587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184400,1106977950,26450,26450,26450,26450,686
|
|
20240619,184300,1106977950,26450,26450,26450,26450,0
|
|
20240619,184200,1106977950,26450,26450,26450,26450,0
|
|
20240619,184100,1106977950,26450,26450,26450,26450,0
|
|
20240619,184000,1106977950,26450,26450,26450,26450,0
|
|
20240619,183900,1106977950,26450,26450,26450,26450,0
|
|
20240619,183800,1106977950,26450,26450,26450,26450,0
|
|
20240619,183700,1106977950,26450,26450,26450,26450,0
|
|
20240619,183600,1106977950,26450,26450,26450,26450,0
|
|
20240619,183500,1106977950,26450,26450,26450,26450,0
|
|
20240619,183400,1106977950,26450,26450,26450,26450,0
|
|
20240619,183300,1106977950,26450,26450,26450,26450,0
|
|
20240619,183200,1106977950,26450,26450,26450,26450,0
|
|
20240619,183100,1106977950,26450,26450,26450,26450,0
|
|
20240619,183000,1106977950,26450,26450,26450,26450,0
|
|
20240619,182900,1106977950,26450,26450,26450,26450,0
|
|
20240619,182800,1106977950,26450,26450,26450,26450,0
|
|
20240619,182700,1106977950,26450,26450,26450,26450,0
|
|
20240619,182600,1106977950,26450,26450,26450,26450,0
|
|
20240619,182500,1106977950,26450,26450,26450,26450,0
|
|
20240619,182400,1106977950,26450,26450,26450,26450,0
|
|
20240619,182300,1106977950,26450,26450,26450,26450,0
|
|
20240619,182200,1106977950,26450,26450,26450,26450,0
|
|
20240619,182100,1106977950,26450,26450,26450,26450,0
|
|
20240619,182000,1106977950,26450,26450,26450,26450,0
|
|
20240619,181900,1106977950,26450,26450,26450,26450,0
|
|
20240619,181800,1106977950,26450,26450,26450,26450,0
|
|
20240619,181700,1106977950,26450,26450,26450,26450,0
|
|
20240619,181600,1106977950,26450,26450,26450,26450,0
|
|
20240619,181500,1106977950,26450,26450,26450,26450,0
|
|
20240619,181400,1106977950,26450,26450,26450,26450,686
|
|
20240619,181300,1106977950,26450,26450,26450,26450,0
|
|
20240619,181200,1106977950,26450,26450,26450,26450,0
|
|
20240619,181100,1106977950,26450,26450,26450,26450,0
|
|
20240619,181000,1106977950,26450,26450,26450,26450,0
|
|
20240619,180900,1106977950,26450,26450,26450,26450,0
|
|
20240619,180800,1106977950,26450,26450,26450,26450,0
|
|
20240619,180700,1106977950,26450,26450,26450,26450,0
|
|
20240619,180600,1106977950,26450,26450,26450,26450,0
|
|
20240619,180500,1106977950,26450,26450,26450,26450,0
|
|
20240619,180400,1106977950,26450,26450,26450,26450,0
|
|
20240619,180300,1106977950,26450,26450,26450,26450,0
|
|
20240619,180200,1106977950,26450,26450,26450,26450,0
|
|
20240619,180100,1106977950,26450,26450,26450,26450,0
|
|
20240619,180000,1106977950,26450,26450,26450,26450,0
|
|
20240619,175900,1106977950,26450,26450,26450,26450,0
|
|
20240619,175800,1106977950,26450,26450,26450,26450,0
|
|
20240619,175700,1106977950,26450,26450,26450,26450,0
|
|
20240619,175600,1106977950,26450,26450,26450,26450,0
|
|
20240619,175500,1106977950,26450,26450,26450,26450,0
|
|
20240619,175400,1106977950,26450,26450,26450,26450,0
|
|
20240619,175300,1106977950,26450,26450,26450,26450,0
|
|
20240619,175200,1106977950,26450,26450,26450,26450,0
|
|
20240619,175100,1106977950,26450,26450,26450,26450,0
|
|
20240619,175000,1106977950,26450,26450,26450,26450,0
|
|
20240619,174900,1106977950,26450,26450,26450,26450,0
|
|
20240619,174800,1106977950,26450,26450,26450,26450,0
|
|
20240619,174700,1106977950,26450,26450,26450,26450,0
|
|
20240619,174600,1106977950,26450,26450,26450,26450,0
|
|
20240619,174500,1106977950,26450,26450,26450,26450,0
|
|
20240619,174400,1106977950,26450,26450,26450,26450,686
|
|
20240619,174300,1106977950,26450,26450,26450,26450,0
|
|
20240619,174200,1106977950,26450,26450,26450,26450,0
|
|
20240619,174100,1106977950,26450,26450,26450,26450,0
|
|
20240619,174000,1106977950,26450,26450,26450,26450,0
|
|
20240619,173900,1106977950,26450,26450,26450,26450,0
|
|
20240619,173800,1106977950,26450,26450,26450,26450,0
|
|
20240619,173700,1106977950,26450,26450,26450,26450,0
|
|
20240619,173600,1106977950,26450,26450,26450,26450,0
|
|
20240619,173500,1106977950,26450,26450,26450,26450,0
|
|
20240619,173400,1106977950,26450,26450,26450,26450,0
|
|
20240619,173300,1106977950,26450,26450,26450,26450,0
|
|
20240619,173200,1106977950,26450,26450,26450,26450,0
|
|
20240619,173100,1106977950,26450,26450,26450,26450,0
|
|
20240619,173000,1106977950,26450,26450,26450,26450,0
|
|
20240619,172900,1106977950,26450,26450,26450,26450,0
|
|
20240619,172800,1106977950,26450,26450,26450,26450,0
|
|
20240619,172700,1106977950,26450,26450,26450,26450,0
|
|
20240619,172600,1106977950,26450,26450,26450,26450,0
|
|
20240619,172500,1106977950,26450,26450,26450,26450,0
|
|
20240619,172400,1106977950,26450,26450,26450,26450,0
|
|
20240619,172300,1106977950,26450,26450,26450,26450,0
|
|
20240619,172200,1106977950,26450,26450,26450,26450,0
|
|
20240619,172100,1106977950,26450,26450,26450,26450,0
|
|
20240619,172000,1106977950,26450,26450,26450,26450,0
|
|
20240619,171900,1106977950,26450,26450,26450,26450,0
|
|
20240619,171800,1106977950,26450,26450,26450,26450,0
|
|
20240619,171700,1106977950,26450,26450,26450,26450,0
|
|
20240619,171600,1106977950,26450,26450,26450,26450,0
|
|
20240619,171500,1106977950,26450,26450,26450,26450,0
|
|
20240619,171400,1106977950,26450,26450,26450,26450,686
|
|
20240619,171300,1106977950,26450,26450,26450,26450,0
|
|
20240619,171200,1106977950,26450,26450,26450,26450,0
|
|
20240619,171100,1106977950,26450,26450,26450,26450,0
|
|
20240619,171000,1106977950,26450,26450,26450,26450,0
|
|
20240619,170900,1106977950,26450,26450,26450,26450,0
|
|
20240619,170800,1106977950,26450,26450,26450,26450,0
|
|
20240619,170700,1106977950,26450,26450,26450,26450,0
|
|
20240619,170600,1106977950,26450,26450,26450,26450,0
|
|
20240619,170500,1106977950,26450,26450,26450,26450,0
|
|
20240619,170400,1106977950,26450,26450,26450,26450,0
|
|
20240619,170300,1106977950,26450,26450,26450,26450,0
|
|
20240619,170200,1106977950,26450,26450,26450,26450,0
|
|
20240619,170100,1106977950,26450,26450,26450,26450,0
|
|
20240619,170000,1106977950,26450,26450,26450,26450,0
|
|
20240619,165900,1106977950,26450,26450,26450,26450,0
|
|
20240619,165800,1106977950,26450,26450,26450,26450,0
|
|
20240619,165700,1106977950,26450,26450,26450,26450,0
|
|
20240619,165600,1106977950,26450,26450,26450,26450,0
|
|
20240619,165500,1106977950,26450,26450,26450,26450,0
|
|
20240619,165400,1106977950,26450,26450,26450,26450,0
|
|
20240619,165300,1106977950,26450,26450,26450,26450,0
|
|
20240619,165200,1106977950,26450,26450,26450,26450,0
|
|
20240619,165100,1106977950,26450,26450,26450,26450,0
|
|
20240619,165000,1106977950,26450,26450,26450,26450,0
|
|
20240619,164900,1106977950,26450,26450,26450,26450,0
|
|
20240619,164800,1106977950,26450,26450,26450,26450,0
|
|
20240619,164700,1106977950,26450,26450,26450,26450,0
|
|
20240619,164600,1106977950,26450,26450,26450,26450,0
|
|
20240619,164500,1106977950,26450,26450,26450,26450,0
|
|
20240619,164400,1106977950,26450,26450,26450,26450,686
|
|
20240619,164300,1106977950,26450,26450,26450,26450,0
|
|
20240619,164200,1106977950,26450,26450,26450,26450,0
|
|
20240619,164100,1106977950,26450,26450,26450,26450,0
|
|
20240619,164000,1106977950,26450,26450,26450,26450,0
|
|
20240619,163900,1106977950,26450,26450,26450,26450,0
|
|
20240619,163800,1106977950,26450,26450,26450,26450,0
|
|
20240619,163700,1106977950,26450,26450,26450,26450,0
|
|
20240619,163600,1106977950,26450,26450,26450,26450,0
|
|
20240619,163500,1106977950,26450,26450,26450,26450,0
|
|
20240619,163400,1106977950,26450,26450,26450,26450,0
|
|
20240619,163300,1106977950,26450,26450,26450,26450,0
|
|
20240619,163200,1106977950,26450,26450,26450,26450,0
|
|
20240619,163100,1106977950,26450,26450,26450,26450,0
|
|
20240619,163000,1106977950,26450,26450,26450,26450,0
|
|
20240619,162900,1106977950,26450,26450,26450,26450,0
|
|
20240619,162800,1106977950,26450,26450,26450,26450,0
|
|
20240619,162700,1106977950,26450,26450,26450,26450,0
|
|
20240619,162600,1106977950,26450,26450,26450,26450,0
|
|
20240619,162500,1106977950,26450,26450,26450,26450,0
|
|
20240619,162400,1106977950,26450,26450,26450,26450,0
|
|
20240619,162300,1106977950,26450,26450,26450,26450,0
|
|
20240619,162200,1106977950,26450,26450,26450,26450,0
|
|
20240619,162100,1106977950,26450,26450,26450,26450,0
|
|
20240619,162000,1106977950,26450,26450,26450,26450,0
|
|
20240619,161900,1106977950,26450,26450,26450,26450,0
|
|
20240619,161800,1106977950,26450,26450,26450,26450,0
|
|
20240619,161700,1106977950,26450,26450,26450,26450,0
|
|
20240619,161600,1106977950,26450,26450,26450,26450,0
|
|
20240619,161500,1106977950,26450,26450,26450,26450,0
|
|
20240619,161400,1106977950,26450,26450,26450,26450,686
|
|
20240619,161300,1106977950,26450,26450,26450,26450,0
|
|
20240619,161200,1106977950,26450,26450,26450,26450,0
|
|
20240619,161100,1106977950,26450,26450,26450,26450,0
|
|
20240619,161000,1106977950,26450,26450,26450,26450,0
|
|
20240619,160900,1106977950,26450,26450,26450,26450,0
|
|
20240619,160800,1106977950,26450,26450,26450,26450,0
|
|
20240619,160700,1106977950,26450,26450,26450,26450,0
|
|
20240619,160600,1106977950,26450,26450,26450,26450,0
|
|
20240619,160500,1106977950,26450,26450,26450,26450,0
|
|
20240619,160400,1106977950,26450,26450,26450,26450,0
|
|
20240619,160300,1106977950,26450,26450,26450,26450,0
|
|
20240619,160200,1106977950,26450,26450,26450,26450,0
|
|
20240619,160100,1106977950,26450,26450,26450,26450,0
|
|
20240619,160000,1106977950,26450,26450,26450,26450,0
|
|
20240619,155900,1106977950,26450,26450,26450,26450,0
|
|
20240619,155800,1106977950,26450,26450,26450,26450,0
|
|
20240619,155700,1106977950,26450,26450,26450,26450,0
|
|
20240619,155600,1106977950,26450,26450,26450,26450,0
|
|
20240619,155500,1106977950,26450,26450,26450,26450,0
|
|
20240619,155400,1106977950,26450,26450,26450,26450,0
|
|
20240619,155300,1106977950,26450,26450,26450,26450,0
|
|
20240619,155200,1106977950,26450,26450,26450,26450,0
|
|
20240619,155100,1106977950,26450,26450,26450,26450,0
|
|
20240619,155000,1106977950,26450,26450,26450,26450,0
|
|
20240619,154900,1106977950,26450,26450,26450,26450,0
|
|
20240619,154800,1106977950,26450,26450,26450,26450,0
|
|
20240619,154700,1106977950,26450,26450,26450,26450,0
|
|
20240619,154600,1106977950,26450,26450,26450,26450,0
|
|
20240619,154500,1106977950,26450,26450,26450,26450,0
|
|
20240619,154400,1106977950,26450,26450,26450,26450,686
|
|
20240619,154300,1106977950,26450,26450,26450,26450,0
|
|
20240619,154200,1106977950,26450,26450,26450,26450,0
|
|
20240619,154100,1106977950,26450,26450,26450,26450,0
|
|
20240619,154000,1106977950,26450,26450,26450,26450,0
|
|
20240619,153900,1106977950,26450,26450,26450,26450,0
|
|
20240619,153800,1106977950,26450,26450,26450,26450,0
|
|
20240619,153700,1106977950,26450,26450,26450,26450,0
|
|
20240619,153600,1106977950,26450,26450,26450,26450,0
|
|
20240619,153500,1106977950,26450,26450,26450,26450,0
|
|
20240619,153400,1106977950,26450,26450,26450,26450,0
|
|
20240619,153300,1106977950,26450,26450,26450,26450,0
|
|
20240619,153200,1106977950,26450,26450,26450,26450,0
|
|
20240619,153100,1106977950,26450,26450,26450,26450,0
|
|
20240619,153000,1106977950,26450,26450,26450,26450,686
|
|
20240619,152900,1088833250,26450,26450,26450,26450,0
|
|
20240619,152800,1088833250,26450,26450,26450,26450,0
|
|
20240619,152700,1088833250,26450,26450,26450,26450,0
|
|
20240619,152600,1088833250,26450,26450,26450,26450,0
|
|
20240619,152500,1088833250,26450,26450,26450,26450,0
|
|
20240619,152400,1088833250,26450,26450,26450,26450,0
|
|
20240619,152300,1088833250,26450,26450,26450,26450,0
|
|
20240619,152200,1088833250,26450,26450,26450,26450,0
|
|
20240619,152100,1088833250,26450,26450,26450,26450,0
|
|
20240619,152000,1088833250,26450,26450,26450,26450,0
|
|
20240619,151900,1088833250,26450,26350,26450,26350,506
|
|
20240619,151800,1075497750,26350,26400,26400,26350,231
|
|
20240619,151700,1069400950,26350,26350,26350,26350,117
|
|
20240619,151600,1066318000,26350,26350,26350,26350,218
|
|
20240619,151500,1060573700,26350,26350,26350,26350,205
|
|
20240619,151400,1055171950,26400,26350,26400,26300,422
|
|
20240619,151300,1044067150,26350,26350,26350,26350,4
|
|
20240619,151200,1043961750,26300,26300,26300,26300,0
|
|
20240619,151100,1043961750,26300,26300,26300,26300,4
|
|
20240619,151000,1043856550,26300,26400,26400,26300,52
|
|
20240619,150900,1042483850,26350,26400,26400,26350,372
|
|
20240619,150800,1032680500,26400,26350,26400,26350,336
|
|
20240619,150700,1023813800,26350,26350,26350,26350,0
|
|
20240619,150600,1023813800,26350,26350,26350,26350,1
|
|
20240619,150500,1023787450,26400,26400,26400,26400,2
|
|
20240619,150400,1023734650,26350,26350,26350,26350,109
|
|
20240619,150300,1020862500,26400,26400,26400,26400,4
|
|
20240619,150200,1020756900,26400,26350,26400,26350,132
|
|
20240619,150100,1017278650,26350,26350,26350,26350,90
|
|
20240619,150000,1014907150,26350,26350,26350,26350,2
|
|
20240619,145900,1014854450,26400,26400,26400,26400,0
|
|
20240619,145800,1014854450,26400,26400,26400,26400,370
|
|
20240619,145700,1005086450,26400,26400,26400,26400,16
|
|
20240619,145600,1004664050,26350,26350,26350,26350,1
|
|
20240619,145500,1004637700,26400,26350,26400,26350,397
|
|
20240619,145400,994176700,26300,26300,26300,26300,0
|
|
20240619,145300,994176700,26300,26300,26300,26300,0
|
|
20240619,145200,994176700,26300,26300,26300,26300,0
|
|
20240619,145100,994176700,26300,26300,26300,26300,12
|
|
20240619,145000,993861100,26350,26350,26350,26350,20
|
|
20240619,144900,993334100,26300,26300,26300,26300,7
|
|
20240619,144800,993150000,26350,26350,26350,26350,0
|
|
20240619,144700,993150000,26350,26350,26350,26350,102
|
|
20240619,144600,990462300,26300,26300,26300,26300,0
|
|
20240619,144500,990462300,26300,26300,26300,26300,0
|
|
20240619,144400,990462300,26300,26300,26300,26300,0
|
|
20240619,144300,990462300,26300,26300,26300,26300,1
|
|
20240619,144200,990436000,26350,26350,26350,26350,0
|
|
20240619,144100,990436000,26350,26350,26350,26350,1
|
|
20240619,144000,990409650,26300,26300,26300,26300,838
|
|
20240619,143900,968370250,26350,26350,26350,26350,0
|
|
20240619,143800,968370250,26350,26350,26350,26350,10
|
|
20240619,143700,968106750,26300,26350,26350,26300,169
|
|
20240619,143600,963661100,26350,26350,26350,26350,0
|
|
20240619,143500,963661100,26350,26350,26350,26350,0
|
|
20240619,143400,963661100,26350,26350,26350,26350,0
|
|
20240619,143300,963661100,26350,26350,26350,26350,0
|
|
20240619,143200,963661100,26350,26350,26350,26350,0
|
|
20240619,143100,963661100,26350,26350,26350,26350,0
|
|
20240619,143000,963661100,26350,26300,26350,26300,3
|
|
20240619,142900,963582100,26300,26300,26300,26300,593
|
|
20240619,142800,947986200,26350,26350,26350,26350,455
|
|
20240619,142700,935996950,26350,26350,26350,26350,67
|
|
20240619,142600,934231500,26350,26350,26350,26350,15
|
|
20240619,142500,933836250,26350,26350,26350,26350,0
|
|
20240619,142400,933836250,26350,26350,26350,26350,244
|
|
20240619,142300,927406850,26300,26300,26300,26300,0
|
|
20240619,142200,927406850,26300,26300,26300,26300,3
|
|
20240619,142100,927327950,26300,26350,26350,26300,887
|
|
20240619,142000,903989550,26350,26300,26350,26300,17
|
|
20240619,141900,903542300,26300,26300,26300,26300,300
|
|
20240619,141800,895652300,26300,26250,26300,26250,901
|
|
20240619,141700,871996050,26250,26200,26250,26200,34
|
|
20240619,141600,871104650,26200,26150,26200,26150,449
|
|
20240619,141500,859358500,26150,26300,26300,26150,362
|
|
20240619,141400,849870200,26200,26200,26200,26200,0
|
|
20240619,141300,849870200,26200,26200,26300,26200,234
|
|
20240619,141200,843739100,26150,26250,26250,26150,511
|
|
20240619,141100,830346500,26250,26250,26250,26250,50
|
|
20240619,141000,829034000,26250,26250,26250,26250,0
|
|
20240619,140900,829034000,26250,26250,26250,26250,0
|
|
20240619,140800,829034000,26250,26250,26250,26250,1
|
|
20240619,140700,829007750,26250,26250,26250,26250,4
|
|
20240619,140600,828902750,26250,26250,26250,26250,92
|
|
20240619,140500,826487750,26300,26300,26300,26300,20
|
|
20240619,140400,825961750,26250,26250,26300,26250,459
|
|
20240619,140300,813912850,26300,26350,26350,26300,604
|
|
20240619,140200,798027400,26350,26350,26350,26350,98
|
|
20240619,140100,795445100,26400,26400,26400,26400,0
|
|
20240619,140000,795445100,26400,26400,26400,26400,0
|
|
20240619,135900,795445100,26400,26350,26400,26350,20
|
|
20240619,135800,794917150,26400,26400,26400,26400,0
|
|
20240619,135700,794917150,26400,26400,26400,26400,0
|
|
20240619,135600,794917150,26400,26400,26400,26400,0
|
|
20240619,135500,794917150,26400,26400,26400,26400,0
|
|
20240619,135400,794917150,26400,26400,26400,26400,0
|
|
20240619,135300,794917150,26400,26400,26400,26400,1
|
|
20240619,135200,794890750,26350,26350,26350,26350,31
|
|
20240619,135100,794073900,26350,26350,26350,26350,0
|
|
20240619,135000,794073900,26350,26350,26350,26350,10
|
|
20240619,134900,793810400,26400,26400,26400,26400,0
|
|
20240619,134800,793810400,26400,26400,26400,26400,0
|
|
20240619,134700,793810400,26400,26400,26400,26400,1
|
|
20240619,134600,793784000,26400,26400,26400,26400,105
|
|
20240619,134500,791012000,26400,26400,26400,26400,4
|
|
20240619,134400,790906400,26400,26400,26400,26400,71
|
|
20240619,134300,789032000,26400,26400,26400,26400,2
|
|
20240619,134200,788979200,26300,26300,26300,26300,37
|
|
20240619,134100,788006100,26300,26300,26300,26300,0
|
|
20240619,134000,788006100,26300,26300,26300,26300,0
|
|
20240619,133900,788006100,26300,26350,26350,26300,99
|
|
20240619,133800,785402350,26300,26300,26300,26300,0
|
|
20240619,133700,785402350,26300,26300,26300,26300,73
|
|
20240619,133600,783482450,26300,26300,26300,26300,0
|
|
20240619,133500,783482450,26300,26300,26300,26300,6
|
|
20240619,133400,783324650,26300,26300,26300,26300,28
|
|
20240619,133300,782588250,26300,26350,26350,26300,199
|
|
20240619,133200,777354500,26350,26350,26350,26350,16
|
|
20240619,133100,776932900,26350,26350,26350,26350,1
|
|
20240619,133000,776906550,26350,26350,26350,26350,331
|
|
20240619,132900,768184700,26350,26350,26350,26350,1
|
|
20240619,132800,768158350,26350,26350,26350,26350,10
|
|
20240619,132700,767894850,26400,26400,26400,26400,0
|
|
20240619,132600,767894850,26400,26400,26400,26400,0
|
|
20240619,132500,767894850,26400,26400,26400,26400,0
|
|
20240619,132400,767894850,26400,26400,26400,26400,60
|
|
20240619,132300,766310850,26400,26400,26400,26400,10
|
|
20240619,132200,766046850,26400,26400,26400,26400,1
|
|
20240619,132100,766020450,26400,26400,26400,26350,299
|
|
20240619,132000,758140750,26400,26400,26400,26350,628
|
|
20240619,131900,741561650,26400,26400,26400,26400,0
|
|
20240619,131800,741561650,26400,26400,26400,26400,0
|
|
20240619,131700,741561650,26400,26450,26450,26400,1670
|
|
20240619,131600,697455400,26450,26450,26450,26450,183
|
|
20240619,131500,692615050,26500,26500,26500,26500,0
|
|
20240619,131400,692615050,26500,26500,26500,26500,34
|
|
20240619,131300,691714050,26500,26500,26500,26500,0
|
|
20240619,131200,691714050,26500,26500,26550,26500,128
|
|
20240619,131100,688321850,26450,26450,26450,26450,0
|
|
20240619,131000,688321850,26450,26450,26450,26450,140
|
|
20240619,130900,684618850,26450,26500,26500,26450,206
|
|
20240619,130800,679161100,26500,26500,26500,26500,1007
|
|
20240619,130700,652475600,26550,26550,26550,26550,68
|
|
20240619,130600,650670200,26550,26550,26600,26550,7
|
|
20240619,130500,650484300,26550,26600,26600,26550,1396
|
|
20240619,130400,613383500,26600,26600,26600,26600,135
|
|
20240619,130300,609792500,26600,26600,26600,26600,0
|
|
20240619,130200,609792500,26600,26600,26600,26600,210
|
|
20240619,130100,604206500,26650,26650,26650,26650,1
|
|
20240619,130000,604179850,26650,26650,26650,26650,0
|
|
20240619,125900,604179850,26650,26650,26650,26650,0
|
|
20240619,125800,604179850,26650,26650,26650,26650,27
|
|
20240619,125700,603460300,26650,26650,26650,26650,0
|
|
20240619,125600,603460300,26650,26650,26650,26650,0
|
|
20240619,125500,603460300,26650,26650,26650,26650,318
|
|
20240619,125400,594985600,26700,26700,26700,26700,0
|
|
20240619,125300,594985600,26700,26700,26700,26700,0
|
|
20240619,125200,594985600,26700,26700,26700,26700,0
|
|
20240619,125100,594985600,26700,26700,26700,26700,12
|
|
20240619,125000,594665200,26700,26700,26700,26700,4
|
|
20240619,124900,594558400,26700,26700,26700,26700,0
|
|
20240619,124800,594558400,26700,26700,26700,26700,0
|
|
20240619,124700,594558400,26700,26700,26700,26700,22
|
|
20240619,124600,593971000,26650,26650,26650,26650,0
|
|
20240619,124500,593971000,26650,26650,26650,26650,69
|
|
20240619,124400,592132150,26650,26650,26650,26650,0
|
|
20240619,124300,592132150,26650,26650,26650,26650,0
|
|
20240619,124200,592132150,26650,26650,26650,26650,2
|
|
20240619,124100,592078850,26650,26650,26650,26650,4
|
|
20240619,124000,591972250,26600,26600,26600,26600,0
|
|
20240619,123900,591972250,26600,26600,26600,26600,0
|
|
20240619,123800,591972250,26600,26600,26600,26600,0
|
|
20240619,123700,591972250,26600,26600,26600,26600,0
|
|
20240619,123600,591972250,26600,26700,26700,26600,111
|
|
20240619,123500,589014400,26800,26800,26800,26800,0
|
|
20240619,123400,589014400,26800,26800,26800,26800,1
|
|
20240619,123300,588987600,26700,26700,26700,26700,31
|
|
20240619,123200,588159900,26700,26700,26700,26700,22
|
|
20240619,123100,587572500,26700,26700,26700,26700,2
|
|
20240619,123000,587519100,26700,26700,26700,26700,0
|
|
20240619,122900,587519100,26700,26700,26700,26700,6
|
|
20240619,122800,587358900,26700,26700,26700,26700,0
|
|
20240619,122700,587358900,26700,26700,26700,26700,10
|
|
20240619,122600,587091900,26650,26600,26650,26600,19
|
|
20240619,122500,586586050,26600,26600,26600,26600,0
|
|
20240619,122400,586586050,26600,26600,26600,26600,0
|
|
20240619,122300,586586050,26600,26600,26600,26600,0
|
|
20240619,122200,586586050,26600,26600,26600,26600,0
|
|
20240619,122100,586586050,26600,26600,26600,26600,108
|
|
20240619,122000,583713250,26600,26600,26600,26600,297
|
|
20240619,121900,575813050,26600,26600,26600,26600,206
|
|
20240619,121800,570333450,26600,26650,26650,26600,11
|
|
20240619,121700,570040350,26650,26650,26650,26650,1
|
|
20240619,121600,570013700,26550,26600,26600,26550,449
|
|
20240619,121500,558072750,26600,26550,26600,26550,320
|
|
20240619,121400,549575750,26550,26550,26550,26550,75
|
|
20240619,121300,547584500,26550,26550,26550,26550,0
|
|
20240619,121200,547584500,26550,26550,26550,26550,0
|
|
20240619,121100,547584500,26550,26550,26550,26550,0
|
|
20240619,121000,547584500,26550,26600,26600,26550,416
|
|
20240619,120900,536539200,26550,26550,26550,26550,293
|
|
20240619,120800,528760050,26550,26550,26550,26550,287
|
|
20240619,120700,521140200,26600,26600,26600,26600,0
|
|
20240619,120600,521140200,26600,26600,26600,26600,339
|
|
20240619,120500,512122800,26600,26600,26600,26600,5
|
|
20240619,120400,511989800,26600,26550,26600,26550,272
|
|
20240619,120300,504764600,26550,26550,26550,26550,0
|
|
20240619,120200,504764600,26550,26550,26550,26550,18
|
|
20240619,120100,504286700,26550,26550,26550,26550,19
|
|
20240619,120000,503782250,26500,26650,26650,26500,571
|
|
20240619,115900,488599250,26650,26700,26700,26650,2301
|
|
20240619,115800,427177650,26750,26750,26800,26750,1028
|
|
20240619,115700,399678350,26800,26750,26800,26750,8
|
|
20240619,115600,399464150,26800,26750,26800,26750,5
|
|
20240619,115500,399330350,26750,26750,26750,26750,5
|
|
20240619,115400,399196600,26750,26750,26750,26750,3
|
|
20240619,115300,399116350,26750,26750,26750,26750,14
|
|
20240619,115200,398741850,26750,26750,26800,26750,5
|
|
20240619,115100,398608050,26750,26750,26750,26750,4
|
|
20240619,115000,398501050,26750,26750,26750,26750,4
|
|
20240619,114900,398394050,26750,26750,26750,26750,6
|
|
20240619,114800,398233550,26750,26750,26750,26750,4
|
|
20240619,114700,398126550,26750,26750,26800,26750,5
|
|
20240619,114600,397992750,26750,26750,26750,26750,3
|
|
20240619,114500,397912500,26800,26750,26800,26750,3
|
|
20240619,114400,397832200,26750,26800,26800,26750,4
|
|
20240619,114300,397725100,26800,26800,26800,26800,42
|
|
20240619,114200,396599500,26800,26800,26800,26800,4
|
|
20240619,114100,396492300,26800,26800,26800,26800,46
|
|
20240619,114000,395259500,26800,26800,26800,26800,4
|
|
20240619,113900,395152300,26800,26800,26800,26800,5
|
|
20240619,113800,395018300,26800,26800,26800,26800,0
|
|
20240619,113700,395018300,26800,26800,26850,26800,76
|
|
20240619,113600,392981450,26800,26800,26800,26800,0
|
|
20240619,113500,392981450,26800,26800,26800,26800,0
|
|
20240619,113400,392981450,26800,26800,26800,26800,738
|
|
20240619,113300,373203050,26750,26750,26750,26750,2
|
|
20240619,113200,373149550,26800,26800,26800,26800,2
|
|
20240619,113100,373095950,26800,26800,26800,26800,0
|
|
20240619,113000,373095950,26800,26800,26800,26800,0
|
|
20240619,112900,373095950,26800,26800,26800,26800,0
|
|
20240619,112800,373095950,26800,26800,26800,26800,1
|
|
20240619,112700,373069150,26800,26800,26800,26800,4
|
|
20240619,112600,372961950,26750,26800,26800,26750,200
|
|
20240619,112500,367607800,26800,26800,26800,26800,0
|
|
20240619,112400,367607800,26800,26800,26800,26800,1
|
|
20240619,112300,367581000,26800,26800,26800,26800,68
|
|
20240619,112200,365758600,26850,26850,26850,26850,8
|
|
20240619,112100,365543800,26800,26800,26800,26800,3
|
|
20240619,112000,365463400,26800,26800,26800,26800,815
|
|
20240619,111900,343621400,26800,26800,26800,26800,0
|
|
20240619,111800,343621400,26800,26800,26800,26800,9
|
|
20240619,111700,343380200,26800,26800,26800,26800,0
|
|
20240619,111600,343380200,26800,26800,26800,26800,72
|
|
20240619,111500,341450600,26800,26800,26800,26800,2
|
|
20240619,111400,341397000,26900,26800,26900,26800,243
|
|
20240619,111300,334880400,26800,26800,26800,26800,1
|
|
20240619,111200,334853600,26800,26800,26800,26800,0
|
|
20240619,111100,334853600,26800,26850,26850,26800,9
|
|
20240619,111000,334612350,26850,26850,26850,26850,0
|
|
20240619,110900,334612350,26850,26800,26850,26800,375
|
|
20240619,110800,324561350,26800,26850,26850,26800,54
|
|
20240619,110700,323114100,26850,26850,26850,26850,333
|
|
20240619,110600,314173050,26850,26850,26850,26850,9
|
|
20240619,110500,313931400,26850,26850,26850,26850,44
|
|
20240619,110400,312750000,26850,26850,26850,26850,0
|
|
20240619,110300,312750000,26850,26850,26850,26850,1
|
|
20240619,110200,312723150,26900,26900,26900,26900,0
|
|
20240619,110100,312723150,26900,26900,26900,26900,0
|
|
20240619,110000,312723150,26900,26900,26900,26900,0
|
|
20240619,105900,312723150,26900,26900,26900,26900,0
|
|
20240619,105800,312723150,26900,26900,26900,26900,0
|
|
20240619,105700,312723150,26900,26900,26900,26900,10
|
|
20240619,105600,312454150,26850,26850,26850,26850,0
|
|
20240619,105500,312454150,26850,26850,26850,26850,1
|
|
20240619,105400,312427300,26900,26850,26900,26850,23
|
|
20240619,105300,311809450,26850,26900,26900,26850,405
|
|
20240619,105200,300915150,26900,26900,26900,26900,45
|
|
20240619,105100,299704650,26900,26900,26900,26900,0
|
|
20240619,105000,299704650,26900,26900,26900,26900,11
|
|
20240619,104900,299408750,26900,26950,26950,26900,23
|
|
20240619,104800,298789000,26950,26950,26950,26950,0
|
|
20240619,104700,298789000,26950,26950,26950,26950,1
|
|
20240619,104600,298762050,26900,26900,26900,26900,0
|
|
20240619,104500,298762050,26900,26900,26900,26900,0
|
|
20240619,104400,298762050,26900,26900,26900,26900,2
|
|
20240619,104300,298708250,26900,26850,26950,26850,261
|
|
20240619,104200,291690300,26950,26850,26950,26850,9
|
|
20240619,104100,291448550,26850,26850,26850,26850,0
|
|
20240619,104000,291448550,26850,26900,26900,26850,19
|
|
20240619,103900,290937800,26900,26900,26900,26900,0
|
|
20240619,103800,290937800,26900,26850,26900,26850,201
|
|
20240619,103700,285530950,26900,26900,26900,26900,50
|
|
20240619,103600,284185950,26850,26850,26850,26850,1
|
|
20240619,103500,284159100,26850,26850,26850,26850,25
|
|
20240619,103400,283487850,26900,26900,26900,26850,593
|
|
20240619,103300,267554550,26900,26900,26900,26900,130
|
|
20240619,103200,264057550,26900,26900,26900,26900,0
|
|
20240619,103100,264057550,26900,26900,26900,26900,0
|
|
20240619,103000,264057550,26900,26900,26900,26900,9
|
|
20240619,102900,263815450,26900,26900,26900,26900,129
|
|
20240619,102800,260345350,26900,26900,26900,26900,0
|
|
20240619,102700,260345350,26900,26900,26900,26900,1
|
|
20240619,102600,260318450,26900,26900,26900,26900,8
|
|
20240619,102500,260103250,26900,26900,26900,26900,0
|
|
20240619,102400,260103250,26900,26900,26900,26900,0
|
|
20240619,102300,260103250,26900,26900,26900,26900,0
|
|
20240619,102200,260103250,26900,26900,26900,26900,11
|
|
20240619,102100,259807350,26900,26900,26900,26900,288
|
|
20240619,102000,252060150,26900,26850,26900,26850,31
|
|
20240619,101900,251227750,26850,26850,26850,26850,3
|
|
20240619,101800,251147200,26850,26850,26850,26850,96
|
|
20240619,101700,248569600,26850,26850,26850,26850,0
|
|
20240619,101600,248569600,26850,26850,26850,26850,1
|
|
20240619,101500,248542750,26900,26900,26900,26900,2
|
|
20240619,101400,248488950,26850,26850,26850,26850,0
|
|
20240619,101300,248488950,26850,26850,26850,26850,1
|
|
20240619,101200,248462100,26850,26850,26850,26850,31
|
|
20240619,101100,247629750,26800,26800,26800,26800,0
|
|
20240619,101000,247629750,26800,26800,26800,26800,19
|
|
20240619,100900,247120550,26800,26800,26800,26800,1
|
|
20240619,100800,247093750,26850,26850,26850,26850,286
|
|
20240619,100700,239414650,26850,26850,26850,26850,0
|
|
20240619,100600,239414650,26850,26850,26850,26850,365
|
|
20240619,100500,229614400,26850,26850,26850,26850,0
|
|
20240619,100400,229614400,26850,26850,26850,26850,0
|
|
20240619,100300,229614400,26850,26850,26850,26850,56
|
|
20240619,100200,228110800,26900,26900,26900,26900,0
|
|
20240619,100100,228110800,26900,26900,26900,26900,3
|
|
20240619,100000,228030100,26850,26850,26850,26850,0
|
|
20240619,095900,228030100,26850,26850,26850,26850,200
|
|
20240619,095800,222660100,26900,26900,26900,26900,100
|
|
20240619,095700,219970100,26850,26850,26850,26850,0
|
|
20240619,095600,219970100,26850,26850,26850,26850,9
|
|
20240619,095500,219728450,26850,26900,26900,26850,24
|
|
20240619,095400,219083550,26850,26850,26850,26850,100
|
|
20240619,095300,216398550,26850,26900,26900,26850,29
|
|
20240619,095200,215619700,26900,26900,26900,26900,43
|
|
20240619,095100,214463000,26900,26900,26900,26900,4
|
|
20240619,095000,214355400,26900,26900,26900,26900,0
|
|
20240619,094900,214355400,26900,26900,26900,26900,5
|
|
20240619,094800,214220900,26900,26900,26900,26900,0
|
|
20240619,094700,214220900,26900,26900,26900,26900,53
|
|
20240619,094600,212795200,26900,26950,26950,26850,643
|
|
20240619,094500,195482850,27000,26950,27000,26950,390
|
|
20240619,094400,184953850,27050,26950,27050,26950,52
|
|
20240619,094300,183552300,27000,27050,27050,27000,925
|
|
20240619,094200,158566900,27200,27200,27200,27200,1
|
|
20240619,094100,158539700,27050,27050,27050,27050,84
|
|
20240619,094000,156267500,27200,27200,27200,27200,0
|
|
20240619,093900,156267500,27200,27200,27200,27200,0
|
|
20240619,093800,156267500,27200,27200,27200,27200,1
|
|
20240619,093700,156240300,27200,27200,27200,27200,2
|
|
20240619,093600,156185900,27150,27150,27150,27150,1
|
|
20240619,093500,156158750,27150,27150,27150,27150,100
|
|
20240619,093400,153443750,27100,27100,27100,27100,166
|
|
20240619,093300,148945150,27050,27050,27050,27050,1
|
|
20240619,093200,148918100,27200,27200,27200,27200,0
|
|
20240619,093100,148918100,27200,27200,27200,27200,0
|
|
20240619,093000,148918100,27200,27150,27200,27150,10
|
|
20240619,092900,148646200,27200,27100,27200,27100,605
|
|
20240619,092800,132245650,27150,27150,27150,27150,50
|
|
20240619,092700,130888150,27100,27100,27100,27100,7
|
|
20240619,092600,130698450,27100,27100,27100,27100,28
|
|
20240619,092500,129939650,27100,27100,27100,27100,71
|
|
20240619,092400,128015550,27100,27100,27100,27100,25
|
|
20240619,092300,127338050,27050,27050,27050,27050,0
|
|
20240619,092200,127338050,27050,27100,27100,27050,116
|
|
20240619,092100,124194850,27100,27050,27100,27050,54
|
|
20240619,092000,122731800,27100,27100,27100,27100,50
|
|
20240619,091900,121376800,27100,27100,27100,27100,64
|
|
20240619,091800,119642400,27200,27200,27200,27200,2
|
|
20240619,091700,119588000,27100,27100,27100,27100,0
|
|
20240619,091600,119588000,27100,27100,27100,27100,146
|
|
20240619,091500,115631400,27300,27100,27300,27100,2535
|
|
20240619,091400,46554000,27100,27100,27150,27100,130
|
|
20240619,091300,43029750,27100,27050,27150,27000,476
|
|
20240619,091200,30149450,27050,27150,27150,27050,26
|
|
20240619,091100,29444950,27150,27050,27150,27050,37
|
|
20240619,091000,28443700,27100,27100,27100,27100,1
|
|
20240619,090900,28416600,27100,27100,27100,27100,36
|
|
20240619,090800,27441000,27050,27150,27150,27050,281
|
|
20240619,090700,19818350,27200,27200,27200,27200,0
|
|
20240619,090600,19818350,27200,27250,27250,27200,72
|
|
20240619,090500,17859900,27200,27350,27400,27200,91
|
|
20240619,090400,15375700,27400,27400,27500,27400,103
|
|
20240619,090300,12547850,27400,27400,27400,27400,3
|
|
20240619,090200,12465650,27450,27300,27450,27200,202
|
|
20240619,090100,6951000,27150,27150,27150,27150,9
|
|
20240619,090000,6706650,27250,27400,27400,27250,245
|