587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184400,928493100,26450,26450,26450,26450,376
|
|
20240612,184300,928493100,26450,26450,26450,26450,0
|
|
20240612,184200,928493100,26450,26450,26450,26450,0
|
|
20240612,184100,928493100,26450,26450,26450,26450,0
|
|
20240612,184000,928493100,26450,26450,26450,26450,0
|
|
20240612,183900,928493100,26450,26450,26450,26450,0
|
|
20240612,183800,928493100,26450,26450,26450,26450,0
|
|
20240612,183700,928493100,26450,26450,26450,26450,0
|
|
20240612,183600,928493100,26450,26450,26450,26450,0
|
|
20240612,183500,928493100,26450,26450,26450,26450,0
|
|
20240612,183400,928493100,26450,26450,26450,26450,0
|
|
20240612,183300,928493100,26450,26450,26450,26450,0
|
|
20240612,183200,928493100,26450,26450,26450,26450,0
|
|
20240612,183100,928493100,26450,26450,26450,26450,0
|
|
20240612,183000,928493100,26450,26450,26450,26450,0
|
|
20240612,182900,928493100,26450,26450,26450,26450,0
|
|
20240612,182800,928493100,26450,26450,26450,26450,0
|
|
20240612,182700,928493100,26450,26450,26450,26450,0
|
|
20240612,182600,928493100,26450,26450,26450,26450,0
|
|
20240612,182500,928493100,26450,26450,26450,26450,0
|
|
20240612,182400,928493100,26450,26450,26450,26450,0
|
|
20240612,182300,928493100,26450,26450,26450,26450,0
|
|
20240612,182200,928493100,26450,26450,26450,26450,0
|
|
20240612,182100,928493100,26450,26450,26450,26450,0
|
|
20240612,182000,928493100,26450,26450,26450,26450,0
|
|
20240612,181900,928493100,26450,26450,26450,26450,0
|
|
20240612,181800,928493100,26450,26450,26450,26450,0
|
|
20240612,181700,928493100,26450,26450,26450,26450,0
|
|
20240612,181600,928493100,26450,26450,26450,26450,0
|
|
20240612,181500,928493100,26450,26450,26450,26450,0
|
|
20240612,181400,928493100,26450,26450,26450,26450,376
|
|
20240612,181300,928493100,26450,26450,26450,26450,0
|
|
20240612,181200,928493100,26450,26450,26450,26450,0
|
|
20240612,181100,928493100,26450,26450,26450,26450,0
|
|
20240612,181000,928493100,26450,26450,26450,26450,0
|
|
20240612,180900,928493100,26450,26450,26450,26450,0
|
|
20240612,180800,928493100,26450,26450,26450,26450,0
|
|
20240612,180700,928493100,26450,26450,26450,26450,0
|
|
20240612,180600,928493100,26450,26450,26450,26450,0
|
|
20240612,180500,928493100,26450,26450,26450,26450,0
|
|
20240612,180400,928493100,26450,26450,26450,26450,0
|
|
20240612,180300,928493100,26450,26450,26450,26450,0
|
|
20240612,180200,928493100,26450,26450,26450,26450,0
|
|
20240612,180100,928493100,26450,26450,26450,26450,0
|
|
20240612,180000,928493100,26450,26450,26450,26450,0
|
|
20240612,175900,928493100,26450,26450,26450,26450,0
|
|
20240612,175800,928493100,26450,26450,26450,26450,0
|
|
20240612,175700,928493100,26450,26450,26450,26450,0
|
|
20240612,175600,928493100,26450,26450,26450,26450,0
|
|
20240612,175500,928493100,26450,26450,26450,26450,0
|
|
20240612,175400,928493100,26450,26450,26450,26450,0
|
|
20240612,175300,928493100,26450,26450,26450,26450,0
|
|
20240612,175200,928493100,26450,26450,26450,26450,0
|
|
20240612,175100,928493100,26450,26450,26450,26450,0
|
|
20240612,175000,928493100,26450,26450,26450,26450,0
|
|
20240612,174900,928493100,26450,26450,26450,26450,0
|
|
20240612,174800,928493100,26450,26450,26450,26450,0
|
|
20240612,174700,928493100,26450,26450,26450,26450,0
|
|
20240612,174600,928493100,26450,26450,26450,26450,0
|
|
20240612,174500,928493100,26450,26450,26450,26450,0
|
|
20240612,174400,928493100,26450,26450,26450,26450,376
|
|
20240612,174300,928493100,26450,26450,26450,26450,0
|
|
20240612,174200,928493100,26450,26450,26450,26450,0
|
|
20240612,174100,928493100,26450,26450,26450,26450,0
|
|
20240612,174000,928493100,26450,26450,26450,26450,0
|
|
20240612,173900,928493100,26450,26450,26450,26450,0
|
|
20240612,173800,928493100,26450,26450,26450,26450,0
|
|
20240612,173700,928493100,26450,26450,26450,26450,0
|
|
20240612,173600,928493100,26450,26450,26450,26450,0
|
|
20240612,173500,928493100,26450,26450,26450,26450,0
|
|
20240612,173400,928493100,26450,26450,26450,26450,0
|
|
20240612,173300,928493100,26450,26450,26450,26450,0
|
|
20240612,173200,928493100,26450,26450,26450,26450,0
|
|
20240612,173100,928493100,26450,26450,26450,26450,0
|
|
20240612,173000,928493100,26450,26450,26450,26450,0
|
|
20240612,172900,928493100,26450,26450,26450,26450,0
|
|
20240612,172800,928493100,26450,26450,26450,26450,0
|
|
20240612,172700,928493100,26450,26450,26450,26450,0
|
|
20240612,172600,928493100,26450,26450,26450,26450,0
|
|
20240612,172500,928493100,26450,26450,26450,26450,0
|
|
20240612,172400,928493100,26450,26450,26450,26450,0
|
|
20240612,172300,928493100,26450,26450,26450,26450,0
|
|
20240612,172200,928493100,26450,26450,26450,26450,0
|
|
20240612,172100,928493100,26450,26450,26450,26450,0
|
|
20240612,172000,928493100,26450,26450,26450,26450,0
|
|
20240612,171900,928493100,26450,26450,26450,26450,0
|
|
20240612,171800,928493100,26450,26450,26450,26450,0
|
|
20240612,171700,928493100,26450,26450,26450,26450,0
|
|
20240612,171600,928493100,26450,26450,26450,26450,0
|
|
20240612,171500,928493100,26450,26450,26450,26450,0
|
|
20240612,171400,928493100,26450,26450,26450,26450,376
|
|
20240612,171300,928493100,26450,26450,26450,26450,0
|
|
20240612,171200,928493100,26450,26450,26450,26450,0
|
|
20240612,171100,928493100,26450,26450,26450,26450,0
|
|
20240612,171000,928493100,26450,26450,26450,26450,0
|
|
20240612,170900,928493100,26450,26450,26450,26450,0
|
|
20240612,170800,928493100,26450,26450,26450,26450,0
|
|
20240612,170700,928493100,26450,26450,26450,26450,0
|
|
20240612,170600,928493100,26450,26450,26450,26450,0
|
|
20240612,170500,928493100,26450,26450,26450,26450,0
|
|
20240612,170400,928493100,26450,26450,26450,26450,0
|
|
20240612,170300,928493100,26450,26450,26450,26450,0
|
|
20240612,170200,928493100,26450,26450,26450,26450,0
|
|
20240612,170100,928493100,26450,26450,26450,26450,0
|
|
20240612,170000,928493100,26450,26450,26450,26450,0
|
|
20240612,165900,928493100,26450,26450,26450,26450,0
|
|
20240612,165800,928493100,26450,26450,26450,26450,0
|
|
20240612,165700,928493100,26450,26450,26450,26450,0
|
|
20240612,165600,928493100,26450,26450,26450,26450,0
|
|
20240612,165500,928493100,26450,26450,26450,26450,0
|
|
20240612,165400,928493100,26450,26450,26450,26450,0
|
|
20240612,165300,928493100,26450,26450,26450,26450,0
|
|
20240612,165200,928493100,26450,26450,26450,26450,0
|
|
20240612,165100,928493100,26450,26450,26450,26450,0
|
|
20240612,165000,928493100,26450,26450,26450,26450,0
|
|
20240612,164900,928493100,26450,26450,26450,26450,0
|
|
20240612,164800,928493100,26450,26450,26450,26450,0
|
|
20240612,164700,928493100,26450,26450,26450,26450,0
|
|
20240612,164600,928493100,26450,26450,26450,26450,0
|
|
20240612,164500,928493100,26450,26450,26450,26450,0
|
|
20240612,164400,928493100,26450,26450,26450,26450,376
|
|
20240612,164300,928493100,26450,26450,26450,26450,0
|
|
20240612,164200,928493100,26450,26450,26450,26450,0
|
|
20240612,164100,928493100,26450,26450,26450,26450,0
|
|
20240612,164000,928493100,26450,26450,26450,26450,0
|
|
20240612,163900,928493100,26450,26450,26450,26450,0
|
|
20240612,163800,928493100,26450,26450,26450,26450,0
|
|
20240612,163700,928493100,26450,26450,26450,26450,0
|
|
20240612,163600,928493100,26450,26450,26450,26450,0
|
|
20240612,163500,928493100,26450,26450,26450,26450,0
|
|
20240612,163400,928493100,26450,26450,26450,26450,0
|
|
20240612,163300,928493100,26450,26450,26450,26450,0
|
|
20240612,163200,928493100,26450,26450,26450,26450,0
|
|
20240612,163100,928493100,26450,26450,26450,26450,0
|
|
20240612,163000,928493100,26450,26450,26450,26450,0
|
|
20240612,162900,928493100,26450,26450,26450,26450,0
|
|
20240612,162800,928493100,26450,26450,26450,26450,0
|
|
20240612,162700,928493100,26450,26450,26450,26450,0
|
|
20240612,162600,928493100,26450,26450,26450,26450,0
|
|
20240612,162500,928493100,26450,26450,26450,26450,0
|
|
20240612,162400,928493100,26450,26450,26450,26450,0
|
|
20240612,162300,928493100,26450,26450,26450,26450,0
|
|
20240612,162200,928493100,26450,26450,26450,26450,0
|
|
20240612,162100,928493100,26450,26450,26450,26450,0
|
|
20240612,162000,928493100,26450,26450,26450,26450,0
|
|
20240612,161900,928493100,26450,26450,26450,26450,0
|
|
20240612,161800,928493100,26450,26450,26450,26450,0
|
|
20240612,161700,928493100,26450,26450,26450,26450,0
|
|
20240612,161600,928493100,26450,26450,26450,26450,0
|
|
20240612,161500,928493100,26450,26450,26450,26450,0
|
|
20240612,161400,928493100,26450,26450,26450,26450,376
|
|
20240612,161300,928493100,26450,26450,26450,26450,0
|
|
20240612,161200,928493100,26450,26450,26450,26450,0
|
|
20240612,161100,928493100,26450,26450,26450,26450,0
|
|
20240612,161000,928493100,26450,26450,26450,26450,0
|
|
20240612,160900,928493100,26450,26450,26450,26450,0
|
|
20240612,160800,928493100,26450,26450,26450,26450,0
|
|
20240612,160700,928493100,26450,26450,26450,26450,0
|
|
20240612,160600,928493100,26450,26450,26450,26450,0
|
|
20240612,160500,928493100,26450,26450,26450,26450,0
|
|
20240612,160400,928493100,26450,26450,26450,26450,0
|
|
20240612,160300,928493100,26450,26450,26450,26450,0
|
|
20240612,160200,928493100,26450,26450,26450,26450,0
|
|
20240612,160100,928493100,26450,26450,26450,26450,0
|
|
20240612,160000,928493100,26450,26450,26450,26450,0
|
|
20240612,155900,928493100,26450,26450,26450,26450,0
|
|
20240612,155800,928493100,26450,26450,26450,26450,0
|
|
20240612,155700,928493100,26450,26450,26450,26450,0
|
|
20240612,155600,928493100,26450,26450,26450,26450,0
|
|
20240612,155500,928493100,26450,26450,26450,26450,0
|
|
20240612,155400,928493100,26450,26450,26450,26450,0
|
|
20240612,155300,928493100,26450,26450,26450,26450,0
|
|
20240612,155200,928493100,26450,26450,26450,26450,0
|
|
20240612,155100,928493100,26450,26450,26450,26450,0
|
|
20240612,155000,928493100,26450,26450,26450,26450,0
|
|
20240612,154900,928493100,26450,26450,26450,26450,0
|
|
20240612,154800,928493100,26450,26450,26450,26450,0
|
|
20240612,154700,928493100,26450,26450,26450,26450,0
|
|
20240612,154600,928493100,26450,26450,26450,26450,0
|
|
20240612,154500,928493100,26450,26450,26450,26450,0
|
|
20240612,154400,928493100,26450,26450,26450,26450,376
|
|
20240612,154300,928493100,26450,26450,26450,26450,0
|
|
20240612,154200,928493100,26450,26450,26450,26450,0
|
|
20240612,154100,928493100,26450,26450,26450,26450,0
|
|
20240612,154000,928493100,26450,26450,26450,26450,0
|
|
20240612,153900,928493100,26450,26450,26450,26450,0
|
|
20240612,153800,928493100,26450,26450,26450,26450,0
|
|
20240612,153700,928493100,26450,26450,26450,26450,0
|
|
20240612,153600,928493100,26450,26450,26450,26450,0
|
|
20240612,153500,928493100,26450,26450,26450,26450,0
|
|
20240612,153400,928493100,26450,26450,26450,26450,0
|
|
20240612,153300,928493100,26450,26450,26450,26450,0
|
|
20240612,153200,928493100,26450,26450,26450,26450,0
|
|
20240612,153100,928493100,26450,26450,26450,26450,0
|
|
20240612,153000,928493100,26450,26450,26450,26450,376
|
|
20240612,152900,918547900,26400,26400,26400,26400,0
|
|
20240612,152800,918547900,26400,26400,26400,26400,0
|
|
20240612,152700,918547900,26400,26400,26400,26400,0
|
|
20240612,152600,918547900,26400,26400,26400,26400,0
|
|
20240612,152500,918547900,26400,26400,26400,26400,0
|
|
20240612,152400,918547900,26400,26400,26400,26400,0
|
|
20240612,152300,918547900,26400,26400,26400,26400,0
|
|
20240612,152200,918547900,26400,26400,26400,26400,0
|
|
20240612,152100,918547900,26400,26400,26400,26400,0
|
|
20240612,152000,918547900,26400,26400,26400,26400,0
|
|
20240612,151900,918547900,26400,26400,26450,26400,89
|
|
20240612,151800,916196450,26450,26450,26450,26450,15
|
|
20240612,151700,915799700,26450,26450,26450,26450,28
|
|
20240612,151600,915059100,26450,26400,26500,26400,126
|
|
20240612,151500,911726450,26500,26450,26500,26450,63
|
|
20240612,151400,910057950,26450,26500,26500,26400,129
|
|
20240612,151300,906652150,26500,26500,26500,26400,46
|
|
20240612,151200,905434100,26500,26500,26500,26500,13
|
|
20240612,151100,905089600,26450,26500,26500,26450,850
|
|
20240612,151000,882607050,26500,26500,26500,26500,51
|
|
20240612,150900,881255550,26500,26500,26500,26500,8
|
|
20240612,150800,881043550,26500,26500,26500,26500,12
|
|
20240612,150700,880725550,26500,26550,26550,26500,94
|
|
20240612,150600,878233500,26550,26500,26550,26500,24
|
|
20240612,150500,877596950,26500,26550,26550,26500,5
|
|
20240612,150400,877464350,26550,26500,26550,26500,43
|
|
20240612,150300,876324400,26550,26500,26550,26500,41
|
|
20240612,150200,875236350,26550,26500,26550,26500,2
|
|
20240612,150100,875183300,26550,26550,26550,26550,9
|
|
20240612,150000,874944350,26550,26550,26550,26500,46
|
|
20240612,145900,873723800,26500,26500,26500,26500,0
|
|
20240612,145800,873723800,26500,26550,26550,26500,10
|
|
20240612,145700,873458350,26550,26550,26550,26500,73
|
|
20240612,145600,871520900,26550,26500,26550,26500,5
|
|
20240612,145500,871388350,26550,26500,26550,26500,18
|
|
20240612,145400,870910950,26500,26500,26500,26500,177
|
|
20240612,145300,866220450,26550,26500,26550,26500,36
|
|
20240612,145200,865265350,26550,26500,26550,26450,146
|
|
20240612,145100,861400100,26450,26500,26500,26450,27
|
|
20240612,145000,860685500,26500,26500,26500,26500,36
|
|
20240612,144900,859731500,26500,26500,26500,26500,8
|
|
20240612,144800,859519500,26500,26500,26500,26500,10
|
|
20240612,144700,859254500,26500,26500,26500,26500,59
|
|
20240612,144600,857691000,26500,26550,26550,26500,11
|
|
20240612,144500,857399450,26500,26550,26550,26500,21
|
|
20240612,144400,856842400,26550,26550,26550,26550,1
|
|
20240612,144300,856815850,26550,26550,26550,26500,33
|
|
20240612,144200,855939900,26500,26500,26550,26500,17
|
|
20240612,144100,855489250,26550,26550,26550,26550,8
|
|
20240612,144000,855276850,26550,26500,26550,26500,292
|
|
20240612,143900,847524400,26550,26500,26550,26500,2
|
|
20240612,143800,847471350,26550,26550,26550,26550,9
|
|
20240612,143700,847232400,26550,26500,26550,26450,300
|
|
20240612,143600,839288150,26550,26550,26550,26550,0
|
|
20240612,143500,839288150,26550,26550,26550,26550,60
|
|
20240612,143400,837695150,26550,26550,26550,26550,111
|
|
20240612,143300,834748100,26550,26550,26550,26450,194
|
|
20240612,143200,829613500,26600,26600,26600,26600,9
|
|
20240612,143100,829374100,26600,26600,26600,26600,15
|
|
20240612,143000,828975100,26600,26600,26600,26550,42
|
|
20240612,142900,827858100,26600,26600,26600,26600,8
|
|
20240612,142800,827645300,26450,26600,26600,26450,13
|
|
20240612,142700,827299950,26600,26600,26600,26550,42
|
|
20240612,142600,826182800,26600,26600,26600,26550,38
|
|
20240612,142500,825172050,26600,26600,26600,26550,17
|
|
20240612,142400,824719900,26550,26600,26600,26550,64
|
|
20240612,142300,823018000,26600,26600,26600,26500,14
|
|
20240612,142200,822645750,26550,26550,26600,26550,11
|
|
20240612,142100,822353300,26600,26550,26600,26550,36
|
|
20240612,142000,821397250,26550,26600,26600,26550,42
|
|
20240612,141900,820280700,26600,26550,26600,26550,13
|
|
20240612,141800,819935100,26500,26550,26600,26500,40
|
|
20240612,141700,818873550,26550,26550,26600,26550,44
|
|
20240612,141600,817703900,26600,26550,26600,26550,9
|
|
20240612,141500,817464550,26550,26550,26550,26550,32
|
|
20240612,141400,816614950,26550,26550,26550,26550,49
|
|
20240612,141300,815314000,26500,26550,26550,26500,23
|
|
20240612,141200,814704100,26550,26600,26600,26450,6
|
|
20240612,141100,814545000,26600,26550,26600,26550,10
|
|
20240612,141000,814279100,26600,26550,26600,26500,53
|
|
20240612,140900,812872250,26550,26500,26550,26500,22
|
|
20240612,140800,812289200,26550,26500,26550,26450,174
|
|
20240612,140700,807669800,26550,26500,26550,26500,129
|
|
20240612,140600,804251250,26500,26500,26500,26500,13
|
|
20240612,140500,803906750,26500,26500,26500,26500,9
|
|
20240612,140400,803668250,26500,26500,26500,26500,35
|
|
20240612,140300,802740750,26450,26450,26450,26450,114
|
|
20240612,140200,799725450,26400,26400,26450,26400,421
|
|
20240612,140100,788605000,26350,26350,26350,26350,28
|
|
20240612,140000,787867200,26350,26200,26350,26150,78
|
|
20240612,135900,785821400,26200,26250,26250,26200,27
|
|
20240612,135800,785113450,26200,26250,26300,26200,82
|
|
20240612,135700,782963100,26250,26200,26250,26200,45
|
|
20240612,135600,781781900,26200,26300,26350,26200,128
|
|
20240612,135500,778416950,26250,26250,26250,26250,45
|
|
20240612,135400,777235700,26250,26300,26300,26250,59
|
|
20240612,135300,775685550,26150,26250,26300,26150,69
|
|
20240612,135200,773877050,26250,26200,26250,26200,5
|
|
20240612,135100,773745950,26250,26250,26300,26150,108
|
|
20240612,135000,770914400,26300,26250,26300,26200,66
|
|
20240612,134900,769181300,26300,26200,26300,26200,44
|
|
20240612,134800,768026200,26300,26300,26300,26200,54
|
|
20240612,134700,766609250,26250,26300,26300,26200,59
|
|
20240612,134600,765059850,26250,26250,26300,26200,54
|
|
20240612,134500,763643250,26300,26300,26300,26250,77
|
|
20240612,134400,761621350,26350,26250,26350,26250,31
|
|
20240612,134300,760806650,26200,26150,26250,26150,65
|
|
20240612,134200,759103500,26200,26200,26200,26200,39
|
|
20240612,134100,758081700,26250,26250,26300,26200,25
|
|
20240612,134000,757426300,26350,26150,26350,26150,72
|
|
20240612,133900,755536450,26200,26200,26200,26150,46
|
|
20240612,133800,754331950,26200,26250,26250,26200,23
|
|
20240612,133700,753728350,26250,26300,26300,26250,88
|
|
20240612,133600,751414700,26150,26200,26250,26150,63
|
|
20240612,133500,749764800,26200,26250,26250,26200,32
|
|
20240612,133400,748926350,26250,26250,26300,26200,77
|
|
20240612,133300,746904200,26200,26250,26250,26200,42
|
|
20240612,133200,745803500,26200,26250,26250,26200,34
|
|
20240612,133100,744911800,26250,26250,26250,26200,63
|
|
20240612,133000,743258700,26150,26200,26200,26150,33
|
|
20240612,132900,742394800,26200,26200,26200,26200,19
|
|
20240612,132800,741897000,26250,26250,26250,26250,29
|
|
20240612,132700,741135750,26200,26200,26300,26200,68
|
|
20240612,132600,739351200,26250,26200,26250,26200,33
|
|
20240612,132500,738486550,26250,26200,26250,26200,47
|
|
20240612,132400,737253700,26250,26250,26300,26200,69
|
|
20240612,132300,735442350,26250,26200,26300,26200,64
|
|
20240612,132200,733763800,26200,26250,26250,26150,28
|
|
20240612,132100,733029750,26200,26250,26300,26200,66
|
|
20240612,132000,731297250,26200,26200,26200,26150,43
|
|
20240612,131900,730171500,26100,26250,26250,26100,53
|
|
20240612,131800,728783950,26250,26250,26250,26200,25
|
|
20240612,131700,728128550,26250,26200,26250,26150,78
|
|
20240612,131600,726085200,26200,26150,26250,26100,144
|
|
20240612,131500,722314950,26200,26250,26250,26200,44
|
|
20240612,131400,721161650,26150,26250,26250,26150,22
|
|
20240612,131300,720584250,26100,26200,26200,26100,66
|
|
20240612,131200,718859750,26150,26150,26200,26150,55
|
|
20240612,131100,717421300,26200,26200,26250,26200,74
|
|
20240612,131000,715480950,26150,26150,26200,26150,53
|
|
20240612,130900,714094900,26150,26200,26200,26150,31
|
|
20240612,130800,713283400,26200,26200,26250,26200,23
|
|
20240612,130700,712680750,26250,26200,26250,26150,70
|
|
20240612,130600,710844500,26150,26150,26200,26150,35
|
|
20240612,130500,709929150,26150,26200,26200,26150,47
|
|
20240612,130400,708698400,26200,26200,26300,26150,58
|
|
20240612,130300,707176050,26150,26200,26250,26150,53
|
|
20240612,130200,705788450,26150,26200,26200,26150,50
|
|
20240612,130100,704479350,26200,26150,26250,26150,36
|
|
20240612,130000,703535050,26150,26200,26200,26150,44
|
|
20240612,125900,702383750,26200,26200,26200,26150,54
|
|
20240612,125800,700969050,26200,26250,26250,26200,21
|
|
20240612,125700,700418550,26250,26150,26250,26150,56
|
|
20240612,125600,698952750,26200,26200,26200,26100,251
|
|
20240612,125500,692378900,26150,26150,26200,26150,29
|
|
20240612,125400,691620050,26200,26200,26200,26150,40
|
|
20240612,125300,690572700,26200,26150,26200,26100,61
|
|
20240612,125200,688976450,26150,26150,26150,26150,16
|
|
20240612,125100,688558050,26150,26200,26300,26150,44
|
|
20240612,125000,687403700,26150,26150,26200,26150,69
|
|
20240612,124900,685597950,26150,26150,26150,26150,15
|
|
20240612,124800,685205700,26150,26300,26300,26150,39
|
|
20240612,124700,684183750,26300,26200,26300,26150,139
|
|
20240612,124600,680541250,26150,26150,26150,26150,132
|
|
20240612,124500,677089450,26150,26200,26200,26150,31
|
|
20240612,124400,676278100,26250,26150,26250,26150,58
|
|
20240612,124300,674756400,26200,26150,26250,26150,54
|
|
20240612,124200,673342400,26200,26200,26250,26150,67
|
|
20240612,124100,671586100,26150,26250,26300,26150,553
|
|
20240612,124000,657111450,26250,26250,26250,26200,48
|
|
20240612,123900,655852000,26200,26250,26300,26200,83
|
|
20240612,123800,653673100,26250,26300,26300,26200,53
|
|
20240612,123700,652281050,26250,26250,26300,26250,60
|
|
20240612,123600,650706000,26250,26250,26250,26250,20
|
|
20240612,123500,650181000,26200,26300,26300,26200,339
|
|
20240612,123400,641297200,26250,26300,26300,26250,50
|
|
20240612,123300,639982950,26300,26350,26350,26250,62
|
|
20240612,123200,638352400,26250,26250,26250,26200,38
|
|
20240612,123100,637355600,26300,26300,26350,26250,55
|
|
20240612,123000,635909250,26300,26250,26300,26200,97
|
|
20240612,122900,633362200,26300,26200,26300,26200,2
|
|
20240612,122800,633309700,26200,26300,26300,26200,57
|
|
20240612,122700,631812350,26200,26300,26300,26200,68
|
|
20240612,122600,630026950,26250,26250,26350,26250,539
|
|
20240612,122500,615878050,26250,26300,26300,26250,241
|
|
20240612,122400,609542200,26350,26300,26350,26250,47
|
|
20240612,122300,608305400,26300,26300,26300,26250,32
|
|
20240612,122200,607463850,26350,26300,26350,26250,53
|
|
20240612,122100,606070250,26350,26250,26400,26250,37
|
|
20240612,122000,605094950,26250,26300,26350,26250,70
|
|
20240612,121900,603254900,26350,26400,26400,26350,20
|
|
20240612,121800,602727800,26400,26300,26400,26300,79
|
|
20240612,121700,600646650,26300,26350,26350,26300,36
|
|
20240612,121600,599699650,26300,26300,26300,26300,17
|
|
20240612,121500,599252550,26300,26300,26400,26300,190
|
|
20240612,121400,594254000,26300,26350,26350,26300,101
|
|
20240612,121300,591592800,26300,26350,26350,26300,48
|
|
20240612,121200,590328850,26300,26350,26350,26300,32
|
|
20240612,121100,589487150,26300,26350,26400,26300,43
|
|
20240612,121000,588353250,26350,26350,26400,26350,16
|
|
20240612,120900,587931450,26350,26350,26350,26300,50
|
|
20240612,120800,586615200,26300,26300,26400,26300,57
|
|
20240612,120700,585113600,26300,26300,26350,26300,36
|
|
20240612,120600,584166750,26350,26350,26350,26300,49
|
|
20240612,120500,582876350,26350,26350,26400,26350,22
|
|
20240612,120400,582296550,26400,26300,26400,26300,71
|
|
20240612,120300,580426050,26350,26300,26350,26300,51
|
|
20240612,120200,579084550,26300,26400,26400,26300,18
|
|
20240612,120100,578610200,26400,26350,26400,26300,72
|
|
20240612,120000,576713150,26300,26300,26350,26300,21
|
|
20240612,115900,576160800,26350,26350,26350,26300,47
|
|
20240612,115800,574923200,26350,26300,26400,26300,79
|
|
20240612,115700,572840650,26300,26300,26350,26300,34
|
|
20240612,115600,571946200,26300,26400,26400,26300,93
|
|
20240612,115500,569499550,26400,26350,26400,26350,40
|
|
20240612,115400,568445200,26350,26350,26400,26300,61
|
|
20240612,115300,566838650,26300,26350,26350,26300,30
|
|
20240612,115200,566048250,26350,26350,26400,26300,47
|
|
20240612,115100,564809600,26350,26350,26400,26300,41
|
|
20240612,115000,563729450,26350,26300,26350,26300,40
|
|
20240612,114900,562677250,26350,26400,26400,26350,42
|
|
20240612,114800,561570350,26300,26350,26450,26300,72
|
|
20240612,114700,559671200,26300,26350,26350,26300,47
|
|
20240612,114600,558433450,26350,26350,26350,26300,45
|
|
20240612,114500,557249150,26350,26350,26400,26350,41
|
|
20240612,114400,556167950,26300,26350,26350,26300,19
|
|
20240612,114300,555668050,26350,26350,26350,26300,36
|
|
20240612,114200,554719500,26300,26350,26400,26300,35
|
|
20240612,114100,553798600,26400,26350,26400,26300,85
|
|
20240612,114000,551560700,26300,26350,26350,26300,29
|
|
20240612,113900,550796750,26350,26400,26400,26350,31
|
|
20240612,113800,549979800,26400,26300,26400,26250,486
|
|
20240612,113700,537197000,26300,26300,26350,26300,36
|
|
20240612,113600,536249950,26400,26400,26450,26300,220
|
|
20240612,113500,530442100,26400,26450,26450,26400,68
|
|
20240612,113400,528645200,26400,26300,26400,26300,99
|
|
20240612,113300,526033450,26350,26350,26350,26350,215
|
|
20240612,113200,520368200,26400,26400,26400,26350,37
|
|
20240612,113100,519391450,26450,26500,26500,26450,241
|
|
20240612,113000,513013800,26450,26450,26500,26450,34
|
|
20240612,112900,512114350,26500,26450,26550,26450,1019
|
|
20240612,112800,485112300,26500,26500,26500,26450,42
|
|
20240612,112700,483999450,26500,26450,26500,26450,49
|
|
20240612,112600,482703050,26450,26500,26500,26450,49
|
|
20240612,112500,481405500,26450,26500,26500,26450,81
|
|
20240612,112400,479261350,26450,26450,26500,26450,94
|
|
20240612,112300,476774800,26400,26450,26450,26400,31
|
|
20240612,112200,475955750,26500,26450,26500,26400,42
|
|
20240612,112100,474845900,26450,26450,26500,26450,33
|
|
20240612,112000,473972350,26400,26450,26500,26400,53
|
|
20240612,111900,472571150,26400,26400,26450,26400,36
|
|
20240612,111800,471620650,26400,26450,26450,26400,39
|
|
20240612,111700,470589200,26400,26450,26450,26400,76
|
|
20240612,111600,468581300,26400,26400,26450,26400,40
|
|
20240612,111500,467525050,26450,26450,26500,26450,62
|
|
20240612,111400,465884200,26500,26400,26500,26400,36
|
|
20240612,111300,464932700,26400,26450,26500,26400,364
|
|
20240612,111200,455290050,26400,26450,26500,26400,49
|
|
20240612,111100,453994650,26500,26450,26500,26400,67
|
|
20240612,111000,452222000,26450,26450,26450,26450,44
|
|
20240612,110900,451058200,26450,26450,26500,26450,30
|
|
20240612,110800,450264650,26500,26500,26550,26450,102
|
|
20240612,110700,447561550,26450,26500,26500,26450,22
|
|
20240612,110600,446979250,26500,26500,26550,26500,142
|
|
20240612,110500,443216150,26450,26500,26550,26450,79
|
|
20240612,110400,441122850,26500,26450,26500,26450,47
|
|
20240612,110300,439879600,26500,26500,26500,26450,71
|
|
20240612,110200,437999850,26650,26500,26650,26450,102
|
|
20240612,110100,435289400,26500,26400,26500,26400,57
|
|
20240612,110000,433781850,26400,26450,26450,26400,144
|
|
20240612,105900,429979000,26500,26400,26500,26400,47
|
|
20240612,105800,428737300,26400,26450,26450,26400,50
|
|
20240612,105700,427415500,26400,26450,26450,26350,106
|
|
20240612,105600,424614450,26450,26450,26500,26450,63
|
|
20240612,105500,422946600,26450,26450,26500,26450,84
|
|
20240612,105400,420722900,26500,26500,26500,26450,50
|
|
20240612,105300,419398700,26450,26400,26450,26350,117
|
|
20240612,105200,416307400,26350,26450,26450,26350,89
|
|
20240612,105100,413956250,26450,26450,26450,26400,19
|
|
20240612,105000,413453850,26400,26450,26450,26400,32
|
|
20240612,104900,412608950,26400,26500,26500,26400,39
|
|
20240612,104800,411577650,26550,26450,26550,26450,84
|
|
20240612,104700,409353950,26500,26450,26500,26450,4
|
|
20240612,104600,409248000,26600,26400,26700,26400,536
|
|
20240612,104500,394991500,26400,26400,26450,26300,80
|
|
20240612,104400,392882350,26350,26350,26350,26350,35
|
|
20240612,104300,391960100,26400,26400,26400,26350,25
|
|
20240612,104200,391300950,26400,26350,26450,26350,48
|
|
20240612,104100,390032100,26300,26300,26350,26300,72
|
|
20240612,104000,388136350,26300,26450,26450,26300,34
|
|
20240612,103900,387240450,26400,26450,26450,26400,118
|
|
20240612,103800,384120100,26450,26350,26500,26350,88
|
|
20240612,103700,381795750,26350,26400,26400,26350,28
|
|
20240612,103600,381056700,26450,26400,26450,26400,27
|
|
20240612,103500,380342850,26350,26400,26500,26350,43
|
|
20240612,103400,379206700,26400,26400,26400,26350,37
|
|
20240612,103300,378231450,26350,26350,26450,26350,61
|
|
20240612,103200,376622250,26350,26400,26450,26350,40
|
|
20240612,103100,375565800,26400,26400,26400,26350,41
|
|
20240612,103000,374484100,26450,26350,26450,26350,44
|
|
20240612,102900,373323650,26350,26400,26400,26350,32
|
|
20240612,102800,372479000,26450,26400,26450,26350,104
|
|
20240612,102700,369732900,26400,26400,26400,26400,20
|
|
20240612,102600,369204900,26400,26350,26500,26350,45
|
|
20240612,102500,368017750,26350,26400,26450,26350,58
|
|
20240612,102400,366485650,26400,26400,26400,26400,26
|
|
20240612,102300,365799250,26400,26450,26450,26350,46
|
|
20240612,102200,364584300,26450,26450,26500,26400,45
|
|
20240612,102100,363395750,26500,26450,26500,26400,31
|
|
20240612,102000,362576550,26400,26550,26550,26400,69
|
|
20240612,101900,360749600,26550,26600,26600,26500,68
|
|
20240612,101800,358943600,26550,26550,26600,26550,278
|
|
20240612,101700,351561750,26550,26650,26650,26550,14
|
|
20240612,101600,351189450,26600,26600,26800,26550,2344
|
|
20240612,101500,288522550,26650,26600,26650,26600,115
|
|
20240612,101400,285459750,26600,26550,26650,26550,864
|
|
20240612,101300,262509750,26600,26600,26600,26600,130
|
|
20240612,101200,259051750,26600,26650,26650,26550,225
|
|
20240612,101100,253063600,26600,26650,26650,26600,516
|
|
20240612,101000,239335500,26700,26650,26700,26650,16
|
|
20240612,100900,238908800,26650,26700,26750,26650,145
|
|
20240612,100800,235038700,26700,26650,26750,26650,1056
|
|
20240612,100700,206853450,26650,26750,26750,26650,78
|
|
20240612,100600,204770650,26750,26700,26750,26700,221
|
|
20240612,100500,198866200,26700,26550,26700,26550,647
|
|
20240612,100400,181640650,26550,26400,26550,26350,1058
|
|
20240612,100300,153669300,26400,26400,26400,26400,345
|
|
20240612,100200,144561300,26400,26350,26400,26350,214
|
|
20240612,100100,138922300,26300,26250,26350,26250,120
|
|
20240612,100000,135766450,26300,26300,26300,26300,3
|
|
20240612,095900,135687550,26300,26250,26300,26250,25
|
|
20240612,095800,135030650,26250,26200,26250,26200,32
|
|
20240612,095700,134190700,26250,26300,26300,26250,10
|
|
20240612,095600,133927900,26250,26300,26300,26250,16
|
|
20240612,095500,133507650,26350,26350,26350,26300,62
|
|
20240612,095400,131874050,26350,26300,26350,26300,303
|
|
20240612,095300,123904650,26250,26250,26250,26250,33
|
|
20240612,095200,123038400,26250,26200,26250,26200,62
|
|
20240612,095100,121411800,26200,26200,26200,26200,29
|
|
20240612,095000,120652000,26200,26200,26200,26200,11
|
|
20240612,094900,120363800,26200,26150,26200,26150,189
|
|
20240612,094800,115418800,26150,26150,26150,26150,1
|
|
20240612,094700,115392650,26100,26100,26100,26100,5
|
|
20240612,094600,115262150,26100,26100,26100,26100,263
|
|
20240612,094500,108397850,26100,26100,26100,26100,144
|
|
20240612,094400,104639450,26100,26100,26100,26100,44
|
|
20240612,094300,103491050,26100,26100,26100,26100,1
|
|
20240612,094200,103464950,26100,26100,26100,26100,0
|
|
20240612,094100,103464950,26100,26100,26100,26100,33
|
|
20240612,094000,102603650,26100,26050,26100,26050,47
|
|
20240612,093900,101377800,26050,26000,26050,26000,13
|
|
20240612,093800,101039750,26050,26050,26050,26050,9
|
|
20240612,093700,100805300,26050,26050,26050,26050,68
|
|
20240612,093600,99033900,26050,26050,26050,26050,0
|
|
20240612,093500,99033900,26050,26050,26050,26050,0
|
|
20240612,093400,99033900,26050,26050,26050,26050,1
|
|
20240612,093300,99007850,26050,26050,26050,26050,0
|
|
20240612,093200,99007850,26050,26050,26050,26050,0
|
|
20240612,093100,99007850,26050,26050,26050,26050,39
|
|
20240612,093000,97991900,26000,26000,26000,26000,0
|
|
20240612,092900,97991900,26000,26000,26000,26000,110
|
|
20240612,092800,95131900,26050,26050,26050,26050,291
|
|
20240612,092700,87551350,26050,26050,26050,26050,135
|
|
20240612,092600,84034600,26050,26000,26050,26000,68
|
|
20240612,092500,82265100,26000,26000,26000,26000,0
|
|
20240612,092400,82265100,26000,26050,26050,26000,15
|
|
20240612,092300,81874600,26050,26050,26050,26050,0
|
|
20240612,092200,81874600,26050,26050,26050,26050,0
|
|
20240612,092100,81874600,26050,26100,26100,26050,55
|
|
20240612,092000,80441200,26100,26100,26100,26100,6
|
|
20240612,091900,80284600,26100,26100,26100,26100,92
|
|
20240612,091800,77883400,26100,26100,26100,26100,0
|
|
20240612,091700,77883400,26100,26100,26100,26100,0
|
|
20240612,091600,77883400,26100,26050,26100,26050,377
|
|
20240612,091500,68049200,26050,26050,26050,26050,287
|
|
20240612,091400,60572850,26050,26000,26050,26000,359
|
|
20240612,091300,51230350,25950,25950,25950,25950,20
|
|
20240612,091200,50711350,26000,26000,26000,26000,0
|
|
20240612,091100,50711350,26000,26000,26000,26000,7
|
|
20240612,091000,50529350,25950,25900,26050,25900,238
|
|
20240612,090900,44363600,26000,26000,26000,26000,93
|
|
20240612,090800,41945600,25900,26000,26000,25900,589
|
|
20240612,090700,26637900,26000,26000,26000,26000,60
|
|
20240612,090600,25077900,26000,26000,26000,26000,59
|
|
20240612,090500,23543900,26000,25900,26000,25900,715
|
|
20240612,090400,4984850,25800,25800,25800,25800,20
|
|
20240612,090300,4468850,25850,25850,25850,25850,138
|
|
20240612,090200,901550,25800,25800,25800,25800,0
|
|
20240612,090100,901550,25800,25800,25800,25800,6
|
|
20240612,090000,746750,25750,25750,25750,25750,29
|