587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184400,1185172100,26750,26750,26750,26750,1186
|
|
20240617,184300,1185172100,26750,26750,26750,26750,0
|
|
20240617,184200,1185172100,26750,26750,26750,26750,0
|
|
20240617,184100,1185172100,26750,26750,26750,26750,0
|
|
20240617,184000,1185172100,26750,26750,26750,26750,0
|
|
20240617,183900,1185172100,26750,26750,26750,26750,0
|
|
20240617,183800,1185172100,26750,26750,26750,26750,0
|
|
20240617,183700,1185172100,26750,26750,26750,26750,0
|
|
20240617,183600,1185172100,26750,26750,26750,26750,0
|
|
20240617,183500,1185172100,26750,26750,26750,26750,0
|
|
20240617,183400,1185172100,26750,26750,26750,26750,0
|
|
20240617,183300,1185172100,26750,26750,26750,26750,0
|
|
20240617,183200,1185172100,26750,26750,26750,26750,0
|
|
20240617,183100,1185172100,26750,26750,26750,26750,0
|
|
20240617,183000,1185172100,26750,26750,26750,26750,0
|
|
20240617,182900,1185172100,26750,26750,26750,26750,0
|
|
20240617,182800,1185172100,26750,26750,26750,26750,0
|
|
20240617,182700,1185172100,26750,26750,26750,26750,0
|
|
20240617,182600,1185172100,26750,26750,26750,26750,0
|
|
20240617,182500,1185172100,26750,26750,26750,26750,0
|
|
20240617,182400,1185172100,26750,26750,26750,26750,0
|
|
20240617,182300,1185172100,26750,26750,26750,26750,0
|
|
20240617,182200,1185172100,26750,26750,26750,26750,0
|
|
20240617,182100,1185172100,26750,26750,26750,26750,0
|
|
20240617,182000,1185172100,26750,26750,26750,26750,0
|
|
20240617,181900,1185172100,26750,26750,26750,26750,0
|
|
20240617,181800,1185172100,26750,26750,26750,26750,0
|
|
20240617,181700,1185172100,26750,26750,26750,26750,0
|
|
20240617,181600,1185172100,26750,26750,26750,26750,0
|
|
20240617,181500,1185172100,26750,26750,26750,26750,0
|
|
20240617,181400,1185172100,26750,26750,26750,26750,1186
|
|
20240617,181300,1185172100,26750,26750,26750,26750,0
|
|
20240617,181200,1185172100,26750,26750,26750,26750,0
|
|
20240617,181100,1185172100,26750,26750,26750,26750,0
|
|
20240617,181000,1185172100,26750,26750,26750,26750,0
|
|
20240617,180900,1185172100,26750,26750,26750,26750,0
|
|
20240617,180800,1185172100,26750,26750,26750,26750,0
|
|
20240617,180700,1185172100,26750,26750,26750,26750,0
|
|
20240617,180600,1185172100,26750,26750,26750,26750,0
|
|
20240617,180500,1185172100,26750,26750,26750,26750,0
|
|
20240617,180400,1185172100,26750,26750,26750,26750,0
|
|
20240617,180300,1185172100,26750,26750,26750,26750,0
|
|
20240617,180200,1185172100,26750,26750,26750,26750,0
|
|
20240617,180100,1185172100,26750,26750,26750,26750,0
|
|
20240617,180000,1185172100,26750,26750,26750,26750,0
|
|
20240617,175900,1185172100,26750,26750,26750,26750,0
|
|
20240617,175800,1185172100,26750,26750,26750,26750,0
|
|
20240617,175700,1185172100,26750,26750,26750,26750,0
|
|
20240617,175600,1185172100,26750,26750,26750,26750,0
|
|
20240617,175500,1185172100,26750,26750,26750,26750,0
|
|
20240617,175400,1185172100,26750,26750,26750,26750,0
|
|
20240617,175300,1185172100,26750,26750,26750,26750,0
|
|
20240617,175200,1185172100,26750,26750,26750,26750,0
|
|
20240617,175100,1185172100,26750,26750,26750,26750,0
|
|
20240617,175000,1185172100,26750,26750,26750,26750,0
|
|
20240617,174900,1185172100,26750,26750,26750,26750,0
|
|
20240617,174800,1185172100,26750,26750,26750,26750,0
|
|
20240617,174700,1185172100,26750,26750,26750,26750,0
|
|
20240617,174600,1185172100,26750,26750,26750,26750,0
|
|
20240617,174500,1185172100,26750,26750,26750,26750,0
|
|
20240617,174400,1185172100,26750,26750,26750,26750,1186
|
|
20240617,174300,1185172100,26750,26750,26750,26750,0
|
|
20240617,174200,1185172100,26750,26750,26750,26750,0
|
|
20240617,174100,1185172100,26750,26750,26750,26750,0
|
|
20240617,174000,1185172100,26750,26750,26750,26750,0
|
|
20240617,173900,1185172100,26750,26750,26750,26750,0
|
|
20240617,173800,1185172100,26750,26750,26750,26750,0
|
|
20240617,173700,1185172100,26750,26750,26750,26750,0
|
|
20240617,173600,1185172100,26750,26750,26750,26750,0
|
|
20240617,173500,1185172100,26750,26750,26750,26750,0
|
|
20240617,173400,1185172100,26750,26750,26750,26750,0
|
|
20240617,173300,1185172100,26750,26750,26750,26750,0
|
|
20240617,173200,1185172100,26750,26750,26750,26750,0
|
|
20240617,173100,1185172100,26750,26750,26750,26750,0
|
|
20240617,173000,1185172100,26750,26750,26750,26750,0
|
|
20240617,172900,1185172100,26750,26750,26750,26750,0
|
|
20240617,172800,1185172100,26750,26750,26750,26750,0
|
|
20240617,172700,1185172100,26750,26750,26750,26750,0
|
|
20240617,172600,1185172100,26750,26750,26750,26750,0
|
|
20240617,172500,1185172100,26750,26750,26750,26750,0
|
|
20240617,172400,1185172100,26750,26750,26750,26750,0
|
|
20240617,172300,1185172100,26750,26750,26750,26750,0
|
|
20240617,172200,1185172100,26750,26750,26750,26750,0
|
|
20240617,172100,1185172100,26750,26750,26750,26750,0
|
|
20240617,172000,1185172100,26750,26750,26750,26750,0
|
|
20240617,171900,1185172100,26750,26750,26750,26750,0
|
|
20240617,171800,1185172100,26750,26750,26750,26750,0
|
|
20240617,171700,1185172100,26750,26750,26750,26750,0
|
|
20240617,171600,1185172100,26750,26750,26750,26750,0
|
|
20240617,171500,1185172100,26750,26750,26750,26750,0
|
|
20240617,171400,1185172100,26750,26750,26750,26750,1186
|
|
20240617,171300,1185172100,26750,26750,26750,26750,0
|
|
20240617,171200,1185172100,26750,26750,26750,26750,0
|
|
20240617,171100,1185172100,26750,26750,26750,26750,0
|
|
20240617,171000,1185172100,26750,26750,26750,26750,0
|
|
20240617,170900,1185172100,26750,26750,26750,26750,0
|
|
20240617,170800,1185172100,26750,26750,26750,26750,0
|
|
20240617,170700,1185172100,26750,26750,26750,26750,0
|
|
20240617,170600,1185172100,26750,26750,26750,26750,0
|
|
20240617,170500,1185172100,26750,26750,26750,26750,0
|
|
20240617,170400,1185172100,26750,26750,26750,26750,0
|
|
20240617,170300,1185172100,26750,26750,26750,26750,0
|
|
20240617,170200,1185172100,26750,26750,26750,26750,0
|
|
20240617,170100,1185172100,26750,26750,26750,26750,0
|
|
20240617,170000,1185172100,26750,26750,26750,26750,0
|
|
20240617,165900,1185172100,26750,26750,26750,26750,0
|
|
20240617,165800,1185172100,26750,26750,26750,26750,0
|
|
20240617,165700,1185172100,26750,26750,26750,26750,0
|
|
20240617,165600,1185172100,26750,26750,26750,26750,0
|
|
20240617,165500,1185172100,26750,26750,26750,26750,0
|
|
20240617,165400,1185172100,26750,26750,26750,26750,0
|
|
20240617,165300,1185172100,26750,26750,26750,26750,0
|
|
20240617,165200,1185172100,26750,26750,26750,26750,0
|
|
20240617,165100,1185172100,26750,26750,26750,26750,0
|
|
20240617,165000,1185172100,26750,26750,26750,26750,0
|
|
20240617,164900,1185172100,26750,26750,26750,26750,0
|
|
20240617,164800,1185172100,26750,26750,26750,26750,0
|
|
20240617,164700,1185172100,26750,26750,26750,26750,0
|
|
20240617,164600,1185172100,26750,26750,26750,26750,0
|
|
20240617,164500,1185172100,26750,26750,26750,26750,0
|
|
20240617,164400,1185172100,26750,26750,26750,26750,1186
|
|
20240617,164300,1185172100,26750,26750,26750,26750,0
|
|
20240617,164200,1185172100,26750,26750,26750,26750,0
|
|
20240617,164100,1185172100,26750,26750,26750,26750,0
|
|
20240617,164000,1185172100,26750,26750,26750,26750,0
|
|
20240617,163900,1185172100,26750,26750,26750,26750,0
|
|
20240617,163800,1185172100,26750,26750,26750,26750,0
|
|
20240617,163700,1185172100,26750,26750,26750,26750,0
|
|
20240617,163600,1185172100,26750,26750,26750,26750,0
|
|
20240617,163500,1185172100,26750,26750,26750,26750,0
|
|
20240617,163400,1185172100,26750,26750,26750,26750,0
|
|
20240617,163300,1185172100,26750,26750,26750,26750,0
|
|
20240617,163200,1185172100,26750,26750,26750,26750,0
|
|
20240617,163100,1185172100,26750,26750,26750,26750,0
|
|
20240617,163000,1185172100,26750,26750,26750,26750,0
|
|
20240617,162900,1185172100,26750,26750,26750,26750,0
|
|
20240617,162800,1185172100,26750,26750,26750,26750,0
|
|
20240617,162700,1185172100,26750,26750,26750,26750,0
|
|
20240617,162600,1185172100,26750,26750,26750,26750,0
|
|
20240617,162500,1185172100,26750,26750,26750,26750,0
|
|
20240617,162400,1185172100,26750,26750,26750,26750,0
|
|
20240617,162300,1185172100,26750,26750,26750,26750,0
|
|
20240617,162200,1185172100,26750,26750,26750,26750,0
|
|
20240617,162100,1185172100,26750,26750,26750,26750,0
|
|
20240617,162000,1185172100,26750,26750,26750,26750,0
|
|
20240617,161900,1185172100,26750,26750,26750,26750,0
|
|
20240617,161800,1185172100,26750,26750,26750,26750,0
|
|
20240617,161700,1185172100,26750,26750,26750,26750,0
|
|
20240617,161600,1185172100,26750,26750,26750,26750,0
|
|
20240617,161500,1185172100,26750,26750,26750,26750,0
|
|
20240617,161400,1185172100,26750,26750,26750,26750,1186
|
|
20240617,161300,1185172100,26750,26750,26750,26750,0
|
|
20240617,161200,1185172100,26750,26750,26750,26750,0
|
|
20240617,161100,1185172100,26750,26750,26750,26750,0
|
|
20240617,161000,1185172100,26750,26750,26750,26750,0
|
|
20240617,160900,1185172100,26750,26750,26750,26750,0
|
|
20240617,160800,1185172100,26750,26750,26750,26750,0
|
|
20240617,160700,1185172100,26750,26750,26750,26750,0
|
|
20240617,160600,1185172100,26750,26750,26750,26750,0
|
|
20240617,160500,1185172100,26750,26750,26750,26750,0
|
|
20240617,160400,1185172100,26750,26750,26750,26750,0
|
|
20240617,160300,1185172100,26750,26750,26750,26750,0
|
|
20240617,160200,1185172100,26750,26750,26750,26750,0
|
|
20240617,160100,1185172100,26750,26750,26750,26750,0
|
|
20240617,160000,1185172100,26750,26750,26750,26750,0
|
|
20240617,155900,1185172100,26750,26750,26750,26750,0
|
|
20240617,155800,1185172100,26750,26750,26750,26750,0
|
|
20240617,155700,1185172100,26750,26750,26750,26750,0
|
|
20240617,155600,1185172100,26750,26750,26750,26750,0
|
|
20240617,155500,1185172100,26750,26750,26750,26750,0
|
|
20240617,155400,1185172100,26750,26750,26750,26750,0
|
|
20240617,155300,1185172100,26750,26750,26750,26750,0
|
|
20240617,155200,1185172100,26750,26750,26750,26750,0
|
|
20240617,155100,1185172100,26750,26750,26750,26750,0
|
|
20240617,155000,1185172100,26750,26750,26750,26750,0
|
|
20240617,154900,1185172100,26750,26750,26750,26750,0
|
|
20240617,154800,1185172100,26750,26750,26750,26750,0
|
|
20240617,154700,1185172100,26750,26750,26750,26750,0
|
|
20240617,154600,1185172100,26750,26750,26750,26750,0
|
|
20240617,154500,1185172100,26750,26750,26750,26750,0
|
|
20240617,154400,1185172100,26750,26750,26750,26750,1186
|
|
20240617,154300,1185172100,26750,26750,26750,26750,0
|
|
20240617,154200,1185172100,26750,26750,26750,26750,0
|
|
20240617,154100,1185172100,26750,26750,26750,26750,0
|
|
20240617,154000,1185172100,26750,26750,26750,26750,0
|
|
20240617,153900,1185172100,26750,26750,26750,26750,0
|
|
20240617,153800,1185172100,26750,26750,26750,26750,0
|
|
20240617,153700,1185172100,26750,26750,26750,26750,0
|
|
20240617,153600,1185172100,26750,26750,26750,26750,0
|
|
20240617,153500,1185172100,26750,26750,26750,26750,0
|
|
20240617,153400,1185172100,26750,26750,26750,26750,0
|
|
20240617,153300,1185172100,26750,26750,26750,26750,0
|
|
20240617,153200,1185172100,26750,26750,26750,26750,0
|
|
20240617,153100,1185172100,26750,26750,26750,26750,0
|
|
20240617,153000,1185172100,26750,26750,26750,26750,1186
|
|
20240617,152900,1153446600,26850,26850,26850,26850,0
|
|
20240617,152800,1153446600,26850,26850,26850,26850,0
|
|
20240617,152700,1153446600,26850,26850,26850,26850,0
|
|
20240617,152600,1153446600,26850,26850,26850,26850,0
|
|
20240617,152500,1153446600,26850,26850,26850,26850,0
|
|
20240617,152400,1153446600,26850,26850,26850,26850,0
|
|
20240617,152300,1153446600,26850,26850,26850,26850,0
|
|
20240617,152200,1153446600,26850,26850,26850,26850,0
|
|
20240617,152100,1153446600,26850,26850,26850,26850,0
|
|
20240617,152000,1153446600,26850,26850,26850,26850,0
|
|
20240617,151900,1153446600,26850,26850,26850,26800,98
|
|
20240617,151800,1150817650,26800,26800,26850,26800,124
|
|
20240617,151700,1147493650,26800,26750,26800,26750,92
|
|
20240617,151600,1145028150,26800,26800,26850,26800,192
|
|
20240617,151500,1139881650,26800,26800,26800,26800,1
|
|
20240617,151400,1139854850,26800,26800,26800,26750,90
|
|
20240617,151300,1137445500,26800,26800,26800,26800,0
|
|
20240617,151200,1137445500,26800,26800,26800,26800,53
|
|
20240617,151100,1136025100,26800,26800,26800,26800,50
|
|
20240617,151000,1134685100,26800,26750,26800,26750,15
|
|
20240617,150900,1134283150,26800,26800,26800,26800,6
|
|
20240617,150800,1134122350,26800,26800,26800,26800,0
|
|
20240617,150700,1134122350,26800,26800,26800,26800,17
|
|
20240617,150600,1133666750,26800,26800,26800,26750,216
|
|
20240617,150500,1127888650,26800,26800,26800,26800,106
|
|
20240617,150400,1125047850,26800,26800,26800,26800,6
|
|
20240617,150300,1124887050,26800,26800,26800,26800,12
|
|
20240617,150200,1124565450,26800,26800,26800,26800,7
|
|
20240617,150100,1124377850,26800,26800,26800,26800,1
|
|
20240617,150000,1124351050,26800,26800,26800,26800,58
|
|
20240617,145900,1122796650,26850,26850,26850,26850,12
|
|
20240617,145800,1122474450,26850,26800,26850,26800,142
|
|
20240617,145700,1118668700,26850,26850,26850,26850,5
|
|
20240617,145600,1118534450,26850,26850,26850,26850,13
|
|
20240617,145500,1118185400,26800,26800,26800,26800,203
|
|
20240617,145400,1112745000,26850,26800,26850,26800,66
|
|
20240617,145300,1110975400,26800,26800,26800,26800,104
|
|
20240617,145200,1108188200,26800,26800,26800,26800,112
|
|
20240617,145100,1105186600,26800,26800,26800,26800,1
|
|
20240617,145000,1105159800,26800,26800,26800,26800,9
|
|
20240617,144900,1104918600,26800,26800,26800,26800,12
|
|
20240617,144800,1104597000,26800,26800,26800,26800,5
|
|
20240617,144700,1104463000,26800,26800,26800,26800,1
|
|
20240617,144600,1104436200,26750,26800,26800,26750,11
|
|
20240617,144500,1104141850,26750,26800,26800,26750,14
|
|
20240617,144400,1103766750,26750,26750,26750,26750,0
|
|
20240617,144300,1103766750,26750,26700,26750,26700,113
|
|
20240617,144200,1100749500,26700,26800,26800,26700,102
|
|
20240617,144100,1098025200,26800,26800,26800,26800,17
|
|
20240617,144000,1097569600,26750,26750,26750,26750,5
|
|
20240617,143900,1097435850,26850,26850,26850,26850,1
|
|
20240617,143800,1097409000,26800,26850,26850,26800,19
|
|
20240617,143700,1096899100,26800,26750,26800,26700,379
|
|
20240617,143600,1086744400,26750,26750,26750,26750,5
|
|
20240617,143500,1086610650,26750,26750,26750,26750,47
|
|
20240617,143400,1085353400,26750,26750,26750,26750,803
|
|
20240617,143300,1063873150,26750,26750,26750,26750,15
|
|
20240617,143200,1063471900,26750,26750,26750,26750,0
|
|
20240617,143100,1063471900,26750,26750,26750,26750,5
|
|
20240617,143000,1063338150,26750,26750,26800,26750,253
|
|
20240617,142900,1056570300,26800,26800,26800,26800,5
|
|
20240617,142800,1056436300,26800,26750,26800,26750,2
|
|
20240617,142700,1056382750,26800,26800,26800,26800,12
|
|
20240617,142600,1056061150,26800,26800,26800,26750,18
|
|
20240617,142500,1055579250,26750,26750,26750,26750,151
|
|
20240617,142400,1051540000,26800,26800,26800,26800,5
|
|
20240617,142300,1051406000,26800,26750,26800,26750,15
|
|
20240617,142200,1051004100,26800,26800,26800,26800,7
|
|
20240617,142100,1050816500,26750,26750,26750,26750,1
|
|
20240617,142000,1050789750,26800,26800,26800,26750,14
|
|
20240617,141900,1050414650,26800,26800,26800,26800,17
|
|
20240617,141800,1049959050,26750,26800,26800,26750,4
|
|
20240617,141700,1049851900,26800,26800,26800,26800,5
|
|
20240617,141600,1049717900,26750,26800,26800,26750,37
|
|
20240617,141500,1048727550,26800,26750,26800,26750,40
|
|
20240617,141400,1047655600,26750,26800,26800,26750,7
|
|
20240617,141300,1047468050,26750,26750,26750,26750,2
|
|
20240617,141200,1047414550,26800,26750,26800,26750,19
|
|
20240617,141100,1046905400,26800,26800,26800,26800,0
|
|
20240617,141000,1046905400,26800,26800,26800,26750,10
|
|
20240617,140900,1046637500,26800,26750,26800,26750,450
|
|
20240617,140800,1034598950,26750,26800,26800,26750,7
|
|
20240617,140700,1034411400,26800,26750,26800,26750,11
|
|
20240617,140600,1034116900,26800,26800,26800,26800,2
|
|
20240617,140500,1034063300,26800,26800,26800,26750,58
|
|
20240617,140400,1032508950,26800,26800,26800,26800,1
|
|
20240617,140300,1032482150,26800,26750,26800,26750,62
|
|
20240617,140200,1030820650,26800,26750,26800,26750,8
|
|
20240617,140100,1030606300,26800,26800,26800,26800,14
|
|
20240617,140000,1030231100,26800,26800,26800,26750,22
|
|
20240617,135900,1029641600,26800,26800,26800,26800,151
|
|
20240617,135800,1025594800,26750,26800,26800,26750,28
|
|
20240617,135700,1024844450,26750,26750,26750,26750,2
|
|
20240617,135600,1024790950,26800,26800,26800,26800,101
|
|
20240617,135500,1022084150,26800,26800,26800,26750,7
|
|
20240617,135400,1021896600,26800,26750,26800,26750,16
|
|
20240617,135300,1021467900,26800,26800,26800,26800,8
|
|
20240617,135200,1021253500,26800,26800,26800,26800,11
|
|
20240617,135100,1020958700,26800,26800,26800,26800,18
|
|
20240617,135000,1020476300,26800,26750,26800,26750,283
|
|
20240617,134900,1012892300,26750,26800,26800,26750,51
|
|
20240617,134800,1011525550,26800,26800,26800,26800,106
|
|
20240617,134700,1008684750,26750,26800,26800,26750,14
|
|
20240617,134600,1008309650,26800,26800,26800,26800,7
|
|
20240617,134500,1008122050,26750,26800,26800,26750,19
|
|
20240617,134400,1007613750,26800,26750,26800,26750,3
|
|
20240617,134300,1007533450,26800,26750,26800,26750,26
|
|
20240617,134200,1006837200,26800,26750,26800,26750,4
|
|
20240617,134100,1006730050,26750,26750,26800,26750,324
|
|
20240617,134000,998062800,26850,26850,26850,26800,14
|
|
20240617,133900,997686950,26800,26850,26850,26800,6
|
|
20240617,133800,997525900,26850,26800,26850,26800,109
|
|
20240617,133700,994604600,26800,26800,26850,26800,16
|
|
20240617,133600,994175700,26850,26800,26850,26800,18
|
|
20240617,133500,993692450,26850,26850,26850,26850,5
|
|
20240617,133400,993558200,26850,26850,26850,26800,9
|
|
20240617,133300,993316650,26850,26850,26850,26850,11
|
|
20240617,133200,993021300,26800,26800,26850,26800,42
|
|
20240617,133100,991895650,26850,26800,26850,26800,56
|
|
20240617,133000,990394650,26850,26800,26850,26800,522
|
|
20240617,132900,976404950,26800,26850,26850,26800,19
|
|
20240617,132800,975894850,26800,26800,26800,26800,0
|
|
20240617,132700,975894850,26800,26850,26850,26800,7
|
|
20240617,132600,975707000,26850,26800,26850,26800,14
|
|
20240617,132500,975331150,26850,26850,26850,26850,13
|
|
20240617,132400,974982100,26850,26850,26850,26800,10
|
|
20240617,132300,974713700,26850,26850,26850,26800,28
|
|
20240617,132200,973961950,26850,26850,26850,26850,15
|
|
20240617,132100,973559200,26800,26850,26850,26800,43
|
|
20240617,132000,972406750,26850,26850,26850,26850,0
|
|
20240617,131900,972406750,26850,26850,26850,26800,8
|
|
20240617,131800,972192050,26850,26800,26850,26800,15
|
|
20240617,131700,971789400,26850,26850,26850,26850,5
|
|
20240617,131600,971655150,26800,26800,26800,26800,502
|
|
20240617,131500,958201550,26850,26850,26850,26850,8
|
|
20240617,131400,957986750,26850,26850,26850,26800,18
|
|
20240617,131300,957503550,26850,26800,26850,26800,21
|
|
20240617,131200,956939800,26850,26800,26850,26800,8
|
|
20240617,131100,956725100,26800,26850,26850,26800,16
|
|
20240617,131000,956295600,26850,26800,26850,26800,7
|
|
20240617,130900,956107700,26800,26800,26800,26800,8
|
|
20240617,130800,955893300,26800,26800,26800,26800,2
|
|
20240617,130700,955839700,26850,26850,26850,26850,18
|
|
20240617,130600,955356400,26800,26850,26850,26800,4
|
|
20240617,130500,955249050,26850,26850,26850,26800,10
|
|
20240617,130400,954980650,26800,26850,26850,26800,13
|
|
20240617,130300,954631650,26800,26900,26900,26800,1028
|
|
20240617,130200,927031550,26900,26900,26900,26900,14
|
|
20240617,130100,926654950,26850,26850,26850,26850,13
|
|
20240617,130000,926305900,26900,26850,26900,26850,18
|
|
20240617,125900,925821750,26900,26900,26900,26900,3
|
|
20240617,125800,925741050,26850,26900,26900,26850,6
|
|
20240617,125700,925579750,26850,26850,26850,26850,1
|
|
20240617,125600,925552900,26900,26900,26900,26900,17
|
|
20240617,125500,925095600,26850,26900,26900,26850,3
|
|
20240617,125400,925015000,26900,26900,26900,26900,1
|
|
20240617,125300,924988100,26850,26900,26900,26850,18
|
|
20240617,125200,924503950,26850,26850,26850,26850,2
|
|
20240617,125100,924450250,26900,26900,26900,26900,9
|
|
20240617,125000,924208150,26850,26850,26850,26850,1
|
|
20240617,124900,924181300,26900,26900,26900,26900,12
|
|
20240617,124800,923858500,26850,26900,26900,26850,8
|
|
20240617,124700,923643400,26850,26900,26900,26850,23
|
|
20240617,124600,923025750,26900,26900,26900,26900,90
|
|
20240617,124500,920604750,26900,26900,26900,26850,88
|
|
20240617,124400,918237650,26900,26900,26900,26900,1
|
|
20240617,124300,918210750,26900,26950,26950,26900,17
|
|
20240617,124200,917753300,26900,26950,26950,26900,14
|
|
20240617,124100,917376100,26950,26950,26950,26950,5
|
|
20240617,124000,917241350,26900,26950,26950,26900,2
|
|
20240617,123900,917187500,26950,26900,26950,26900,9
|
|
20240617,123800,916945050,26950,26950,26950,26950,14
|
|
20240617,123700,916567750,26900,26950,26950,26900,2
|
|
20240617,123600,916513900,26950,26900,26950,26900,7
|
|
20240617,123500,916325350,26950,26950,26950,26950,15
|
|
20240617,123400,915921100,26950,26900,26950,26900,8
|
|
20240617,123300,915705550,26900,26900,26900,26900,0
|
|
20240617,123200,915705550,26900,26950,26950,26900,8
|
|
20240617,123100,915490050,26950,26900,26950,26900,29
|
|
20240617,123000,914709300,26950,26950,26950,26950,0
|
|
20240617,122900,914709300,26950,26900,26950,26900,8
|
|
20240617,122800,914493800,26900,26900,26900,26900,0
|
|
20240617,122700,914493800,26900,26950,26950,26900,20
|
|
20240617,122600,913954850,26900,26950,26950,26900,1223
|
|
20240617,122500,881024350,27000,27000,27000,27000,0
|
|
20240617,122400,881024350,27000,27000,27000,26950,19
|
|
20240617,122300,880511400,27000,26950,27000,26950,4
|
|
20240617,122200,880403500,27000,27000,27000,27000,4
|
|
20240617,122100,880295500,27000,26950,27000,26950,9
|
|
20240617,122000,880052850,27000,27000,27000,27000,16
|
|
20240617,121900,879620850,26950,27000,27000,26950,28
|
|
20240617,121800,878864950,26950,26950,26950,26950,17
|
|
20240617,121700,878406800,26950,27000,27000,26950,33
|
|
20240617,121600,877517200,27000,26950,27000,26950,25
|
|
20240617,121500,876842850,26900,26950,26950,26900,8
|
|
20240617,121400,876627300,26900,26900,26900,26900,1
|
|
20240617,121300,876600400,26950,26950,27000,26950,18
|
|
20240617,121200,876114700,26950,26950,26950,26950,15
|
|
20240617,121100,875710450,26950,27050,27050,26950,53
|
|
20240617,121000,874282000,27000,26950,27000,26950,13
|
|
20240617,120900,873931600,27050,26950,27050,26950,511
|
|
20240617,120800,860144200,26900,26950,26950,26900,7
|
|
20240617,120700,859955600,26950,26900,26950,26900,52
|
|
20240617,120600,858556700,26900,26950,26950,26900,13
|
|
20240617,120500,858206400,26950,26900,26950,26900,122
|
|
20240617,120400,854924300,26900,26900,26900,26900,0
|
|
20240617,120300,854924300,26900,26950,26950,26900,8
|
|
20240617,120200,854708750,26950,26900,26950,26900,14
|
|
20240617,120100,854331500,26950,26950,26950,26950,6
|
|
20240617,120000,854169800,26900,26950,26950,26900,2
|
|
20240617,115900,854115950,26950,26950,26950,26900,3
|
|
20240617,115800,854035150,26950,26900,26950,26900,50
|
|
20240617,115700,852689400,26950,26900,26950,26900,3
|
|
20240617,115600,852608600,26950,26950,26950,26950,8
|
|
20240617,115500,852393000,26950,26950,26950,26900,15
|
|
20240617,115400,851988800,26950,26900,26950,26900,76
|
|
20240617,115300,849940650,26950,26900,26950,26900,6
|
|
20240617,115200,849779000,26900,26900,26900,26900,10
|
|
20240617,115100,849510000,26950,26950,26950,26900,27
|
|
20240617,115000,848782600,26900,26900,26900,26900,5
|
|
20240617,114900,848648100,27000,26950,27000,26950,6
|
|
20240617,114800,848486350,26900,27000,27000,26900,1331
|
|
20240617,114700,812645600,27000,27000,27000,27000,1
|
|
20240617,114600,812618600,27000,26950,27000,26950,15
|
|
20240617,114500,812214100,27000,27000,27000,27000,15
|
|
20240617,114400,811809100,27000,27000,27000,27000,74
|
|
20240617,114300,809811100,27000,27000,27000,26950,105
|
|
20240617,114200,806976650,27000,27000,27000,27000,3
|
|
20240617,114100,806895650,27000,27050,27050,27000,34
|
|
20240617,114000,805976050,27050,27000,27050,27000,16
|
|
20240617,113900,805543450,27050,27050,27050,27050,7
|
|
20240617,113800,805354100,27050,27050,27050,27050,1
|
|
20240617,113700,805327050,27050,27050,27050,27050,12
|
|
20240617,113600,805002450,27000,27000,27000,27000,64
|
|
20240617,113500,803274450,27000,27000,27000,27000,3
|
|
20240617,113400,803193450,27000,27000,27000,27000,5
|
|
20240617,113300,803058450,27000,27000,27000,27000,12
|
|
20240617,113200,802734450,27000,27000,27000,27000,28
|
|
20240617,113100,801978450,27000,27000,27000,27000,1
|
|
20240617,113000,801951450,27000,27000,27000,27000,7
|
|
20240617,112900,801762450,27000,27000,27000,27000,12
|
|
20240617,112800,801438450,27000,27050,27050,27000,26
|
|
20240617,112700,800736350,27000,27000,27000,27000,43
|
|
20240617,112600,799575350,27000,27000,27000,27000,17
|
|
20240617,112500,799116350,27000,27000,27000,27000,5
|
|
20240617,112400,798981350,27000,27000,27000,27000,44
|
|
20240617,112300,797793350,26950,27000,27000,26950,28
|
|
20240617,112200,797037400,27050,27050,27050,27000,15
|
|
20240617,112100,796631800,27000,27000,27000,27000,2
|
|
20240617,112000,796577800,27050,27050,27050,27050,3
|
|
20240617,111900,796496650,27050,27050,27050,27050,16
|
|
20240617,111800,796063850,27000,27000,27000,27000,5
|
|
20240617,111700,795928850,27050,27000,27050,27000,6
|
|
20240617,111600,795766800,27050,26950,27050,26950,7
|
|
20240617,111500,795577550,27000,26950,27050,26950,42
|
|
20240617,111400,794443200,26950,27000,27100,26950,928
|
|
20240617,111300,769409850,27000,27150,27150,27000,417
|
|
20240617,111200,758129500,27150,27150,27150,27150,2
|
|
20240617,111100,758075200,27100,27100,27150,27100,8
|
|
20240617,111000,757858350,27050,27050,27050,27050,1
|
|
20240617,110900,757831300,27150,27100,27150,27100,156
|
|
20240617,110800,753602850,27150,27200,27200,27150,64
|
|
20240617,110700,751864600,27100,27150,27150,27100,11
|
|
20240617,110600,751566200,27150,27100,27150,27100,199
|
|
20240617,110500,746164000,27150,27150,27150,27150,3
|
|
20240617,110400,746082550,27150,27150,27150,27150,14
|
|
20240617,110300,745702450,27150,27150,27150,27150,101
|
|
20240617,110200,742960300,27150,27100,27150,27100,44
|
|
20240617,110100,741766100,27150,27150,27150,27150,55
|
|
20240617,110000,740272850,27150,27100,27150,27100,16
|
|
20240617,105900,739838500,27150,27150,27150,27150,115
|
|
20240617,105800,736716250,27150,27150,27150,27100,164
|
|
20240617,105700,732264250,27150,27100,27150,27100,11
|
|
20240617,105600,731966100,27100,27150,27150,27100,109
|
|
20240617,105500,729012100,27150,27100,27150,27100,2
|
|
20240617,105400,728957850,27150,27100,27150,27100,304
|
|
20240617,105300,720705450,27050,27100,27100,27050,31
|
|
20240617,105200,719866300,27150,27150,27150,27050,7
|
|
20240617,105100,719676750,27100,27050,27100,27050,331
|
|
20240617,105000,710707500,27100,27100,27100,27100,12
|
|
20240617,104900,710382300,27100,27100,27100,27050,138
|
|
20240617,104800,706643450,27050,27100,27100,27050,15
|
|
20240617,104700,706237600,27050,27100,27100,27050,28
|
|
20240617,104600,705479900,27050,27100,27100,27050,29
|
|
20240617,104500,704694850,27050,27050,27050,27050,17
|
|
20240617,104400,704235000,27100,27100,27100,27100,8
|
|
20240617,104300,704018200,27050,27050,27050,27050,70
|
|
20240617,104200,702124700,27050,27050,27050,27000,422
|
|
20240617,104100,690711550,27100,27100,27100,27050,171
|
|
20240617,104000,686078400,27100,27050,27100,27050,19
|
|
20240617,103900,685564350,27100,27100,27100,27050,34
|
|
20240617,103800,684643800,27100,27100,27100,27100,1
|
|
20240617,103700,684616700,27100,27100,27100,27100,5
|
|
20240617,103600,684481200,27150,27150,27150,27100,311
|
|
20240617,103500,676052950,27100,27150,27150,27100,55
|
|
20240617,103400,674561600,27100,27100,27100,27100,18
|
|
20240617,103300,674073800,27150,27150,27150,27150,1
|
|
20240617,103200,674046650,27150,27150,27150,27150,30
|
|
20240617,103100,673232150,27150,27150,27150,27150,1
|
|
20240617,103000,673205000,27200,27150,27200,27150,6
|
|
20240617,102900,673042050,27100,27100,27100,27100,17
|
|
20240617,102800,672581350,27150,27200,27200,27150,20
|
|
20240617,102700,672037600,27150,27150,27150,27150,413
|
|
20240617,102600,660824650,27200,27200,27200,27200,4
|
|
20240617,102500,660715850,27250,27250,27250,27250,1
|
|
20240617,102400,660688600,27300,27250,27300,27150,281
|
|
20240617,102300,653039750,27250,27250,27250,27250,55
|
|
20240617,102200,651541000,27250,27200,27250,27200,6
|
|
20240617,102100,651377750,27250,27250,27250,27250,13
|
|
20240617,102000,651023500,27250,27250,27250,27200,56
|
|
20240617,101900,649499850,27250,27200,27250,27200,3
|
|
20240617,101800,649418200,27200,27200,27250,27200,24
|
|
20240617,101700,648765150,27300,27250,27300,27200,319
|
|
20240617,101600,640058950,27250,27300,27300,27250,652
|
|
20240617,101500,622260000,27350,27300,27350,27300,46
|
|
20240617,101400,621003950,27300,27350,27350,27300,237
|
|
20240617,101300,614525000,27350,27400,27400,27350,68
|
|
20240617,101200,612662100,27400,27400,27400,27350,151
|
|
20240617,101100,608527750,27450,27450,27450,27350,205
|
|
20240617,101000,602913650,27400,27500,27500,27400,411
|
|
20240617,100900,591631300,27450,27450,27500,27450,536
|
|
20240617,100800,576918050,27450,27450,27500,27450,84
|
|
20240617,100700,574611900,27450,27400,27450,27400,1141
|
|
20240617,100600,543328050,27400,27350,27450,27350,260
|
|
20240617,100500,536195150,27450,27350,27450,27300,2183
|
|
20240617,100400,476467000,27350,27350,27350,27300,60
|
|
20240617,100300,474828750,27350,27350,27350,27300,210
|
|
20240617,100200,469091200,27350,27350,27350,27350,103
|
|
20240617,100100,466274150,27350,27350,27350,27300,250
|
|
20240617,100000,459436700,27350,27300,27350,27300,774
|
|
20240617,095900,438306100,27250,27050,27250,27050,2235
|
|
20240617,095800,377602850,27050,27050,27100,27050,122
|
|
20240617,095700,374302700,27050,27050,27100,27050,29
|
|
20240617,095600,373518200,27050,27050,27050,27050,184
|
|
20240617,095500,368541000,27050,27050,27050,27000,402
|
|
20240617,095400,357668250,27000,27050,27050,27000,344
|
|
20240617,095300,348367000,27050,27050,27050,27050,1
|
|
20240617,095200,348339950,27050,27000,27050,27000,890
|
|
20240617,095100,324309600,26950,26950,26950,26950,9
|
|
20240617,095000,324067050,26950,26950,26950,26950,2
|
|
20240617,094900,324013150,26950,26950,27000,26950,137
|
|
20240617,094800,320319400,27000,27000,27000,27000,0
|
|
20240617,094700,320319400,27000,26950,27000,26950,224
|
|
20240617,094600,314276600,26950,26950,26950,26950,638
|
|
20240617,094500,297082500,26900,26900,26900,26900,219
|
|
20240617,094400,291191400,26850,26900,26900,26850,241
|
|
20240617,094300,284708650,26850,26850,26850,26850,186
|
|
20240617,094200,279714550,26850,26900,26900,26850,106
|
|
20240617,094100,276868400,26850,26850,26850,26850,13
|
|
20240617,094000,276519350,26850,26850,26850,26850,196
|
|
20240617,093900,271256750,26800,26800,26800,26800,21
|
|
20240617,093800,270693950,26800,26800,26800,26800,20
|
|
20240617,093700,270157950,26850,26800,26850,26800,30
|
|
20240617,093600,269353450,26850,26850,26850,26850,0
|
|
20240617,093500,269353450,26850,26800,26850,26800,90
|
|
20240617,093400,266941400,26800,26800,26800,26800,0
|
|
20240617,093300,266941400,26800,26800,26800,26800,167
|
|
20240617,093200,262465800,26750,26750,26750,26750,36
|
|
20240617,093100,261502800,26700,26750,26750,26600,2029
|
|
20240617,093000,207458600,26750,26750,26750,26750,153
|
|
20240617,092900,203365850,26700,26700,26700,26700,21
|
|
20240617,092800,202805150,26700,26700,26700,26700,21
|
|
20240617,092700,202244450,26700,26700,26700,26700,0
|
|
20240617,092600,202244450,26700,26700,26700,26700,375
|
|
20240617,092500,192231950,26700,26750,26750,26700,500
|
|
20240617,092400,178867700,26750,26750,26750,26750,33
|
|
20240617,092300,177984950,26700,26700,26700,26700,186
|
|
20240617,092200,173018750,26700,26700,26700,26700,50
|
|
20240617,092100,171683750,26750,26700,26750,26700,150
|
|
20240617,092000,167673750,26700,26800,26800,26600,2410
|
|
20240617,091900,103483850,26800,26900,26900,26800,445
|
|
20240617,091800,91549800,26850,26850,26850,26850,25
|
|
20240617,091700,90878550,26850,26900,26900,26850,540
|
|
20240617,091600,76379050,26900,26950,26950,26900,7
|
|
20240617,091500,76190550,26950,26900,26950,26900,229
|
|
20240617,091400,70030300,26900,26900,26900,26900,377
|
|
20240617,091300,59889000,26850,26850,26850,26850,0
|
|
20240617,091200,59889000,26850,26800,26850,26800,32
|
|
20240617,091100,59030300,26850,26850,26850,26750,651
|
|
20240617,091000,41572350,26750,26800,26800,26750,151
|
|
20240617,090900,37528550,26800,26800,26800,26800,1
|
|
20240617,090800,37501750,26800,26800,26800,26800,60
|
|
20240617,090700,35893750,26800,26850,26850,26800,137
|
|
20240617,090600,32217000,26850,26850,26850,26850,41
|
|
20240617,090500,31116150,26850,26850,26850,26850,21
|
|
20240617,090400,30552300,26850,26800,26850,26800,32
|
|
20240617,090300,29694650,26750,26750,26750,26750,248
|
|
20240617,090200,23060650,26700,26600,26700,26550,715
|
|
20240617,090100,4021150,26650,26650,26650,26650,38
|
|
20240617,090000,3008450,26650,26550,26650,26550,113
|