587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184400,493481500,26200,26200,26200,26200,1907
|
|
20240613,184300,493481500,26200,26200,26200,26200,0
|
|
20240613,184200,493481500,26200,26200,26200,26200,0
|
|
20240613,184100,493481500,26200,26200,26200,26200,0
|
|
20240613,184000,493481500,26200,26200,26200,26200,0
|
|
20240613,183900,493481500,26200,26200,26200,26200,0
|
|
20240613,183800,493481500,26200,26200,26200,26200,0
|
|
20240613,183700,493481500,26200,26200,26200,26200,0
|
|
20240613,183600,493481500,26200,26200,26200,26200,0
|
|
20240613,183500,493481500,26200,26200,26200,26200,0
|
|
20240613,183400,493481500,26200,26200,26200,26200,0
|
|
20240613,183300,493481500,26200,26200,26200,26200,0
|
|
20240613,183200,493481500,26200,26200,26200,26200,0
|
|
20240613,183100,493481500,26200,26200,26200,26200,0
|
|
20240613,183000,493481500,26200,26200,26200,26200,0
|
|
20240613,182900,493481500,26200,26200,26200,26200,0
|
|
20240613,182800,493481500,26200,26200,26200,26200,0
|
|
20240613,182700,493481500,26200,26200,26200,26200,0
|
|
20240613,182600,493481500,26200,26200,26200,26200,0
|
|
20240613,182500,493481500,26200,26200,26200,26200,0
|
|
20240613,182400,493481500,26200,26200,26200,26200,0
|
|
20240613,182300,493481500,26200,26200,26200,26200,0
|
|
20240613,182200,493481500,26200,26200,26200,26200,0
|
|
20240613,182100,493481500,26200,26200,26200,26200,0
|
|
20240613,182000,493481500,26200,26200,26200,26200,0
|
|
20240613,181900,493481500,26200,26200,26200,26200,0
|
|
20240613,181800,493481500,26200,26200,26200,26200,0
|
|
20240613,181700,493481500,26200,26200,26200,26200,0
|
|
20240613,181600,493481500,26200,26200,26200,26200,0
|
|
20240613,181500,493481500,26200,26200,26200,26200,0
|
|
20240613,181400,493481500,26200,26200,26200,26200,1907
|
|
20240613,181300,493481500,26200,26200,26200,26200,0
|
|
20240613,181200,493481500,26200,26200,26200,26200,0
|
|
20240613,181100,493481500,26200,26200,26200,26200,0
|
|
20240613,181000,493481500,26200,26200,26200,26200,0
|
|
20240613,180900,493481500,26200,26200,26200,26200,0
|
|
20240613,180800,493481500,26200,26200,26200,26200,0
|
|
20240613,180700,493481500,26200,26200,26200,26200,0
|
|
20240613,180600,493481500,26200,26200,26200,26200,0
|
|
20240613,180500,493481500,26200,26200,26200,26200,0
|
|
20240613,180400,493481500,26200,26200,26200,26200,0
|
|
20240613,180300,493481500,26200,26200,26200,26200,0
|
|
20240613,180200,493481500,26200,26200,26200,26200,0
|
|
20240613,180100,493481500,26200,26200,26200,26200,0
|
|
20240613,180000,493481500,26200,26200,26200,26200,0
|
|
20240613,175900,493481500,26200,26200,26200,26200,0
|
|
20240613,175800,493481500,26200,26200,26200,26200,0
|
|
20240613,175700,493481500,26200,26200,26200,26200,0
|
|
20240613,175600,493481500,26200,26200,26200,26200,0
|
|
20240613,175500,493481500,26200,26200,26200,26200,0
|
|
20240613,175400,493481500,26200,26200,26200,26200,0
|
|
20240613,175300,493481500,26200,26200,26200,26200,0
|
|
20240613,175200,493481500,26200,26200,26200,26200,0
|
|
20240613,175100,493481500,26200,26200,26200,26200,0
|
|
20240613,175000,493481500,26200,26200,26200,26200,0
|
|
20240613,174900,493481500,26200,26200,26200,26200,0
|
|
20240613,174800,493481500,26200,26200,26200,26200,0
|
|
20240613,174700,493481500,26200,26200,26200,26200,0
|
|
20240613,174600,493481500,26200,26200,26200,26200,0
|
|
20240613,174500,493481500,26200,26200,26200,26200,0
|
|
20240613,174400,493481500,26200,26200,26200,26200,1907
|
|
20240613,174300,493481500,26200,26200,26200,26200,0
|
|
20240613,174200,493481500,26200,26200,26200,26200,0
|
|
20240613,174100,493481500,26200,26200,26200,26200,0
|
|
20240613,174000,493481500,26200,26200,26200,26200,0
|
|
20240613,173900,493481500,26200,26200,26200,26200,0
|
|
20240613,173800,493481500,26200,26200,26200,26200,0
|
|
20240613,173700,493481500,26200,26200,26200,26200,0
|
|
20240613,173600,493481500,26200,26200,26200,26200,0
|
|
20240613,173500,493481500,26200,26200,26200,26200,0
|
|
20240613,173400,493481500,26200,26200,26200,26200,0
|
|
20240613,173300,493481500,26200,26200,26200,26200,0
|
|
20240613,173200,493481500,26200,26200,26200,26200,0
|
|
20240613,173100,493481500,26200,26200,26200,26200,0
|
|
20240613,173000,493481500,26200,26200,26200,26200,0
|
|
20240613,172900,493481500,26200,26200,26200,26200,0
|
|
20240613,172800,493481500,26200,26200,26200,26200,0
|
|
20240613,172700,493481500,26200,26200,26200,26200,0
|
|
20240613,172600,493481500,26200,26200,26200,26200,0
|
|
20240613,172500,493481500,26200,26200,26200,26200,0
|
|
20240613,172400,493481500,26200,26200,26200,26200,0
|
|
20240613,172300,493481500,26200,26200,26200,26200,0
|
|
20240613,172200,493481500,26200,26200,26200,26200,0
|
|
20240613,172100,493481500,26200,26200,26200,26200,0
|
|
20240613,172000,493481500,26200,26200,26200,26200,0
|
|
20240613,171900,493481500,26200,26200,26200,26200,0
|
|
20240613,171800,493481500,26200,26200,26200,26200,0
|
|
20240613,171700,493481500,26200,26200,26200,26200,0
|
|
20240613,171600,493481500,26200,26200,26200,26200,0
|
|
20240613,171500,493481500,26200,26200,26200,26200,0
|
|
20240613,171400,493481500,26200,26200,26200,26200,1907
|
|
20240613,171300,493481500,26200,26200,26200,26200,0
|
|
20240613,171200,493481500,26200,26200,26200,26200,0
|
|
20240613,171100,493481500,26200,26200,26200,26200,0
|
|
20240613,171000,493481500,26200,26200,26200,26200,0
|
|
20240613,170900,493481500,26200,26200,26200,26200,0
|
|
20240613,170800,493481500,26200,26200,26200,26200,0
|
|
20240613,170700,493481500,26200,26200,26200,26200,0
|
|
20240613,170600,493481500,26200,26200,26200,26200,0
|
|
20240613,170500,493481500,26200,26200,26200,26200,0
|
|
20240613,170400,493481500,26200,26200,26200,26200,0
|
|
20240613,170300,493481500,26200,26200,26200,26200,0
|
|
20240613,170200,493481500,26200,26200,26200,26200,0
|
|
20240613,170100,493481500,26200,26200,26200,26200,0
|
|
20240613,170000,493481500,26200,26200,26200,26200,0
|
|
20240613,165900,493481500,26200,26200,26200,26200,0
|
|
20240613,165800,493481500,26200,26200,26200,26200,0
|
|
20240613,165700,493481500,26200,26200,26200,26200,0
|
|
20240613,165600,493481500,26200,26200,26200,26200,0
|
|
20240613,165500,493481500,26200,26200,26200,26200,0
|
|
20240613,165400,493481500,26200,26200,26200,26200,0
|
|
20240613,165300,493481500,26200,26200,26200,26200,0
|
|
20240613,165200,493481500,26200,26200,26200,26200,0
|
|
20240613,165100,493481500,26200,26200,26200,26200,0
|
|
20240613,165000,493481500,26200,26200,26200,26200,0
|
|
20240613,164900,493481500,26200,26200,26200,26200,0
|
|
20240613,164800,493481500,26200,26200,26200,26200,0
|
|
20240613,164700,493481500,26200,26200,26200,26200,0
|
|
20240613,164600,493481500,26200,26200,26200,26200,0
|
|
20240613,164500,493481500,26200,26200,26200,26200,0
|
|
20240613,164400,493481500,26200,26200,26200,26200,1907
|
|
20240613,164300,493481500,26200,26200,26200,26200,0
|
|
20240613,164200,493481500,26200,26200,26200,26200,0
|
|
20240613,164100,493481500,26200,26200,26200,26200,0
|
|
20240613,164000,493481500,26200,26200,26200,26200,0
|
|
20240613,163900,493481500,26200,26200,26200,26200,0
|
|
20240613,163800,493481500,26200,26200,26200,26200,0
|
|
20240613,163700,493481500,26200,26200,26200,26200,0
|
|
20240613,163600,493481500,26200,26200,26200,26200,0
|
|
20240613,163500,493481500,26200,26200,26200,26200,0
|
|
20240613,163400,493481500,26200,26200,26200,26200,0
|
|
20240613,163300,493481500,26200,26200,26200,26200,0
|
|
20240613,163200,493481500,26200,26200,26200,26200,0
|
|
20240613,163100,493481500,26200,26200,26200,26200,0
|
|
20240613,163000,493481500,26200,26200,26200,26200,0
|
|
20240613,162900,493481500,26200,26200,26200,26200,0
|
|
20240613,162800,493481500,26200,26200,26200,26200,0
|
|
20240613,162700,493481500,26200,26200,26200,26200,0
|
|
20240613,162600,493481500,26200,26200,26200,26200,0
|
|
20240613,162500,493481500,26200,26200,26200,26200,0
|
|
20240613,162400,493481500,26200,26200,26200,26200,0
|
|
20240613,162300,493481500,26200,26200,26200,26200,0
|
|
20240613,162200,493481500,26200,26200,26200,26200,0
|
|
20240613,162100,493481500,26200,26200,26200,26200,0
|
|
20240613,162000,493481500,26200,26200,26200,26200,0
|
|
20240613,161900,493481500,26200,26200,26200,26200,0
|
|
20240613,161800,493481500,26200,26200,26200,26200,0
|
|
20240613,161700,493481500,26200,26200,26200,26200,0
|
|
20240613,161600,493481500,26200,26200,26200,26200,0
|
|
20240613,161500,493481500,26200,26200,26200,26200,0
|
|
20240613,161400,493481500,26200,26200,26200,26200,1907
|
|
20240613,161300,493481500,26200,26200,26200,26200,0
|
|
20240613,161200,493481500,26200,26200,26200,26200,0
|
|
20240613,161100,493481500,26200,26200,26200,26200,0
|
|
20240613,161000,493481500,26200,26200,26200,26200,0
|
|
20240613,160900,493481500,26200,26200,26200,26200,0
|
|
20240613,160800,493481500,26200,26200,26200,26200,0
|
|
20240613,160700,493481500,26200,26200,26200,26200,0
|
|
20240613,160600,493481500,26200,26200,26200,26200,0
|
|
20240613,160500,493481500,26200,26200,26200,26200,0
|
|
20240613,160400,493481500,26200,26200,26200,26200,0
|
|
20240613,160300,493481500,26200,26200,26200,26200,0
|
|
20240613,160200,493481500,26200,26200,26200,26200,0
|
|
20240613,160100,493481500,26200,26200,26200,26200,0
|
|
20240613,160000,493481500,26200,26200,26200,26200,0
|
|
20240613,155900,493481500,26200,26200,26200,26200,0
|
|
20240613,155800,493481500,26200,26200,26200,26200,0
|
|
20240613,155700,493481500,26200,26200,26200,26200,0
|
|
20240613,155600,493481500,26200,26200,26200,26200,0
|
|
20240613,155500,493481500,26200,26200,26200,26200,0
|
|
20240613,155400,493481500,26200,26200,26200,26200,0
|
|
20240613,155300,493481500,26200,26200,26200,26200,0
|
|
20240613,155200,493481500,26200,26200,26200,26200,0
|
|
20240613,155100,493481500,26200,26200,26200,26200,0
|
|
20240613,155000,493481500,26200,26200,26200,26200,0
|
|
20240613,154900,493481500,26200,26200,26200,26200,0
|
|
20240613,154800,493481500,26200,26200,26200,26200,0
|
|
20240613,154700,493481500,26200,26200,26200,26200,0
|
|
20240613,154600,493481500,26200,26200,26200,26200,0
|
|
20240613,154500,493481500,26200,26200,26200,26200,0
|
|
20240613,154400,493481500,26200,26200,26200,26200,1907
|
|
20240613,154300,493481500,26200,26200,26200,26200,0
|
|
20240613,154200,493481500,26200,26200,26200,26200,0
|
|
20240613,154100,493481500,26200,26200,26200,26200,0
|
|
20240613,154000,493481500,26200,26200,26200,26200,0
|
|
20240613,153900,493481500,26200,26200,26200,26200,0
|
|
20240613,153800,493481500,26200,26200,26200,26200,0
|
|
20240613,153700,493481500,26200,26200,26200,26200,0
|
|
20240613,153600,493481500,26200,26200,26200,26200,0
|
|
20240613,153500,493481500,26200,26200,26200,26200,0
|
|
20240613,153400,493481500,26200,26200,26200,26200,0
|
|
20240613,153300,493481500,26200,26200,26200,26200,0
|
|
20240613,153200,493481500,26200,26200,26200,26200,0
|
|
20240613,153100,493481500,26200,26200,26200,26200,0
|
|
20240613,153000,493481500,26200,26200,26200,26200,1907
|
|
20240613,152900,443518100,26350,26350,26350,26350,0
|
|
20240613,152800,443518100,26350,26350,26350,26350,0
|
|
20240613,152700,443518100,26350,26350,26350,26350,0
|
|
20240613,152600,443518100,26350,26350,26350,26350,0
|
|
20240613,152500,443518100,26350,26350,26350,26350,0
|
|
20240613,152400,443518100,26350,26350,26350,26350,0
|
|
20240613,152300,443518100,26350,26350,26350,26350,0
|
|
20240613,152200,443518100,26350,26350,26350,26350,0
|
|
20240613,152100,443518100,26350,26350,26350,26350,0
|
|
20240613,152000,443518100,26350,26350,26350,26350,0
|
|
20240613,151900,443518100,26350,26250,26350,26250,14
|
|
20240613,151800,443150100,26350,26300,26350,26250,43
|
|
20240613,151700,442018100,26300,26250,26350,26200,34
|
|
20240613,151600,441125500,26250,26250,26300,26200,239
|
|
20240613,151500,434851550,26250,26250,26300,26200,291
|
|
20240613,151400,427222950,26300,26250,26300,26200,115
|
|
20240613,151300,424205050,26200,26250,26300,26200,67
|
|
20240613,151200,422447800,26250,26200,26300,26200,91
|
|
20240613,151100,420059500,26200,26200,26250,26200,71
|
|
20240613,151000,418198700,26200,26300,26300,26200,143
|
|
20240613,150900,414446050,26250,26300,26300,26250,53
|
|
20240613,150800,413052200,26250,26300,26300,26250,101
|
|
20240613,150700,410400100,26250,26300,26300,26250,8
|
|
20240613,150600,410189750,26300,26250,26300,26250,6
|
|
20240613,150500,410032050,26250,26250,26250,26200,515
|
|
20240613,150400,396535800,26300,26300,26300,26200,855
|
|
20240613,150300,374093500,26350,26350,26350,26300,13
|
|
20240613,150200,373751000,26350,26350,26350,26300,8
|
|
20240613,150100,373540250,26350,26350,26350,26300,9
|
|
20240613,150000,373303150,26350,26300,26350,26300,11
|
|
20240613,145900,373013500,26300,26300,26300,26250,28
|
|
20240613,145800,372277250,26350,26350,26350,26350,7
|
|
20240613,145700,372092800,26300,26350,26350,26300,8
|
|
20240613,145600,371882050,26350,26350,26350,26300,11
|
|
20240613,145500,371592250,26300,26350,26350,26300,10
|
|
20240613,145400,371328850,26300,26350,26350,26300,8
|
|
20240613,145300,371118100,26350,26350,26350,26300,8
|
|
20240613,145200,370907350,26350,26350,26350,26300,13
|
|
20240613,145100,370564850,26350,26300,26350,26300,8
|
|
20240613,145000,370354100,26250,26350,26350,26250,297
|
|
20240613,144900,362556250,26350,26300,26350,26250,30
|
|
20240613,144800,361767500,26250,26300,26300,26250,92
|
|
20240613,144700,359349350,26350,26350,26350,26350,7
|
|
20240613,144600,359164900,26350,26350,26350,26300,22
|
|
20240613,144500,358585800,26300,26350,26350,26300,8
|
|
20240613,144400,358375050,26350,26350,26350,26300,13
|
|
20240613,144300,358032550,26350,26350,26350,26350,14
|
|
20240613,144200,357663650,26350,26300,26350,26300,12
|
|
20240613,144100,357347700,26350,26350,26350,26350,11
|
|
20240613,144000,357057850,26350,26350,26350,26350,12
|
|
20240613,143900,356741650,26350,26350,26350,26350,72
|
|
20240613,143800,354844450,26350,26350,26350,26350,7
|
|
20240613,143700,354660000,26350,26350,26350,26350,10
|
|
20240613,143600,354396500,26350,26350,26350,26350,7
|
|
20240613,143500,354212050,26350,26350,26350,26350,10
|
|
20240613,143400,353948550,26350,26350,26350,26350,6
|
|
20240613,143300,353790450,26350,26350,26350,26350,6
|
|
20240613,143200,353632350,26350,26350,26350,26350,9
|
|
20240613,143100,353395200,26350,26250,26350,26250,4
|
|
20240613,143000,353289900,26250,26250,26250,26250,2
|
|
20240613,142900,353237400,26350,26350,26350,26350,0
|
|
20240613,142800,353237400,26350,26350,26350,26350,0
|
|
20240613,142700,353237400,26350,26300,26350,26300,35
|
|
20240613,142600,352316150,26300,26300,26300,26300,2
|
|
20240613,142500,352263550,26300,26300,26300,26300,1
|
|
20240613,142400,352237250,26300,26300,26300,26300,2
|
|
20240613,142300,352184650,26300,26300,26300,26300,4
|
|
20240613,142200,352079450,26300,26300,26300,26300,30
|
|
20240613,142100,351290450,26250,26250,26250,26250,1
|
|
20240613,142000,351264200,26250,26300,26300,26250,239
|
|
20240613,141900,344979850,26350,26350,26350,26300,29
|
|
20240613,141800,344215750,26300,26300,26300,26300,1
|
|
20240613,141700,344189450,26300,26350,26350,26300,35
|
|
20240613,141600,343267350,26300,26300,26300,26300,10
|
|
20240613,141500,343004350,26300,26300,26300,26300,0
|
|
20240613,141400,343004350,26300,26300,26300,26300,6
|
|
20240613,141300,342846550,26300,26300,26300,26300,1
|
|
20240613,141200,342820250,26300,26300,26300,26300,2
|
|
20240613,141100,342767650,26350,26300,26350,26300,4
|
|
20240613,141000,342662400,26300,26300,26300,26300,10
|
|
20240613,140900,342399400,26300,26300,26300,26300,24
|
|
20240613,140800,341768200,26300,26300,26300,26300,1
|
|
20240613,140700,341741900,26300,26300,26300,26300,0
|
|
20240613,140600,341741900,26300,26300,26300,26300,1
|
|
20240613,140500,341715600,26400,26350,26400,26350,29
|
|
20240613,140400,340950150,26400,26350,26400,26350,41
|
|
20240613,140300,339868350,26400,26350,26400,26350,56
|
|
20240613,140200,338391450,26300,26300,26300,26300,3
|
|
20240613,140100,338312550,26300,26300,26300,26300,1
|
|
20240613,140000,338286250,26300,26300,26300,26300,2
|
|
20240613,135900,338233650,26300,26300,26300,26300,1
|
|
20240613,135800,338207350,26300,26250,26300,26250,2
|
|
20240613,135700,338154800,26250,26300,26350,26250,28
|
|
20240613,135600,337417250,26300,26300,26300,26300,10
|
|
20240613,135500,337154250,26350,26300,26350,26300,31
|
|
20240613,135400,336337450,26350,26350,26350,26350,0
|
|
20240613,135300,336337450,26350,26300,26350,26250,29
|
|
20240613,135200,335574250,26200,26250,26250,26200,2
|
|
20240613,135100,335521800,26250,26200,26250,26200,14
|
|
20240613,135000,335154350,26200,26250,26250,26200,2
|
|
20240613,134900,335101900,26200,26200,26200,26200,1
|
|
20240613,134800,335075700,26200,26200,26250,26200,3
|
|
20240613,134700,334997050,26200,26200,26200,26200,1
|
|
20240613,134600,334970850,26250,26250,26250,26250,3
|
|
20240613,134500,334892100,26300,26300,26300,26300,0
|
|
20240613,134400,334892100,26300,26200,26300,26200,401
|
|
20240613,134300,324345900,26250,26200,26250,26200,111
|
|
20240613,134200,321432200,26300,26300,26300,26300,0
|
|
20240613,134100,321432200,26300,26300,26300,26300,1
|
|
20240613,134000,321405900,26250,26250,26250,26250,3
|
|
20240613,133900,321327150,26200,26250,26250,26200,21
|
|
20240613,133800,320776450,26200,26200,26200,26200,2
|
|
20240613,133700,320724050,26200,26200,26200,26200,0
|
|
20240613,133600,320724050,26200,26250,26250,26200,925
|
|
20240613,133500,296488650,26250,26200,26250,26200,13
|
|
20240613,133400,296147450,26200,26250,26250,26200,4
|
|
20240613,133300,296042600,26250,26200,26250,26200,41
|
|
20240613,133200,294966400,26200,26200,26200,26200,2
|
|
20240613,133100,294914000,26200,26250,26250,26200,1002
|
|
20240613,133000,268660800,26250,26300,26300,26250,2
|
|
20240613,132900,268608250,26250,26250,26250,26250,3
|
|
20240613,132800,268529500,26250,26250,26250,26250,1
|
|
20240613,132700,268503250,26250,26250,26250,26250,12
|
|
20240613,132600,268188250,26200,26250,26250,26200,2
|
|
20240613,132500,268135800,26300,26300,26300,26250,5
|
|
20240613,132400,268004450,26250,26250,26250,26250,2
|
|
20240613,132300,267951950,26250,26250,26250,26250,1
|
|
20240613,132200,267925700,26250,26200,26250,26200,4
|
|
20240613,132100,267820750,26200,26250,26250,26200,229
|
|
20240613,132000,261809550,26250,26250,26300,26250,5
|
|
20240613,131900,261678250,26250,26250,26250,26250,2
|
|
20240613,131800,261625750,26250,26250,26250,26250,1
|
|
20240613,131700,261599500,26250,26250,26250,26250,2
|
|
20240613,131600,261547000,26250,26250,26250,26250,1
|
|
20240613,131500,261520750,26250,26250,26250,26250,3
|
|
20240613,131400,261442000,26250,26250,26250,26250,4
|
|
20240613,131300,261337000,26250,26250,26250,26250,2
|
|
20240613,131200,261284500,26250,26250,26250,26250,2
|
|
20240613,131100,261232000,26250,26250,26250,26250,1
|
|
20240613,131000,261205750,26250,26250,26250,26250,2
|
|
20240613,130900,261153250,26300,26300,26300,26300,80
|
|
20240613,130800,259049250,26250,26250,26250,26250,1
|
|
20240613,130700,259023000,26300,26200,26300,26200,645
|
|
20240613,130600,242061300,26200,26200,26200,26200,2
|
|
20240613,130500,242008900,26200,26200,26200,26200,2
|
|
20240613,130400,241956500,26250,26200,26250,26200,5
|
|
20240613,130300,241825300,26200,26200,26200,26200,91
|
|
20240613,130200,239441100,26200,26200,26200,26200,1
|
|
20240613,130100,239414900,26250,26250,26250,26250,45
|
|
20240613,130000,238233650,26250,26250,26250,26250,9
|
|
20240613,125900,237997400,26250,26250,26250,26250,1
|
|
20240613,125800,237971150,26250,26250,26250,26250,1
|
|
20240613,125700,237944900,26250,26250,26250,26250,2
|
|
20240613,125600,237892400,26250,26250,26250,26250,2
|
|
20240613,125500,237839900,26250,26250,26250,26250,52
|
|
20240613,125400,236474900,26300,26250,26300,26250,19
|
|
20240613,125300,235975950,26250,26250,26250,26250,2
|
|
20240613,125200,235923450,26250,26250,26250,26250,3
|
|
20240613,125100,235844700,26300,26300,26300,26300,4
|
|
20240613,125000,235739500,26250,26250,26250,26250,1
|
|
20240613,124900,235713250,26300,26250,26300,26250,52
|
|
20240613,124800,234348150,26300,26300,26300,26300,71
|
|
20240613,124700,232480850,26300,26300,26300,26300,10
|
|
20240613,124600,232217850,26300,26300,26300,26300,5
|
|
20240613,124500,232086350,26350,26350,26350,26350,0
|
|
20240613,124400,232086350,26350,26300,26350,26300,14
|
|
20240613,124300,231718100,26250,26250,26250,26250,2
|
|
20240613,124200,231665600,26250,26250,26250,26250,1
|
|
20240613,124100,231639350,26350,26350,26350,26350,1
|
|
20240613,124000,231613000,26350,26350,26350,26350,1
|
|
20240613,123900,231586650,26350,26300,26350,26250,11
|
|
20240613,123800,231296950,26350,26300,26350,26250,27
|
|
20240613,123700,230586850,26300,26250,26300,26250,26
|
|
20240613,123600,229903400,26250,26250,26250,26250,0
|
|
20240613,123500,229903400,26250,26300,26300,26250,7
|
|
20240613,123400,229719350,26300,26250,26300,26250,26
|
|
20240613,123300,229035650,26300,26300,26300,26300,2
|
|
20240613,123200,228983050,26350,26300,26350,26300,75
|
|
20240613,123100,227010100,26250,26250,26250,26250,1
|
|
20240613,123000,226983850,26250,26300,26300,26250,4
|
|
20240613,122900,226878750,26250,26250,26250,26250,3
|
|
20240613,122800,226800000,26300,26250,26300,26250,3
|
|
20240613,122700,226721150,26250,26250,26250,26250,2
|
|
20240613,122600,226668650,26250,26250,26250,26250,1
|
|
20240613,122500,226642400,26250,26250,26250,26250,1
|
|
20240613,122400,226616150,26250,26250,26300,26250,4
|
|
20240613,122300,226511050,26250,26300,26300,26250,40
|
|
20240613,122200,225461000,26250,26250,26250,26250,2
|
|
20240613,122100,225408500,26250,26250,26250,26250,1
|
|
20240613,122000,225382250,26250,26250,26250,26250,5
|
|
20240613,121900,225251000,26250,26250,26250,26250,1
|
|
20240613,121800,225224750,26250,26250,26250,26250,2
|
|
20240613,121700,225172250,26250,26250,26250,26250,1
|
|
20240613,121600,225146000,26250,26250,26250,26250,2
|
|
20240613,121500,225093500,26250,26250,26250,26250,2
|
|
20240613,121400,225041000,26250,26250,26250,26250,0
|
|
20240613,121300,225041000,26250,26300,26300,26250,5
|
|
20240613,121200,224909650,26250,26250,26250,26250,11
|
|
20240613,121100,224620900,26250,26250,26250,26250,21
|
|
20240613,121000,224069650,26250,26200,26250,26200,25
|
|
20240613,120900,223413500,26200,26200,26200,26200,1
|
|
20240613,120800,223387300,26250,26200,26250,26200,11
|
|
20240613,120700,223098600,26200,26200,26200,26200,1
|
|
20240613,120600,223072400,26250,26200,26250,26200,4
|
|
20240613,120500,222967500,26200,26200,26200,26200,0
|
|
20240613,120400,222967500,26200,26200,26200,26200,1
|
|
20240613,120300,222941300,26250,26200,26250,26200,93
|
|
20240613,120200,220500100,26250,26250,26250,26250,0
|
|
20240613,120100,220500100,26250,26200,26250,26200,3
|
|
20240613,120000,220421450,26200,26200,26200,26200,0
|
|
20240613,115900,220421450,26200,26200,26200,26200,36
|
|
20240613,115800,219478250,26150,26200,26200,26150,2
|
|
20240613,115700,219425900,26150,26200,26200,26150,23
|
|
20240613,115600,218823900,26150,26150,26200,26150,4
|
|
20240613,115500,218719250,26150,26150,26150,26150,3
|
|
20240613,115400,218640800,26200,26200,26200,26200,3
|
|
20240613,115300,218562200,26200,26200,26200,26200,275
|
|
20240613,115200,211357200,26200,26200,26200,26200,2
|
|
20240613,115100,211304800,26250,26250,26250,26250,112
|
|
20240613,115000,208364800,26250,26250,26250,26250,1
|
|
20240613,114900,208338550,26250,26250,26250,26250,20
|
|
20240613,114800,207813550,26250,26250,26250,26250,1
|
|
20240613,114700,207787300,26250,26250,26250,26250,28
|
|
20240613,114600,207052300,26250,26300,26300,26250,4
|
|
20240613,114500,206947150,26250,26250,26250,26250,2
|
|
20240613,114400,206894650,26250,26250,26250,26250,2
|
|
20240613,114300,206842150,26250,26250,26250,26250,2
|
|
20240613,114200,206789650,26250,26250,26250,26250,2
|
|
20240613,114100,206737150,26250,26250,26250,26250,20
|
|
20240613,114000,206212150,26250,26250,26250,26250,2
|
|
20240613,113900,206159650,26250,26300,26300,26250,12
|
|
20240613,113800,205844100,26250,26300,26300,26250,115
|
|
20240613,113700,202819650,26300,26300,26300,26300,33
|
|
20240613,113600,201951750,26300,26300,26300,26300,1
|
|
20240613,113500,201925450,26300,26300,26300,26300,1
|
|
20240613,113400,201899150,26300,26300,26300,26300,1
|
|
20240613,113300,201872850,26300,26300,26300,26300,2
|
|
20240613,113200,201820250,26300,26300,26300,26300,1
|
|
20240613,113100,201793950,26350,26350,26350,26350,44
|
|
20240613,113000,200634550,26300,26300,26300,26300,1
|
|
20240613,112900,200608250,26300,26300,26300,26300,1
|
|
20240613,112800,200581950,26300,26300,26300,26300,1
|
|
20240613,112700,200555650,26300,26300,26300,26300,0
|
|
20240613,112600,200555650,26300,26300,26300,26300,440
|
|
20240613,112500,188983650,26350,26350,26350,26350,57
|
|
20240613,112400,187481700,26350,26350,26350,26350,22
|
|
20240613,112300,186902000,26400,26400,26400,26400,1
|
|
20240613,112200,186875600,26350,26350,26350,26350,0
|
|
20240613,112100,186875600,26350,26350,26350,26350,1
|
|
20240613,112000,186849250,26350,26350,26350,26350,0
|
|
20240613,111900,186849250,26350,26400,26400,26350,51
|
|
20240613,111800,185504000,26450,26450,26450,26450,4
|
|
20240613,111700,185398200,26400,26400,26400,26400,0
|
|
20240613,111600,185398200,26400,26400,26400,26400,0
|
|
20240613,111500,185398200,26400,26400,26400,26400,9
|
|
20240613,111400,185160600,26400,26400,26400,26400,0
|
|
20240613,111300,185160600,26400,26400,26400,26400,0
|
|
20240613,111200,185160600,26400,26400,26400,26400,0
|
|
20240613,111100,185160600,26400,26400,26400,26400,25
|
|
20240613,111000,184500600,26400,26400,26400,26400,0
|
|
20240613,110900,184500600,26400,26400,26400,26400,0
|
|
20240613,110800,184500600,26400,26400,26400,26400,0
|
|
20240613,110700,184500600,26400,26400,26400,26400,70
|
|
20240613,110600,182652600,26450,26450,26450,26450,5
|
|
20240613,110500,182520350,26450,26450,26450,26450,2
|
|
20240613,110400,182467450,26450,26450,26450,26450,0
|
|
20240613,110300,182467450,26450,26450,26450,26450,0
|
|
20240613,110200,182467450,26450,26450,26450,26450,0
|
|
20240613,110100,182467450,26450,26450,26450,26450,0
|
|
20240613,110000,182467450,26450,26450,26450,26450,86
|
|
20240613,105900,180192750,26450,26450,26450,26450,0
|
|
20240613,105800,180192750,26450,26450,26450,26450,0
|
|
20240613,105700,180192750,26450,26450,26450,26400,299
|
|
20240613,105600,172297400,26450,26450,26450,26450,0
|
|
20240613,105500,172297400,26450,26450,26450,26450,6
|
|
20240613,105400,172138700,26500,26500,26500,26500,4
|
|
20240613,105300,172032700,26450,26450,26450,26450,0
|
|
20240613,105200,172032700,26450,26450,26450,26450,0
|
|
20240613,105100,172032700,26450,26500,26500,26450,35
|
|
20240613,105000,171105450,26550,26550,26550,26550,0
|
|
20240613,104900,171105450,26550,26500,26550,26500,2
|
|
20240613,104800,171052400,26500,26500,26500,26500,0
|
|
20240613,104700,171052400,26500,26500,26500,26500,0
|
|
20240613,104600,171052400,26500,26500,26500,26500,0
|
|
20240613,104500,171052400,26500,26500,26500,26500,0
|
|
20240613,104400,171052400,26500,26450,26500,26450,568
|
|
20240613,104300,156002550,26450,26450,26450,26450,16
|
|
20240613,104200,155579350,26450,26450,26450,26450,4
|
|
20240613,104100,155473550,26450,26450,26450,26450,0
|
|
20240613,104000,155473550,26450,26450,26450,26450,0
|
|
20240613,103900,155473550,26450,26450,26450,26450,62
|
|
20240613,103800,153833650,26450,26450,26450,26450,0
|
|
20240613,103700,153833650,26450,26450,26450,26450,0
|
|
20240613,103600,153833650,26450,26450,26450,26450,3
|
|
20240613,103500,153754300,26450,26450,26450,26450,3
|
|
20240613,103400,153674950,26500,26450,26500,26450,4
|
|
20240613,103300,153569050,26400,26400,26400,26400,0
|
|
20240613,103200,153569050,26400,26400,26400,26400,0
|
|
20240613,103100,153569050,26400,26400,26400,26400,0
|
|
20240613,103000,153569050,26400,26400,26400,26400,0
|
|
20240613,102900,153569050,26400,26400,26400,26400,0
|
|
20240613,102800,153569050,26400,26400,26400,26400,0
|
|
20240613,102700,153569050,26400,26400,26400,26400,0
|
|
20240613,102600,153569050,26400,26400,26400,26400,10
|
|
20240613,102500,153305050,26450,26400,26450,26400,111
|
|
20240613,102400,150369750,26400,26400,26400,26400,27
|
|
20240613,102300,149656950,26400,26450,26450,26400,162
|
|
20240613,102200,145372100,26450,26500,26500,26450,16
|
|
20240613,102100,144948850,26500,26500,26500,26500,31
|
|
20240613,102000,144127350,26500,26400,26500,26400,557
|
|
20240613,101900,129395950,26400,26350,26400,26350,2
|
|
20240613,101800,129343200,26350,26350,26350,26350,6
|
|
20240613,101700,129185100,26350,26350,26350,26350,30
|
|
20240613,101600,128394600,26350,26350,26350,26350,1
|
|
20240613,101500,128368250,26250,26250,26250,26250,4
|
|
20240613,101400,128263250,26250,26300,26300,26250,42
|
|
20240613,101300,127158700,26300,26300,26300,26300,30
|
|
20240613,101200,126369700,26300,26300,26300,26300,8
|
|
20240613,101100,126159300,26300,26300,26300,26300,0
|
|
20240613,101000,126159300,26300,26300,26300,26300,84
|
|
20240613,100900,123950100,26250,26350,26350,26200,1746
|
|
20240613,100800,78097250,26350,26350,26350,26350,1
|
|
20240613,100700,78070900,26400,26400,26400,26400,0
|
|
20240613,100600,78070900,26400,26400,26400,26400,6
|
|
20240613,100500,77912500,26350,26350,26350,26350,8
|
|
20240613,100400,77701700,26350,26350,26350,26350,4
|
|
20240613,100300,77596300,26350,26350,26350,26350,8
|
|
20240613,100200,77385500,26300,26300,26300,26300,10
|
|
20240613,100100,77122500,26350,26300,26350,26300,80
|
|
20240613,100000,75017000,26300,26400,26400,26300,4
|
|
20240613,095900,74911700,26350,26350,26350,26350,60
|
|
20240613,095800,73330700,26350,26350,26350,26350,37
|
|
20240613,095700,72355750,26350,26350,26350,26350,0
|
|
20240613,095600,72355750,26350,26350,26350,26350,0
|
|
20240613,095500,72355750,26350,26350,26350,26350,222
|
|
20240613,095400,66506050,26400,26400,26400,26400,6
|
|
20240613,095300,66347650,26400,26400,26400,26400,1
|
|
20240613,095200,66321250,26400,26400,26400,26400,0
|
|
20240613,095100,66321250,26400,26400,26400,26400,0
|
|
20240613,095000,66321250,26400,26400,26400,26400,17
|
|
20240613,094900,65872450,26350,26350,26350,26350,10
|
|
20240613,094800,65608950,26350,26400,26400,26350,31
|
|
20240613,094700,64790600,26400,26400,26400,26400,0
|
|
20240613,094600,64790600,26400,26400,26400,26400,0
|
|
20240613,094500,64790600,26400,26400,26400,26400,0
|
|
20240613,094400,64790600,26400,26400,26400,26400,250
|
|
20240613,094300,58190600,26350,26350,26350,26350,38
|
|
20240613,094200,57189300,26400,26400,26400,26400,4
|
|
20240613,094100,57083700,26350,26350,26350,26350,5
|
|
20240613,094000,56951950,26400,26400,26400,26400,0
|
|
20240613,093900,56951950,26400,26400,26400,26400,0
|
|
20240613,093800,56951950,26400,26400,26400,26400,1
|
|
20240613,093700,56925550,26400,26400,26400,26400,1
|
|
20240613,093600,56899150,26400,26400,26400,26400,0
|
|
20240613,093500,56899150,26400,26400,26400,26400,0
|
|
20240613,093400,56899150,26400,26400,26400,26400,17
|
|
20240613,093300,56450350,26400,26400,26400,26400,3
|
|
20240613,093200,56371150,26400,26400,26400,26400,1
|
|
20240613,093100,56344750,26400,26400,26400,26400,0
|
|
20240613,093000,56344750,26400,26400,26400,26400,6
|
|
20240613,092900,56186350,26350,26350,26350,26350,0
|
|
20240613,092800,56186350,26350,26350,26350,26350,18
|
|
20240613,092700,55712050,26400,26400,26400,26400,35
|
|
20240613,092600,54788050,26400,26400,26400,26400,603
|
|
20240613,092500,38868850,26400,26350,26400,26350,4
|
|
20240613,092400,38763350,26350,26300,26350,26300,525
|
|
20240613,092300,24930850,26350,26300,26350,26300,16
|
|
20240613,092200,24509550,26300,26300,26300,26300,5
|
|
20240613,092100,24378050,26350,26250,26350,26250,5
|
|
20240613,092000,24246650,26300,26300,26300,26300,66
|
|
20240613,091900,22510850,26350,26400,26400,26350,461
|
|
20240613,091800,10363050,26300,26300,26300,26300,1
|
|
20240613,091700,10336750,26350,26350,26350,26350,1
|
|
20240613,091600,10310400,26300,26300,26300,26300,0
|
|
20240613,091500,10310400,26300,26300,26300,26300,0
|
|
20240613,091400,10310400,26300,26300,26300,26300,0
|
|
20240613,091300,10310400,26300,26300,26300,26250,40
|
|
20240613,091200,9258650,26300,26300,26300,26300,2
|
|
20240613,091100,9206050,26300,26300,26300,26300,2
|
|
20240613,091000,9153450,26250,26250,26250,26200,86
|
|
20240613,090900,6896200,26200,26250,26250,26200,148
|
|
20240613,090800,3015200,26400,26400,26400,26400,1
|
|
20240613,090700,2988800,26400,26400,26400,26400,0
|
|
20240613,090600,2988800,26400,26400,26400,26400,0
|
|
20240613,090500,2988800,26400,26400,26400,26400,0
|
|
20240613,090400,2988800,26400,26400,26400,26400,1
|
|
20240613,090300,2962400,26450,26450,26450,26450,0
|
|
20240613,090200,2962400,26450,26450,26450,26450,10
|
|
20240613,090100,2697900,26450,26450,26450,26450,0
|
|
20240613,090000,2697900,26450,26450,26450,26450,101
|