26000,26000,26000,26000,0
|
|
20240610,175000,477322700,26000,26000,26000,26000,0
|
|
20240610,174900,477322700,26000,26000,26000,26000,0
|
|
20240610,174800,477322700,26000,26000,26000,26000,0
|
|
20240610,174700,477322700,26000,26000,26000,26000,0
|
|
20240610,174600,477322700,26000,26000,26000,26000,0
|
|
20240610,174500,477322700,26000,26000,26000,26000,0
|
|
20240610,174400,477322700,26000,26000,26000,26000,599
|
|
20240610,174300,477322700,26000,26000,26000,26000,0
|
|
20240610,174200,477322700,26000,26000,26000,26000,0
|
|
20240610,174100,477322700,26000,26000,26000,26000,0
|
|
20240610,174000,477322700,26000,26000,26000,26000,0
|
|
20240610,173900,477322700,26000,26000,26000,26000,0
|
|
20240610,173800,477322700,26000,26000,26000,26000,0
|
|
20240610,173700,477322700,26000,26000,26000,26000,0
|
|
20240610,173600,477322700,26000,26000,26000,26000,0
|
|
20240610,173500,477322700,26000,26000,26000,26000,0
|
|
20240610,173400,477322700,26000,26000,26000,26000,0
|
|
20240610,173300,477322700,26000,26000,26000,26000,0
|
|
20240610,173200,477322700,26000,26000,26000,26000,0
|
|
20240610,173100,477322700,26000,26000,26000,26000,0
|
|
20240610,173000,477322700,26000,26000,26000,26000,0
|
|
20240610,172900,477322700,26000,26000,26000,26000,0
|
|
20240610,172800,477322700,26000,26000,26000,26000,0
|
|
20240610,172700,477322700,26000,26000,26000,26000,0
|
|
20240610,172600,477322700,26000,26000,26000,26000,0
|
|
20240610,172500,477322700,26000,26000,26000,26000,0
|
|
20240610,172400,477322700,26000,26000,26000,26000,0
|
|
20240610,172300,477322700,26000,26000,26000,26000,0
|
|
20240610,172200,477322700,26000,26000,26000,26000,0
|
|
20240610,172100,477322700,26000,26000,26000,26000,0
|
|
20240610,172000,477322700,26000,26000,26000,26000,0
|
|
20240610,171900,477322700,26000,26000,26000,26000,0
|
|
20240610,171800,477322700,26000,26000,26000,26000,0
|
|
20240610,171700,477322700,26000,26000,26000,26000,0
|
|
20240610,171600,477322700,26000,26000,26000,26000,0
|
|
20240610,171500,477322700,26000,26000,26000,26000,0
|
|
20240610,171400,477322700,26000,26000,26000,26000,599
|
|
20240610,171300,477322700,26000,26000,26000,26000,0
|
|
20240610,171200,477322700,26000,26000,26000,26000,0
|
|
20240610,171100,477322700,26000,26000,26000,26000,0
|
|
20240610,171000,477322700,26000,26000,26000,26000,0
|
|
20240610,170900,477322700,26000,26000,26000,26000,0
|
|
20240610,170800,477322700,26000,26000,26000,26000,0
|
|
20240610,170700,477322700,26000,26000,26000,26000,0
|
|
20240610,170600,477322700,26000,26000,26000,26000,0
|
|
20240610,170500,477322700,26000,26000,26000,26000,0
|
|
20240610,170400,477322700,26000,26000,26000,26000,0
|
|
20240610,170300,477322700,26000,26000,26000,26000,0
|
|
20240610,170200,477322700,26000,26000,26000,26000,0
|
|
20240610,170100,477322700,26000,26000,26000,26000,0
|
|
20240610,170000,477322700,26000,26000,26000,26000,0
|
|
20240610,165900,477322700,26000,26000,26000,26000,0
|
|
20240610,165800,477322700,26000,26000,26000,26000,0
|
|
20240610,165700,477322700,26000,26000,26000,26000,0
|
|
20240610,165600,477322700,26000,26000,26000,26000,0
|
|
20240610,165500,477322700,26000,26000,26000,26000,0
|
|
20240610,165400,477322700,26000,26000,26000,26000,0
|
|
20240610,165300,477322700,26000,26000,26000,26000,0
|
|
20240610,165200,477322700,26000,26000,26000,26000,0
|
|
20240610,165100,477322700,26000,26000,26000,26000,0
|
|
20240610,165000,477322700,26000,26000,26000,26000,0
|
|
20240610,164900,477322700,26000,26000,26000,26000,0
|
|
20240610,164800,477322700,26000,26000,26000,26000,0
|
|
20240610,164700,477322700,26000,26000,26000,26000,0
|
|
20240610,164600,477322700,26000,26000,26000,26000,0
|
|
20240610,164500,477322700,26000,26000,26000,26000,0
|
|
20240610,164400,477322700,26000,26000,26000,26000,599
|
|
20240610,164300,477322700,26000,26000,26000,26000,0
|
|
20240610,164200,477322700,26000,26000,26000,26000,0
|
|
20240610,164100,477322700,26000,26000,26000,26000,0
|
|
20240610,164000,477322700,26000,26000,26000,26000,0
|
|
20240610,163900,477322700,26000,26000,26000,26000,0
|
|
20240610,163800,477322700,26000,26000,26000,26000,0
|
|
20240610,163700,477322700,26000,26000,26000,26000,0
|
|
20240610,163600,477322700,26000,26000,26000,26000,0
|
|
20240610,163500,477322700,26000,26000,26000,26000,0
|
|
20240610,163400,477322700,26000,26000,26000,26000,0
|
|
20240610,163300,477322700,26000,26000,26000,26000,0
|
|
20240610,163200,477322700,26000,26000,26000,26000,0
|
|
20240610,163100,477322700,26000,26000,26000,26000,0
|
|
20240610,163000,477322700,26000,26000,26000,26000,0
|
|
20240610,162900,477322700,26000,26000,26000,26000,0
|
|
20240610,162800,477322700,26000,26000,26000,26000,0
|
|
20240610,162700,477322700,26000,26000,26000,26000,0
|
|
20240610,162600,477322700,26000,26000,26000,26000,0
|
|
20240610,162500,477322700,26000,26000,26000,26000,0
|
|
20240610,162400,477322700,26000,26000,26000,26000,0
|
|
20240610,162300,477322700,26000,26000,26000,26000,0
|
|
20240610,162200,477322700,26000,26000,26000,26000,0
|
|
20240610,162100,477322700,26000,26000,26000,26000,0
|
|
20240610,162000,477322700,26000,26000,26000,26000,0
|
|
20240610,161900,477322700,26000,26000,26000,26000,0
|
|
20240610,161800,477322700,26000,26000,26000,26000,0
|
|
20240610,161700,477322700,26000,26000,26000,26000,0
|
|
20240610,161600,477322700,26000,26000,26000,26000,0
|
|
20240610,161500,477322700,26000,26000,26000,26000,0
|
|
20240610,161400,477322700,26000,26000,26000,26000,599
|
|
20240610,161300,477322700,26000,26000,26000,26000,0
|
|
20240610,161200,477322700,26000,26000,26000,26000,0
|
|
20240610,161100,477322700,26000,26000,26000,26000,0
|
|
20240610,161000,477322700,26000,26000,26000,26000,0
|
|
20240610,160900,477322700,26000,26000,26000,26000,0
|
|
20240610,160800,477322700,26000,26000,26000,26000,0
|
|
20240610,160700,477322700,26000,26000,26000,26000,0
|
|
20240610,160600,477322700,26000,26000,26000,26000,0
|
|
20240610,160500,477322700,26000,26000,26000,26000,0
|
|
20240610,160400,477322700,26000,26000,26000,26000,0
|
|
20240610,160300,477322700,26000,26000,26000,26000,0
|
|
20240610,160200,477322700,26000,26000,26000,26000,0
|
|
20240610,160100,477322700,26000,26000,26000,26000,0
|
|
20240610,160000,477322700,26000,26000,26000,26000,0
|
|
20240610,155900,477322700,26000,26000,26000,26000,0
|
|
20240610,155800,477322700,26000,26000,26000,26000,0
|
|
20240610,155700,477322700,26000,26000,26000,26000,0
|
|
20240610,155600,477322700,26000,26000,26000,26000,0
|
|
20240610,155500,477322700,26000,26000,26000,26000,0
|
|
20240610,155400,477322700,26000,26000,26000,26000,0
|
|
20240610,155300,477322700,26000,26000,26000,26000,0
|
|
20240610,155200,477322700,26000,26000,26000,26000,0
|
|
20240610,155100,477322700,26000,26000,26000,26000,0
|
|
20240610,155000,477322700,26000,26000,26000,26000,0
|
|
20240610,154900,477322700,26000,26000,26000,26000,0
|
|
20240610,154800,477322700,26000,26000,26000,26000,0
|
|
20240610,154700,477322700,26000,26000,26000,26000,0
|
|
20240610,154600,477322700,26000,26000,26000,26000,0
|
|
20240610,154500,477322700,26000,26000,26000,26000,0
|
|
20240610,154400,477322700,26000,26000,26000,26000,599
|
|
20240610,154300,477322700,26000,26000,26000,26000,0
|
|
20240610,154200,477322700,26000,26000,26000,26000,0
|
|
20240610,154100,477322700,26000,26000,26000,26000,0
|
|
20240610,154000,477322700,26000,26000,26000,26000,0
|
|
20240610,153900,477322700,26000,26000,26000,26000,0
|
|
20240610,153800,477322700,26000,26000,26000,26000,0
|
|
20240610,153700,477322700,26000,26000,26000,26000,0
|
|
20240610,153600,477322700,26000,26000,26000,26000,0
|
|
20240610,153500,477322700,26000,26000,26000,26000,0
|
|
20240610,153400,477322700,26000,26000,26000,26000,0
|
|
20240610,153300,477322700,26000,26000,26000,26000,0
|
|
20240610,153200,477322700,26000,26000,26000,26000,0
|
|
20240610,153100,477322700,26000,26000,26000,26000,0
|
|
20240610,153000,477322700,26000,26000,26000,26000,599
|
|
20240610,152900,461748700,26100,26100,26100,26100,0
|
|
20240610,152800,461748700,26100,26100,26100,26100,0
|
|
20240610,152700,461748700,26100,26100,26100,26100,0
|
|
20240610,152600,461748700,26100,26100,26100,26100,0
|
|
20240610,152500,461748700,26100,26100,26100,26100,0
|
|
20240610,152400,461748700,26100,26100,26100,26100,0
|
|
20240610,152300,461748700,26100,26100,26100,26100,0
|
|
20240610,152200,461748700,26100,26100,26100,26100,0
|
|
20240610,152100,461748700,26100,26100,26100,26100,0
|
|
20240610,152000,461748700,26100,26100,26100,26100,0
|
|
20240610,151900,461748700,26100,26100,26100,26100,25
|
|
20240610,151800,461096200,26050,26050,26050,26050,296
|
|
20240610,151700,453385400,26000,25950,26000,25950,3
|
|
20240610,151600,453307500,26050,25950,26050,25950,51
|
|
20240610,151500,451981950,25950,26050,26050,25950,9
|
|
20240610,151400,451747600,25950,25950,25950,25950,1
|
|
20240610,151300,451721650,25950,26050,26050,25950,132
|
|
20240610,151200,448294850,26000,26000,26000,26000,1
|
|
20240610,151100,448268850,26050,26050,26050,26050,0
|
|
20240610,151000,448268850,26050,25950,26050,25950,95
|
|
20240610,150900,445794400,26050,26050,26050,26050,1
|
|
20240610,150800,445768350,26000,25950,26000,25950,32
|
|
20240610,150700,444937700,26000,25950,26000,25950,21
|
|
20240610,150600,444391750,25950,25950,25950,25950,1
|
|
20240610,150500,444365800,25950,25950,25950,25950,0
|
|
20240610,150400,444365800,25950,25950,25950,25950,26
|
|
20240610,150300,443691100,25950,25950,25950,25950,1
|
|
20240610,150200,443665150,25950,25950,25950,25950,0
|
|
20240610,150100,443665150,25950,25950,25950,25950,0
|
|
20240610,150000,443665150,25950,26000,26000,25950,24
|
|
20240610,145900,443041200,26000,26000,26000,26000,24
|
|
20240610,145800,442417200,26050,26050,26050,26000,4
|
|
20240610,145700,442313100,26000,25950,26050,25950,24
|
|
20240610,145600,441689100,25950,26050,26050,25950,26
|
|
20240610,145500,441014100,25950,25950,26050,25950,24
|
|
20240610,145400,440391200,25950,26050,26050,25950,24
|
|
20240610,145300,439768200,25950,26050,26050,25950,25
|
|
20240610,145200,439119250,25950,26000,26000,25950,36
|
|
20240610,145100,438184350,25950,26050,26050,25950,56
|
|
20240610,145000,436730950,26050,26050,26050,25950,102
|
|
20240610,144900,434076150,25950,26050,26050,25950,26
|
|
20240610,144800,433401350,25950,25950,26050,25950,617
|
|
20240610,144700,417340300,26000,26000,26050,26000,163
|
|
20240610,144600,413102250,25950,25950,26050,25950,76
|
|
20240610,144500,411129750,25950,26050,26050,25950,51
|
|
20240610,144400,409806200,25950,26100,26100,25950,25
|
|
20240610,144300,409157150,25950,26100,26100,25950,24
|
|
20240610,144200,408534050,25950,26100,26100,25950,25
|
|
20240610,144100,407885000,25950,26100,26100,25950,23
|
|
20240610,144000,407288000,25950,25950,26100,25950,41
|
|
20240610,143900,406221500,26100,25950,26100,25950,23
|
|
20240610,143800,405624500,25950,26000,26100,25950,367
|
|
20240610,143700,396077800,26000,26000,26100,26000,64
|
|
20240610,143600,394413600,26000,26150,26150,26000,25
|
|
20240610,143500,393763200,26000,26150,26150,26000,24
|
|
20240610,143400,393139050,26000,26050,26050,26000,163
|
|
20240610,143300,388894000,26050,26150,26150,26050,26
|
|
20240610,143200,388216500,26050,26150,26150,26050,24
|
|
20240610,143100,387591100,26050,26050,26150,26050,78
|
|
20240610,143000,385556450,26050,26150,26150,26050,26
|
|
20240610,142900,384878850,26150,26150,26150,26000,24
|
|
20240610,142800,384254550,26000,26150,26150,26000,28
|
|
20240610,142700,383526100,26000,26150,26150,26000,24
|
|
20240610,142600,382901800,26000,26150,26150,26000,26
|
|
20240610,142500,382225350,26050,26050,26050,26050,24
|
|
20240610,142400,381600150,26150,26150,26150,26050,31
|
|
20240610,142300,380792100,26050,26050,26050,26050,22
|
|
20240610,142200,380219000,26050,26050,26050,26050,22
|
|
20240610,142100,379645900,26050,26100,26100,26050,33
|
|
20240610,142000,378786200,26050,26050,26050,26050,23
|
|
20240610,141900,378187050,26100,26100,26100,26100,14
|
|
20240610,141800,377821650,26100,26100,26100,26100,24
|
|
20240610,141700,377195250,26050,26050,26050,26050,86
|
|
20240610,141600,374954950,26050,26050,26050,26050,22
|
|
20240610,141500,374381850,26050,26100,26100,26050,41
|
|
20240610,141400,373313700,26050,26150,26150,26050,122
|
|
20240610,141300,370129450,26200,26250,26250,26200,8
|
|
20240610,141200,369919800,26150,26250,26250,26150,26
|
|
20240610,141100,369239600,26250,26200,26250,26150,45
|
|
20240610,141000,368061750,26150,26200,26200,26150,26
|
|
20240610,140900,367381700,26200,26200,26200,26200,31
|
|
20240610,140800,366569500,26200,26200,26200,26150,57
|
|
20240610,140700,365076200,26200,26100,26200,26100,724
|
|
20240610,140600,346153150,26100,26100,26100,26100,1
|
|
20240610,140500,346127050,26050,26050,26050,26050,25
|
|
20240610,140400,345475800,26050,26050,26100,26050,4
|
|
20240610,140300,345371550,26050,26050,26050,26050,47
|
|
20240610,140200,344147200,26050,26050,26050,26050,3
|
|
20240610,140100,344069050,26050,26100,26100,26050,5
|
|
20240610,140000,343938750,26050,26050,26050,26050,2
|
|
20240610,135900,343886650,26100,26100,26100,26100,9
|
|
20240610,135800,343651750,26050,26050,26050,26050,2
|
|
20240610,135700,343599650,26100,26100,26100,26100,50
|
|
20240610,135600,342294650,26100,26050,26100,26050,341
|
|
20240610,135500,333397000,26000,26000,26000,26000,0
|
|
20240610,135400,333397000,26000,26050,26050,26000,3
|
|
20240610,135300,333318950,26000,26000,26000,26000,21
|
|
20240610,135200,332772950,26000,26000,26000,26000,0
|
|
20240610,135100,332772950,26000,26000,26000,26000,1
|
|
20240610,135000,332746950,26000,25950,26000,25950,5
|
|
20240610,134900,332617000,26000,26000,26000,26000,97
|
|
20240610,134800,330095000,25950,25950,25950,25950,2
|
|
20240610,134700,330043100,26000,26000,26000,26000,2
|
|
20240610,134600,329991100,26050,26000,26100,26000,1196
|
|
20240610,134500,298859650,26000,25950,26000,25950,2
|
|
20240610,134400,298807700,26000,26000,26000,25950,3
|
|
20240610,134300,298729750,25950,25950,25950,25950,1
|
|
20240610,134200,298703800,26000,26000,26000,26000,1
|
|
20240610,134100,298677800,25950,25950,25950,25950,2
|
|
20240610,134000,298625900,25950,26000,26000,25950,3
|
|
20240610,133900,298548000,25950,25950,25950,25950,18
|
|
20240610,133800,298080900,25900,25900,25900,25900,1
|
|
20240610,133700,298055000,25900,25950,25950,25900,3
|
|
20240610,133600,297977250,25950,25950,25950,25950,1
|
|
20240610,133500,297951300,25950,25950,25950,25950,0
|
|
20240610,133400,297951300,25950,25950,25950,25950,1
|
|
20240610,133300,297925350,25950,25950,25950,25950,0
|
|
20240610,133200,297925350,25950,25950,25950,25950,1
|
|
20240610,133100,297899400,25950,25950,25950,25950,0
|
|
20240610,133000,297899400,25950,25900,25950,25900,3
|
|
20240610,132900,297821650,25950,25950,25950,25950,12
|
|
20240610,132800,297510250,25900,25900,25900,25900,4
|
|
20240610,132700,297406650,25850,25900,25900,25850,261
|
|
20240610,132600,290646850,25900,25900,25900,25900,0
|
|
20240610,132500,290646850,25900,25900,25900,25900,1
|
|
20240610,132400,290620950,25900,25900,25900,25900,9
|
|
20240610,132300,290387850,25900,25900,25900,25850,107
|
|
20240610,132200,287616600,25900,25950,25950,25900,167
|
|
20240610,132100,283291250,25900,25900,25900,25900,2
|
|
20240610,132000,283239450,25900,25950,25950,25900,7
|
|
20240610,131900,283057900,25950,25950,25950,25950,0
|
|
20240610,131800,283057900,25950,25950,25950,25950,1
|
|
20240610,131700,283031950,25950,25950,25950,25950,3
|
|
20240610,131600,282954100,25950,25950,25950,25950,0
|
|
20240610,131500,282954100,25950,25950,25950,25950,1
|
|
20240610,131400,282928150,25900,25900,25900,25900,13
|
|
20240610,131300,282591450,25900,25950,25950,25900,4
|
|
20240610,131200,282487800,25900,25900,25900,25900,0
|
|
20240610,131100,282487800,25900,25900,25900,25900,1
|
|
20240610,131000,282461900,25900,26000,26000,25900,4
|
|
20240610,130900,282358200,25900,25900,25900,25900,0
|
|
20240610,130800,282358200,25900,26000,26000,25900,11
|
|
20240610,130700,282073200,25950,25950,25950,25950,42
|
|
20240610,130600,280983300,25950,25850,25950,25850,47
|
|
20240610,130500,279766450,25850,25850,26000,25850,4
|
|
20240610,130400,279662900,26000,26000,26000,26000,0
|
|
20240610,130300,279662900,26000,25850,26000,25850,7
|
|
20240610,130200,279481650,26000,26000,26000,26000,40
|
|
20240610,130100,278441650,26000,26000,26000,26000,1
|
|
20240610,130000,278415650,25850,25850,26000,25850,5
|
|
20240610,125900,278286250,25850,25850,25850,25850,2
|
|
20240610,125800,278234550,26000,26000,26000,26000,1
|
|
20240610,125700,278208550,25850,25850,25850,25850,2
|
|
20240610,125600,278156850,26000,25900,26000,25900,208
|
|
20240610,125500,272769550,25900,25900,25900,25900,1
|
|
20240610,125400,272743650,25850,25850,25850,25850,0
|
|
20240610,125300,272743650,25850,25850,25850,25850,2
|
|
20240610,125200,272691950,25900,25900,25900,25850,12
|
|
20240610,125100,272381200,25900,25900,25900,25900,2
|
|
20240610,125000,272329400,25900,25850,25900,25850,7
|
|
20240610,124900,272148150,25850,25850,25850,25850,6
|
|
20240610,124800,271993050,25900,25900,25900,25900,1
|
|
20240610,124700,271967150,25850,25850,25850,25850,1
|
|
20240610,124600,271941300,25850,25850,25850,25850,4
|
|
20240610,124500,271837900,25900,25850,25900,25850,39
|
|
20240610,124400,270827850,25900,25900,25900,25900,1
|
|
20240610,124300,270801950,25900,25900,25900,25900,1
|
|
20240610,124200,270776050,25850,25850,25850,25850,3
|
|
20240610,124100,270698500,26000,25850,26000,25850,223
|
|
20240610,124000,264933800,25850,25850,25850,25850,1
|
|
20240610,123900,264907950,25850,26000,26000,25850,152
|
|
20240610,123800,260956250,26000,26000,26000,26000,1
|
|
20240610,123700,260930250,25850,25850,25850,25850,1
|
|
20240610,123600,260904400,26000,25850,26000,25850,2
|
|
20240610,123500,260852550,25850,25900,25900,25850,105
|
|
20240610,123400,258133300,25900,25850,25900,25850,2
|
|
20240610,123300,258081550,25900,25900,25900,25900,46
|
|
20240610,123200,256890150,25900,25900,25900,25900,4
|
|
20240610,123100,256786550,25900,25900,25900,25900,4
|
|
20240610,123000,256682950,26000,26000,26000,26000,0
|
|
20240610,122900,256682950,26000,25900,26000,25900,3
|
|
20240610,122800,256605150,26000,25900,26000,25900,3
|
|
20240610,122700,256527350,25900,25900,25900,25900,3
|
|
20240610,122600,256449650,26000,26000,26000,26000,1
|
|
20240610,122500,256423650,25900,25900,25900,25900,1
|
|
20240610,122400,256397750,25900,25900,25900,25900,0
|
|
20240610,122300,256397750,25900,25900,25900,25900,1
|
|
20240610,122200,256371850,26000,25950,26000,25950,3
|
|
20240610,122100,256293950,26000,26000,26000,26000,1
|
|
20240610,122000,256267950,25950,25950,25950,25950,0
|
|
20240610,121900,256267950,25950,25850,25950,25850,6
|
|
20240610,121800,256112450,25950,25850,25950,25850,32
|
|
20240610,121700,255282250,25850,25900,25900,25850,12
|
|
20240610,121600,254971550,25900,25900,25900,25900,8
|
|
20240610,121500,254764350,25850,25850,25850,25850,2
|
|
20240610,121400,254712650,25850,25900,25900,25850,3
|
|
20240610,121300,254635050,25850,25850,25850,25850,3
|
|
20240610,121200,254557500,25850,25850,25900,25850,65
|
|
20240610,121100,252874200,25850,25850,25850,25850,56
|
|
20240610,121000,251426600,25800,25800,25800,25800,1
|
|
20240610,120900,251400800,25900,25900,25900,25900,6
|
|
20240610,120800,251245400,25800,25800,25800,25800,2
|
|
20240610,120700,251193800,25900,25800,25900,25800,147
|
|
20240610,120600,247401100,25800,25900,25900,25800,2
|
|
20240610,120500,247349400,25800,25800,25800,25800,2
|
|
20240610,120400,247297800,25800,25800,25800,25800,0
|
|
20240610,120300,247297800,25800,25800,25800,25800,1
|
|
20240610,120200,247272000,25900,25800,25900,25800,7
|
|
20240610,120100,247091300,25800,25800,25800,25800,40
|
|
20240610,120000,246059300,25900,25900,25900,25900,1
|
|
20240610,115900,246033400,25850,25850,25850,25850,1
|
|
20240610,115800,246007550,25800,25850,25850,25800,4
|
|
20240610,115700,245904250,25850,25850,25850,25850,19
|
|
20240610,115600,245413100,25850,25850,25850,25850,1
|
|
20240610,115500,245387250,25900,25800,25900,25800,7
|
|
20240610,115400,245206400,25850,25850,25850,25850,4
|
|
20240610,115300,245103000,25850,25850,25850,25800,44
|
|
20240610,115200,243967200,25800,25850,25850,25800,2
|
|
20240610,115100,243915550,25800,25850,25850,25800,8
|
|
20240610,115000,243708850,25900,25900,25900,25900,20
|
|
20240610,114900,243190850,25900,25900,25900,25900,1
|
|
20240610,114800,243164950,25850,25850,25850,25850,2
|
|
20240610,114700,243113250,25900,25900,25900,25900,1
|
|
20240610,114600,243087350,25850,25850,25850,25850,2
|
|
20240610,114500,243035650,25900,25850,25900,25850,4
|
|
20240610,114400,242932200,25900,25900,25900,25900,1
|
|
20240610,114300,242906300,25950,25950,25950,25950,0
|
|
20240610,114200,242906300,25950,25950,25950,25950,1
|
|
20240610,114100,242880350,25850,25850,25850,25850,4
|
|
20240610,114000,242776950,25950,25900,25950,25900,19
|
|
20240610,113900,242284400,25850,25850,25850,25850,4
|
|
20240610,113800,242181000,25800,25800,25800,25800,0
|
|
20240610,113700,242181000,25800,25800,25800,25800,0
|
|
20240610,113600,242181000,25800,25800,25800,25800,0
|
|
20240610,113500,242181000,25800,25800,25800,25800,69
|
|
20240610,113400,240400800,25800,25800,25800,25800,2
|
|
20240610,113300,240349200,25900,25900,25900,25900,20
|
|
20240610,113200,239831200,25800,25800,25800,25800,0
|
|
20240610,113100,239831200,25800,25800,25800,25800,1
|
|
20240610,113000,239805400,25800,25800,25800,25800,0
|
|
20240610,112900,239805400,25800,25800,25800,25800,1
|
|
20240610,112800,239779600,25800,25800,25800,25800,4
|
|
20240610,112700,239676400,25800,25800,25800,25800,0
|
|
20240610,112600,239676400,25800,25800,25800,25800,1
|
|
20240610,112500,239650600,25800,25800,25800,25800,41
|
|
20240610,112400,238592800,25800,25800,25800,25800,1
|
|
20240610,112300,238567000,25800,25800,25800,25800,0
|
|
20240610,112200,238567000,25800,25800,25800,25800,1
|
|
20240610,112100,238541200,25800,25850,25850,25800,151
|
|
20240610,112000,234639400,25850,25850,25850,25850,0
|
|
20240610,111900,234639400,25850,25850,25850,25850,1
|
|
20240610,111800,234613550,25950,25950,25950,25950,3
|
|
20240610,111700,234535700,25850,25850,25850,25850,36
|
|
20240610,111600,233605100,25850,25850,25850,25850,0
|
|
20240610,111500,233605100,25850,25850,25850,25850,0
|
|
20240610,111400,233605100,25850,25950,25950,25850,11
|
|
20240610,111300,233319750,25950,25950,25950,25950,10
|
|
20240610,111200,233060250,25950,25850,25950,25850,2
|
|
20240610,111100,233008450,25900,25900,25900,25900,0
|
|
20240610,111000,233008450,25900,25900,25900,25900,1
|
|
20240610,110900,232982550,25850,25850,25850,25850,1
|
|
20240610,110800,232956700,25850,25850,25850,25850,407
|
|
20240610,110700,222435750,25850,25850,25850,25850,0
|
|
20240610,110600,222435750,25850,25850,25850,25850,0
|
|
20240610,110500,222435750,25850,25850,25850,25850,1
|
|
20240610,110400,222409900,25900,25900,25900,25900,47
|
|
20240610,110300,221192600,25900,25900,25900,25900,170
|
|
20240610,110200,216789600,25900,25900,25900,25900,0
|
|
20240610,110100,216789600,25900,25900,25900,25900,0
|
|
20240610,110000,216789600,25900,25900,25900,25900,6
|
|
20240610,105900,216634200,26000,26000,26000,26000,0
|
|
20240610,105800,216634200,26000,25900,26000,25900,186
|
|
20240610,105700,211799300,25900,25900,25900,25900,0
|
|
20240610,105600,211799300,25900,25900,25900,25900,1
|
|
20240610,105500,211773400,25900,25900,25900,25900,2
|
|
20240610,105400,211721600,25900,25900,25900,25900,0
|
|
20240610,105300,211721600,25900,25900,25900,25900,1
|
|
20240610,105200,211695700,25900,25950,25950,25900,99
|
|
20240610,105100,209129100,25950,25900,25950,25850,139
|
|
20240610,105000,205526600,25850,25850,25850,25850,1
|
|
20240610,104900,205500750,25800,25800,25800,25800,1
|
|
20240610,104800,205474950,25800,25800,25800,25800,0
|
|
20240610,104700,205474950,25800,25800,25800,25800,1
|
|
20240610,104600,205449150,25800,25800,25800,25800,1
|
|
20240610,104500,205423350,25800,25800,25800,25800,0
|
|
20240610,104400,205423350,25800,25800,25800,25800,1
|
|
20240610,104300,205397550,25800,25800,25800,25800,1
|
|
20240610,104200,205371750,25800,25800,25800,25800,0
|
|
20240610,104100,205371750,25800,25800,25800,25800,1
|
|
20240610,104000,205345950,25800,25800,25800,25800,1
|
|
20240610,103900,205320150,25750,25750,25750,25750,0
|
|
20240610,103800,205320150,25750,25750,25750,25750,1
|
|
20240610,103700,205294400,25900,25750,25900,25750,2
|
|
20240610,103600,205242750,25750,25750,25750,25750,0
|
|
20240610,103500,205242750,25750,25750,25750,25750,1
|
|
20240610,103400,205217000,25750,25750,25750,25750,1
|
|
20240610,103300,205191250,25750,25750,25750,25750,0
|
|
20240610,103200,205191250,25750,25850,25900,25750,74
|
|
20240610,103100,203276300,25800,25750,25800,25750,6
|
|
20240610,103000,203121550,25750,25750,25750,25750,129
|
|
20240610,102900,199799800,25700,25700,25700,25700,21
|
|
20240610,102800,199260100,25700,25700,25700,25700,0
|
|
20240610,102700,199260100,25700,25700,25700,25700,1
|
|
20240610,102600,199234400,25700,25700,25700,25700,1
|
|
20240610,102500,199208700,25700,25700,25700,25700,0
|
|
20240610,102400,199208700,25700,25700,25700,25700,1
|
|
20240610,102300,199183000,25700,25700,25700,25700,27
|
|
20240610,102200,198489100,25700,25700,25700,25700,0
|
|
20240610,102100,198489100,25700,25700,25700,25700,1
|
|
20240610,102000,198463400,25650,25650,25650,25650,1
|
|
20240610,101900,198437750,25650,25700,25700,25650,40
|
|
20240610,101800,197411500,25650,25650,25650,25650,1
|
|
20240610,101700,197385850,25650,25650,25650,25650,1
|
|
20240610,101600,197360200,25650,25650,25650,25650,0
|
|
20240610,101500,197360200,25650,25650,25650,25650,1
|
|
20240610,101400,197334550,25650,25650,25650,25650,1
|
|
20240610,101300,197308900,25700,25700,25700,25700,0
|
|
20240610,101200,197308900,25700,25700,25700,25700,1
|
|
20240610,101100,197283200,25750,25650,25750,25650,22
|
|
20240610,101000,196718800,25650,25650,25650,25650,0
|
|
20240610,100900,196718800,25650,25750,25750,25650,6
|
|
20240610,100800,196564400,25650,25650,25650,25650,1
|
|
20240610,100700,196538750,25750,25750,25750,25750,5
|
|
20240610,100600,196410000,25650,25650,25650,25650,996
|
|
20240610,100500,170862600,25650,25600,25650,25600,27
|
|
20240610,100400,170171300,25600,25600,25600,25600,0
|
|
20240610,100300,170171300,25600,25600,25600,25600,1
|
|
20240610,100200,170145700,25600,25600,25600,25600,1
|
|
20240610,100100,170120100,25600,25650,25650,25600,2
|
|
20240610,100000,170068850,25600,25650,25650,25600,361
|
|
20240610,095900,160809250,25650,25700,25700,25650,1170
|
|
20240610,095800,130787250,25700,25700,25700,25700,1
|
|
20240610,095700,130761550,25700,25750,25750,25700,2
|
|
20240610,095600,130710100,25700,25700,25700,25700,19
|
|
20240610,095500,130221800,25700,25700,25700,25700,1
|
|
20240610,095400,130196100,25750,25800,25800,25700,331
|
|
20240610,095300,121675100,25800,25800,25800,25800,153
|
|
20240610,095200,117727700,25800,25950,25950,25800,2
|
|
20240610,095100,117675950,25800,25850,25950,25800,102
|
|
20240610,095000,115039200,25950,25950,25950,25950,2
|
|
20240610,094900,114987300,25800,25700,25800,25700,178
|
|
20240610,094800,110402700,25700,25700,25700,25700,144
|
|
20240610,094700,106701900,25800,25800,25800,25800,32
|
|
20240610,094600,105876300,25650,25700,25700,25650,148
|
|
20240610,094500,102077600,25650,25650,25650,25650,1
|
|
20240610,094400,102051950,25800,25800,25800,25800,78
|
|
20240610,094300,100039550,25650,25800,25800,25650,22
|
|
20240610,094200,99472100,25650,25700,25700,25650,12
|
|
20240610,094100,99163800,25800,25800,25800,25800,1
|
|
20240610,094000,99138000,25700,25700,25700,25700,98
|
|
20240610,093900,96619400,25650,25650,25650,25650,1
|
|
20240610,093800,96593750,25650,25650,25650,25650,0
|
|
20240610,093700,96593750,25650,25700,25700,25650,16
|
|
20240610,093600,96183100,25700,25650,25700,25650,104
|
|
20240610,093500,93510350,25700,25700,25700,25700,100
|
|
20240610,093400,90940350,25700,25650,25700,25650,99
|
|
20240610,093300,88396100,25650,25650,25650,25650,1
|
|
20240610,093200,88370450,25700,25700,25700,25700,411
|
|
20240610,093100,77807750,25650,25650,25650,25650,1
|
|
20240610,093000,77782100,25650,25650,25650,25650,21
|
|
20240610,092900,77243450,25650,25650,25650,25650,0
|
|
20240610,092800,77243450,25650,25600,25650,25600,93
|
|
20240610,092700,74858550,25600,25600,25600,25600,79
|
|
20240610,092600,72836150,25600,25600,25600,25600,1
|
|
20240610,092500,72810550,25600,25600,25600,25600,1
|
|
20240610,092400,72784950,25650,25650,25650,25650,10
|
|
20240610,092300,72528450,25600,25600,25600,25600,1
|
|
20240610,092200,72502850,25600,25600,25600,25600,1
|
|
20240610,092100,72477250,25600,25600,25600,25600,0
|
|
20240610,092000,72477250,25600,25650,25650,25600,5
|
|
20240610,091900,72349050,25700,25600,25700,25600,2
|
|
20240610,091800,72297750,25650,25600,25650,25600,72
|
|
20240610,091700,70452900,25600,25700,25700,25600,41
|
|
20240610,091600,69399300,25550,25600,25600,25550,241
|
|
20240610,091500,63229750,25600,25600,25600,25600,0
|
|
20240610,091400,63229750,25600,25600,25600,25600,1
|
|
20240610,091300,63204150,25550,25600,25600,25550,103
|
|
20240610,091200,60569200,25550,25550,25550,25550,0
|
|
20240610,091100,60569200,25550,25550,25550,25550,1
|
|
20240610,091000,60543650,25700,25550,25700,25550,48
|
|
20240610,090900,59316950,25550,25650,25650,25550,46
|
|
20240610,090800,58137150,25550,25550,25550,25550,1
|
|
20240610,090700,58111600,25550,25600,25600,25550,329
|
|
20240610,090600,49702900,25500,25500,25500,25500,0
|
|
20240610,090500,49702900,25500,25500,25700,25500,64
|
|
20240610,090400,48069300,25550,25600,25600,25550,401
|
|
20240610,090300,37817450,25600,25600,25650,25600,98
|
|
20240610,090200,35308600,25550,25650,25650,25550,985
|
|
20240610,090100,10080900,25800,25650,25800,25650,4
|
|
20240610,090000,9977850,25650,25650,25650,25650,389
|