587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184400,294941650,26450,26450,26450,26450,550
|
|
20240620,184300,294941650,26450,26450,26450,26450,0
|
|
20240620,184200,294941650,26450,26450,26450,26450,0
|
|
20240620,184100,294941650,26450,26450,26450,26450,0
|
|
20240620,184000,294941650,26450,26450,26450,26450,0
|
|
20240620,183900,294941650,26450,26450,26450,26450,0
|
|
20240620,183800,294941650,26450,26450,26450,26450,0
|
|
20240620,183700,294941650,26450,26450,26450,26450,0
|
|
20240620,183600,294941650,26450,26450,26450,26450,0
|
|
20240620,183500,294941650,26450,26450,26450,26450,0
|
|
20240620,183400,294941650,26450,26450,26450,26450,0
|
|
20240620,183300,294941650,26450,26450,26450,26450,0
|
|
20240620,183200,294941650,26450,26450,26450,26450,0
|
|
20240620,183100,294941650,26450,26450,26450,26450,0
|
|
20240620,183000,294941650,26450,26450,26450,26450,0
|
|
20240620,182900,294941650,26450,26450,26450,26450,0
|
|
20240620,182800,294941650,26450,26450,26450,26450,0
|
|
20240620,182700,294941650,26450,26450,26450,26450,0
|
|
20240620,182600,294941650,26450,26450,26450,26450,0
|
|
20240620,182500,294941650,26450,26450,26450,26450,0
|
|
20240620,182400,294941650,26450,26450,26450,26450,0
|
|
20240620,182300,294941650,26450,26450,26450,26450,0
|
|
20240620,182200,294941650,26450,26450,26450,26450,0
|
|
20240620,182100,294941650,26450,26450,26450,26450,0
|
|
20240620,182000,294941650,26450,26450,26450,26450,0
|
|
20240620,181900,294941650,26450,26450,26450,26450,0
|
|
20240620,181800,294941650,26450,26450,26450,26450,0
|
|
20240620,181700,294941650,26450,26450,26450,26450,0
|
|
20240620,181600,294941650,26450,26450,26450,26450,0
|
|
20240620,181500,294941650,26450,26450,26450,26450,0
|
|
20240620,181400,294941650,26450,26450,26450,26450,550
|
|
20240620,181300,294941650,26450,26450,26450,26450,0
|
|
20240620,181200,294941650,26450,26450,26450,26450,0
|
|
20240620,181100,294941650,26450,26450,26450,26450,0
|
|
20240620,181000,294941650,26450,26450,26450,26450,0
|
|
20240620,180900,294941650,26450,26450,26450,26450,0
|
|
20240620,180800,294941650,26450,26450,26450,26450,0
|
|
20240620,180700,294941650,26450,26450,26450,26450,0
|
|
20240620,180600,294941650,26450,26450,26450,26450,0
|
|
20240620,180500,294941650,26450,26450,26450,26450,0
|
|
20240620,180400,294941650,26450,26450,26450,26450,0
|
|
20240620,180300,294941650,26450,26450,26450,26450,0
|
|
20240620,180200,294941650,26450,26450,26450,26450,0
|
|
20240620,180100,294941650,26450,26450,26450,26450,0
|
|
20240620,180000,294941650,26450,26450,26450,26450,0
|
|
20240620,175900,294941650,26450,26450,26450,26450,0
|
|
20240620,175800,294941650,26450,26450,26450,26450,0
|
|
20240620,175700,294941650,26450,26450,26450,26450,0
|
|
20240620,175600,294941650,26450,26450,26450,26450,0
|
|
20240620,175500,294941650,26450,26450,26450,26450,0
|
|
20240620,175400,294941650,26450,26450,26450,26450,0
|
|
20240620,175300,294941650,26450,26450,26450,26450,0
|
|
20240620,175200,294941650,26450,26450,26450,26450,0
|
|
20240620,175100,294941650,26450,26450,26450,26450,0
|
|
20240620,175000,294941650,26450,26450,26450,26450,0
|
|
20240620,174900,294941650,26450,26450,26450,26450,0
|
|
20240620,174800,294941650,26450,26450,26450,26450,0
|
|
20240620,174700,294941650,26450,26450,26450,26450,0
|
|
20240620,174600,294941650,26450,26450,26450,26450,0
|
|
20240620,174500,294941650,26450,26450,26450,26450,0
|
|
20240620,174400,294941650,26450,26450,26450,26450,550
|
|
20240620,174300,294941650,26450,26450,26450,26450,0
|
|
20240620,174200,294941650,26450,26450,26450,26450,0
|
|
20240620,174100,294941650,26450,26450,26450,26450,0
|
|
20240620,174000,294941650,26450,26450,26450,26450,0
|
|
20240620,173900,294941650,26450,26450,26450,26450,0
|
|
20240620,173800,294941650,26450,26450,26450,26450,0
|
|
20240620,173700,294941650,26450,26450,26450,26450,0
|
|
20240620,173600,294941650,26450,26450,26450,26450,0
|
|
20240620,173500,294941650,26450,26450,26450,26450,0
|
|
20240620,173400,294941650,26450,26450,26450,26450,0
|
|
20240620,173300,294941650,26450,26450,26450,26450,0
|
|
20240620,173200,294941650,26450,26450,26450,26450,0
|
|
20240620,173100,294941650,26450,26450,26450,26450,0
|
|
20240620,173000,294941650,26450,26450,26450,26450,0
|
|
20240620,172900,294941650,26450,26450,26450,26450,0
|
|
20240620,172800,294941650,26450,26450,26450,26450,0
|
|
20240620,172700,294941650,26450,26450,26450,26450,0
|
|
20240620,172600,294941650,26450,26450,26450,26450,0
|
|
20240620,172500,294941650,26450,26450,26450,26450,0
|
|
20240620,172400,294941650,26450,26450,26450,26450,0
|
|
20240620,172300,294941650,26450,26450,26450,26450,0
|
|
20240620,172200,294941650,26450,26450,26450,26450,0
|
|
20240620,172100,294941650,26450,26450,26450,26450,0
|
|
20240620,172000,294941650,26450,26450,26450,26450,0
|
|
20240620,171900,294941650,26450,26450,26450,26450,0
|
|
20240620,171800,294941650,26450,26450,26450,26450,0
|
|
20240620,171700,294941650,26450,26450,26450,26450,0
|
|
20240620,171600,294941650,26450,26450,26450,26450,0
|
|
20240620,171500,294941650,26450,26450,26450,26450,0
|
|
20240620,171400,294941650,26450,26450,26450,26450,550
|
|
20240620,171300,294941650,26450,26450,26450,26450,0
|
|
20240620,171200,294941650,26450,26450,26450,26450,0
|
|
20240620,171100,294941650,26450,26450,26450,26450,0
|
|
20240620,171000,294941650,26450,26450,26450,26450,0
|
|
20240620,170900,294941650,26450,26450,26450,26450,0
|
|
20240620,170800,294941650,26450,26450,26450,26450,0
|
|
20240620,170700,294941650,26450,26450,26450,26450,0
|
|
20240620,170600,294941650,26450,26450,26450,26450,0
|
|
20240620,170500,294941650,26450,26450,26450,26450,0
|
|
20240620,170400,294941650,26450,26450,26450,26450,0
|
|
20240620,170300,294941650,26450,26450,26450,26450,0
|
|
20240620,170200,294941650,26450,26450,26450,26450,0
|
|
20240620,170100,294941650,26450,26450,26450,26450,0
|
|
20240620,170000,294941650,26450,26450,26450,26450,0
|
|
20240620,165900,294941650,26450,26450,26450,26450,0
|
|
20240620,165800,294941650,26450,26450,26450,26450,0
|
|
20240620,165700,294941650,26450,26450,26450,26450,0
|
|
20240620,165600,294941650,26450,26450,26450,26450,0
|
|
20240620,165500,294941650,26450,26450,26450,26450,0
|
|
20240620,165400,294941650,26450,26450,26450,26450,0
|
|
20240620,165300,294941650,26450,26450,26450,26450,0
|
|
20240620,165200,294941650,26450,26450,26450,26450,0
|
|
20240620,165100,294941650,26450,26450,26450,26450,0
|
|
20240620,165000,294941650,26450,26450,26450,26450,0
|
|
20240620,164900,294941650,26450,26450,26450,26450,0
|
|
20240620,164800,294941650,26450,26450,26450,26450,0
|
|
20240620,164700,294941650,26450,26450,26450,26450,0
|
|
20240620,164600,294941650,26450,26450,26450,26450,0
|
|
20240620,164500,294941650,26450,26450,26450,26450,0
|
|
20240620,164400,294941650,26450,26450,26450,26450,550
|
|
20240620,164300,294941650,26450,26450,26450,26450,0
|
|
20240620,164200,294941650,26450,26450,26450,26450,0
|
|
20240620,164100,294941650,26450,26450,26450,26450,0
|
|
20240620,164000,294941650,26450,26450,26450,26450,0
|
|
20240620,163900,294941650,26450,26450,26450,26450,0
|
|
20240620,163800,294941650,26450,26450,26450,26450,0
|
|
20240620,163700,294941650,26450,26450,26450,26450,0
|
|
20240620,163600,294941650,26450,26450,26450,26450,0
|
|
20240620,163500,294941650,26450,26450,26450,26450,0
|
|
20240620,163400,294941650,26450,26450,26450,26450,0
|
|
20240620,163300,294941650,26450,26450,26450,26450,0
|
|
20240620,163200,294941650,26450,26450,26450,26450,0
|
|
20240620,163100,294941650,26450,26450,26450,26450,0
|
|
20240620,163000,294941650,26450,26450,26450,26450,0
|
|
20240620,162900,294941650,26450,26450,26450,26450,0
|
|
20240620,162800,294941650,26450,26450,26450,26450,0
|
|
20240620,162700,294941650,26450,26450,26450,26450,0
|
|
20240620,162600,294941650,26450,26450,26450,26450,0
|
|
20240620,162500,294941650,26450,26450,26450,26450,0
|
|
20240620,162400,294941650,26450,26450,26450,26450,0
|
|
20240620,162300,294941650,26450,26450,26450,26450,0
|
|
20240620,162200,294941650,26450,26450,26450,26450,0
|
|
20240620,162100,294941650,26450,26450,26450,26450,0
|
|
20240620,162000,294941650,26450,26450,26450,26450,0
|
|
20240620,161900,294941650,26450,26450,26450,26450,0
|
|
20240620,161800,294941650,26450,26450,26450,26450,0
|
|
20240620,161700,294941650,26450,26450,26450,26450,0
|
|
20240620,161600,294941650,26450,26450,26450,26450,0
|
|
20240620,161500,294941650,26450,26450,26450,26450,0
|
|
20240620,161400,294941650,26450,26450,26450,26450,550
|
|
20240620,161300,294941650,26450,26450,26450,26450,0
|
|
20240620,161200,294941650,26450,26450,26450,26450,0
|
|
20240620,161100,294941650,26450,26450,26450,26450,0
|
|
20240620,161000,294941650,26450,26450,26450,26450,0
|
|
20240620,160900,294941650,26450,26450,26450,26450,0
|
|
20240620,160800,294941650,26450,26450,26450,26450,0
|
|
20240620,160700,294941650,26450,26450,26450,26450,0
|
|
20240620,160600,294941650,26450,26450,26450,26450,0
|
|
20240620,160500,294941650,26450,26450,26450,26450,0
|
|
20240620,160400,294941650,26450,26450,26450,26450,0
|
|
20240620,160300,294941650,26450,26450,26450,26450,0
|
|
20240620,160200,294941650,26450,26450,26450,26450,0
|
|
20240620,160100,294941650,26450,26450,26450,26450,0
|
|
20240620,160000,294941650,26450,26450,26450,26450,0
|
|
20240620,155900,294941650,26450,26450,26450,26450,0
|
|
20240620,155800,294941650,26450,26450,26450,26450,0
|
|
20240620,155700,294941650,26450,26450,26450,26450,0
|
|
20240620,155600,294941650,26450,26450,26450,26450,0
|
|
20240620,155500,294941650,26450,26450,26450,26450,0
|
|
20240620,155400,294941650,26450,26450,26450,26450,0
|
|
20240620,155300,294941650,26450,26450,26450,26450,0
|
|
20240620,155200,294941650,26450,26450,26450,26450,0
|
|
20240620,155100,294941650,26450,26450,26450,26450,0
|
|
20240620,155000,294941650,26450,26450,26450,26450,0
|
|
20240620,154900,294941650,26450,26450,26450,26450,0
|
|
20240620,154800,294941650,26450,26450,26450,26450,0
|
|
20240620,154700,294941650,26450,26450,26450,26450,0
|
|
20240620,154600,294941650,26450,26450,26450,26450,0
|
|
20240620,154500,294941650,26450,26450,26450,26450,0
|
|
20240620,154400,294941650,26450,26450,26450,26450,550
|
|
20240620,154300,294941650,26450,26450,26450,26450,0
|
|
20240620,154200,294941650,26450,26450,26450,26450,0
|
|
20240620,154100,294941650,26450,26450,26450,26450,0
|
|
20240620,154000,294941650,26450,26450,26450,26450,0
|
|
20240620,153900,294941650,26450,26450,26450,26450,0
|
|
20240620,153800,294941650,26450,26450,26450,26450,0
|
|
20240620,153700,294941650,26450,26450,26450,26450,0
|
|
20240620,153600,294941650,26450,26450,26450,26450,0
|
|
20240620,153500,294941650,26450,26450,26450,26450,0
|
|
20240620,153400,294941650,26450,26450,26450,26450,0
|
|
20240620,153300,294941650,26450,26450,26450,26450,0
|
|
20240620,153200,294941650,26450,26450,26450,26450,0
|
|
20240620,153100,294941650,26450,26450,26450,26450,0
|
|
20240620,153000,294941650,26450,26450,26450,26450,550
|
|
20240620,152900,280394150,26400,26400,26400,26400,0
|
|
20240620,152800,280394150,26400,26400,26400,26400,0
|
|
20240620,152700,280394150,26400,26400,26400,26400,0
|
|
20240620,152600,280394150,26400,26400,26400,26400,0
|
|
20240620,152500,280394150,26400,26400,26400,26400,0
|
|
20240620,152400,280394150,26400,26400,26400,26400,0
|
|
20240620,152300,280394150,26400,26400,26400,26400,0
|
|
20240620,152200,280394150,26400,26400,26400,26400,0
|
|
20240620,152100,280394150,26400,26400,26400,26400,0
|
|
20240620,152000,280394150,26400,26400,26400,26400,0
|
|
20240620,151900,280394150,26400,26300,26400,26250,12
|
|
20240620,151800,280078700,26300,26300,26300,26300,5
|
|
20240620,151700,279947200,26300,26300,26300,26300,1
|
|
20240620,151600,279920900,26350,26350,26350,26350,0
|
|
20240620,151500,279920900,26350,26350,26350,26350,5
|
|
20240620,151400,279789150,26350,26350,26350,26350,1
|
|
20240620,151300,279762800,26400,26400,26400,26400,10
|
|
20240620,151200,279498800,26400,26250,26400,26250,3
|
|
20240620,151100,279419800,26300,26300,26300,26300,0
|
|
20240620,151000,279419800,26300,26300,26300,26300,0
|
|
20240620,150900,279419800,26300,26300,26300,26300,0
|
|
20240620,150800,279419800,26300,26300,26300,26300,0
|
|
20240620,150700,279419800,26300,26300,26300,26300,0
|
|
20240620,150600,279419800,26300,26300,26300,26300,130
|
|
20240620,150500,276000800,26350,26350,26350,26350,88
|
|
20240620,150400,273682000,26350,26350,26350,26350,1
|
|
20240620,150300,273655650,26350,26350,26350,26350,4
|
|
20240620,150200,273550250,26350,26350,26350,26350,254
|
|
20240620,150100,266857350,26400,26400,26400,26400,0
|
|
20240620,150000,266857350,26400,26400,26400,26400,8
|
|
20240620,145900,266646150,26350,26350,26350,26350,3
|
|
20240620,145800,266567100,26350,26350,26350,26350,1
|
|
20240620,145700,266540750,26350,26350,26350,26350,0
|
|
20240620,145600,266540750,26350,26350,26350,26350,1
|
|
20240620,145500,266514400,26350,26350,26350,26350,7
|
|
20240620,145400,266329950,26350,26350,26350,26350,0
|
|
20240620,145300,266329950,26350,26350,26350,26350,1
|
|
20240620,145200,266303600,26350,26350,26350,26350,0
|
|
20240620,145100,266303600,26350,26350,26350,26350,0
|
|
20240620,145000,266303600,26350,26350,26350,26350,71
|
|
20240620,144900,264432750,26350,26350,26350,26350,4
|
|
20240620,144800,264327350,26400,26400,26400,26400,10
|
|
20240620,144700,264063350,26350,26350,26350,26350,0
|
|
20240620,144600,264063350,26350,26350,26350,26350,1
|
|
20240620,144500,264037000,26350,26350,26350,26350,35
|
|
20240620,144400,263114750,26300,26300,26300,26300,0
|
|
20240620,144300,263114750,26300,26300,26300,26300,0
|
|
20240620,144200,263114750,26300,26300,26300,26300,1
|
|
20240620,144100,263088450,26300,26300,26300,26300,0
|
|
20240620,144000,263088450,26300,26300,26300,26300,0
|
|
20240620,143900,263088450,26300,26300,26300,26300,4
|
|
20240620,143800,262983250,26350,26350,26350,26350,20
|
|
20240620,143700,262456250,26350,26350,26350,26350,10
|
|
20240620,143600,262192750,26350,26350,26350,26350,149
|
|
20240620,143500,258266600,26350,26350,26350,26350,1
|
|
20240620,143400,258240250,26400,26400,26400,26400,50
|
|
20240620,143300,256920250,26350,26350,26350,26350,0
|
|
20240620,143200,256920250,26350,26350,26350,26350,24
|
|
20240620,143100,256287850,26400,26400,26400,26400,9
|
|
20240620,143000,256050250,26350,26250,26350,26250,149
|
|
20240620,142900,252124900,26250,26250,26250,26250,2
|
|
20240620,142800,252072400,26250,26250,26250,26250,1
|
|
20240620,142700,252046150,26250,26250,26250,26250,50
|
|
20240620,142600,250733650,26250,26250,26250,26250,3
|
|
20240620,142500,250654900,26250,26300,26300,26250,12
|
|
20240620,142400,250339350,26300,26300,26300,26300,0
|
|
20240620,142300,250339350,26300,26300,26300,26300,155
|
|
20240620,142200,246262850,26250,26200,26250,26150,17
|
|
20240620,142100,245817100,26150,26150,26150,26150,24
|
|
20240620,142000,245189500,26200,26200,26200,26200,12
|
|
20240620,141900,244875100,26200,26200,26200,26200,3
|
|
20240620,141800,244796500,26200,26200,26200,26200,3
|
|
20240620,141700,244717900,26200,26200,26200,26200,0
|
|
20240620,141600,244717900,26200,26200,26200,26200,0
|
|
20240620,141500,244717900,26200,26200,26200,26200,5
|
|
20240620,141400,244586900,26250,26250,26250,26250,1
|
|
20240620,141300,244560650,26150,26150,26150,26150,0
|
|
20240620,141200,244560650,26150,26150,26200,26150,23
|
|
20240620,141100,243958700,26150,26200,26200,26150,151
|
|
20240620,141000,240009650,26250,26200,26250,26200,32
|
|
20240620,140900,239169700,26200,26200,26200,26200,0
|
|
20240620,140800,239169700,26200,26150,26200,26150,8
|
|
20240620,140700,238960200,26150,26150,26150,26150,0
|
|
20240620,140600,238960200,26150,26150,26150,26150,0
|
|
20240620,140500,238960200,26150,26200,26200,26150,7
|
|
20240620,140400,238776950,26200,26200,26200,26200,0
|
|
20240620,140300,238776950,26200,26200,26200,26200,0
|
|
20240620,140200,238776950,26200,26200,26200,26200,1
|
|
20240620,140100,238750750,26150,26150,26150,26150,4
|
|
20240620,140000,238646150,26200,26200,26200,26200,50
|
|
20240620,135900,237336150,26150,26150,26150,26150,0
|
|
20240620,135800,237336150,26150,26150,26150,26150,5
|
|
20240620,135700,237205400,26150,26150,26150,26150,0
|
|
20240620,135600,237205400,26150,26150,26150,26150,0
|
|
20240620,135500,237205400,26150,26150,26150,26150,2
|
|
20240620,135400,237153100,26200,26150,26200,26150,10
|
|
20240620,135300,236891350,26200,26200,26200,26200,0
|
|
20240620,135200,236891350,26200,26200,26200,26200,0
|
|
20240620,135100,236891350,26200,26200,26200,26200,16
|
|
20240620,135000,236472150,26200,26200,26200,26200,15
|
|
20240620,134900,236079150,26150,26150,26150,26150,0
|
|
20240620,134800,236079150,26150,26150,26150,26150,0
|
|
20240620,134700,236079150,26150,26150,26200,26150,15
|
|
20240620,134600,235686650,26150,26150,26150,26150,0
|
|
20240620,134500,235686650,26150,26150,26150,26150,0
|
|
20240620,134400,235686650,26150,26250,26250,26150,7
|
|
20240620,134300,235503400,26150,26150,26150,26150,0
|
|
20240620,134200,235503400,26150,26150,26150,26150,0
|
|
20240620,134100,235503400,26150,26150,26150,26150,591
|
|
20240620,134000,220048750,26150,26200,26200,26150,5
|
|
20240620,133900,219917950,26200,26200,26200,26200,0
|
|
20240620,133800,219917950,26200,26200,26200,26200,8
|
|
20240620,133700,219708350,26150,26200,26200,26150,12
|
|
20240620,133600,219394050,26200,26200,26200,26200,1
|
|
20240620,133500,219367850,26150,26150,26150,26150,0
|
|
20240620,133400,219367850,26150,26150,26150,26150,2
|
|
20240620,133300,219315550,26200,26150,26200,26150,26
|
|
20240620,133200,218634500,26150,26150,26150,26150,0
|
|
20240620,133100,218634500,26150,26150,26150,26150,1
|
|
20240620,133000,218608350,26150,26150,26150,26150,4
|
|
20240620,132900,218503750,26150,26150,26150,26150,10
|
|
20240620,132800,218242250,26150,26150,26150,26150,0
|
|
20240620,132700,218242250,26150,26250,26250,26150,2148
|
|
20240620,132600,162029950,26250,26200,26250,26200,5
|
|
20240620,132500,161898850,26200,26200,26200,26200,1
|
|
20240620,132400,161872650,26250,26250,26250,26250,0
|
|
20240620,132300,161872650,26250,26250,26250,26250,1
|
|
20240620,132200,161846400,26200,26200,26200,26200,3
|
|
20240620,132100,161767800,26200,26200,26200,26200,0
|
|
20240620,132000,161767800,26200,26200,26200,26200,1
|
|
20240620,131900,161741600,26200,26200,26200,26200,3
|
|
20240620,131800,161663000,26200,26200,26200,26200,31
|
|
20240620,131700,160850800,26200,26200,26200,26200,0
|
|
20240620,131600,160850800,26200,26200,26250,26200,3
|
|
20240620,131500,160772150,26250,26200,26250,26200,4
|
|
20240620,131400,160667300,26200,26200,26200,26200,0
|
|
20240620,131300,160667300,26200,26200,26200,26200,1
|
|
20240620,131200,160641100,26250,26200,26250,26200,13
|
|
20240620,131100,160300000,26200,26200,26200,26200,0
|
|
20240620,131000,160300000,26200,26200,26200,26200,2
|
|
20240620,130900,160247600,26250,26250,26250,26250,1
|
|
20240620,130800,160221350,26250,26250,26250,26250,265
|
|
20240620,130700,153265100,26250,26250,26250,26250,6
|
|
20240620,130600,153107600,26250,26250,26250,26250,2
|
|
20240620,130500,153055100,26250,26250,26250,26250,3
|
|
20240620,130400,152976350,26250,26250,26250,26250,0
|
|
20240620,130300,152976350,26250,26250,26250,26250,1
|
|
20240620,130200,152950100,26250,26250,26250,26250,40
|
|
20240620,130100,151900100,26250,26250,26250,26250,3
|
|
20240620,130000,151821350,26250,26250,26250,26250,0
|
|
20240620,125900,151821350,26250,26250,26250,26250,2
|
|
20240620,125800,151768850,26250,26250,26250,26250,3
|
|
20240620,125700,151690100,26250,26250,26250,26250,1
|
|
20240620,125600,151663850,26250,26250,26250,26250,25
|
|
20240620,125500,151007600,26250,26250,26250,26250,2
|
|
20240620,125400,150955100,26200,26200,26200,26200,3
|
|
20240620,125300,150876500,26200,26200,26200,26200,0
|
|
20240620,125200,150876500,26200,26250,26250,26200,10
|
|
20240620,125100,150614050,26200,26250,26250,26200,6
|
|
20240620,125000,150456700,26250,26250,26250,26250,2
|
|
20240620,124900,150404200,26250,26200,26250,26200,47
|
|
20240620,124800,149170550,26200,26200,26200,26200,0
|
|
20240620,124700,149170550,26200,26200,26200,26200,3
|
|
20240620,124600,149091950,26200,26200,26200,26200,2
|
|
20240620,124500,149039550,26200,26200,26200,26200,0
|
|
20240620,124400,149039550,26200,26200,26200,26200,3
|
|
20240620,124300,148960950,26200,26200,26200,26200,0
|
|
20240620,124200,148960950,26200,26300,26300,26200,6
|
|
20240620,124100,148803250,26300,26200,26300,26200,13
|
|
20240620,124000,148462550,26200,26200,26200,26200,3
|
|
20240620,123900,148383950,26200,26200,26250,26200,578
|
|
20240620,123800,133239650,26200,26200,26200,26200,0
|
|
20240620,123700,133239650,26200,26200,26200,26200,3
|
|
20240620,123600,133161050,26200,26200,26200,26200,0
|
|
20240620,123500,133161050,26200,26200,26200,26200,2
|
|
20240620,123400,133108650,26200,26200,26200,26200,0
|
|
20240620,123300,133108650,26200,26200,26200,26200,3
|
|
20240620,123200,133030050,26200,26250,26250,26200,39
|
|
20240620,123100,132006350,26200,26200,26200,26200,0
|
|
20240620,123000,132006350,26200,26200,26200,26200,3
|
|
20240620,122900,131927750,26200,26200,26200,26200,0
|
|
20240620,122800,131927750,26200,26200,26200,26200,1
|
|
20240620,122700,131901550,26250,26250,26300,26250,18
|
|
20240620,122600,131428300,26200,26200,26200,26200,37
|
|
20240620,122500,130458900,26200,26200,26200,26200,3
|
|
20240620,122400,130380300,26200,26200,26200,26200,0
|
|
20240620,122300,130380300,26200,26200,26200,26200,2
|
|
20240620,122200,130327900,26200,26200,26200,26200,1
|
|
20240620,122100,130301700,26250,26250,26250,26250,0
|
|
20240620,122000,130301700,26250,26250,26250,26250,1
|
|
20240620,121900,130275450,26250,26250,26250,26250,28
|
|
20240620,121800,129540450,26250,26250,26250,26250,16
|
|
20240620,121700,129120450,26250,26250,26250,26250,6
|
|
20240620,121600,128962950,26250,26250,26250,26250,50
|
|
20240620,121500,127650450,26200,26200,26200,26200,4
|
|
20240620,121400,127545650,26200,26200,26200,26200,0
|
|
20240620,121300,127545650,26200,26200,26200,26200,0
|
|
20240620,121200,127545650,26200,26200,26200,26200,3
|
|
20240620,121100,127467050,26200,26200,26200,26200,2
|
|
20240620,121000,127414650,26200,26200,26200,26200,0
|
|
20240620,120900,127414650,26200,26200,26200,26200,0
|
|
20240620,120800,127414650,26200,26200,26250,26200,84
|
|
20240620,120700,125209850,26200,26200,26200,26200,0
|
|
20240620,120600,125209850,26200,26200,26200,26200,0
|
|
20240620,120500,125209850,26200,26200,26200,26200,3
|
|
20240620,120400,125131250,26200,26200,26200,26200,2
|
|
20240620,120300,125078850,26200,26200,26200,26200,0
|
|
20240620,120200,125078850,26200,26200,26200,26200,1
|
|
20240620,120100,125052650,26200,26250,26250,26200,8
|
|
20240620,120000,124842800,26250,26200,26250,26200,4
|
|
20240620,115900,124737950,26200,26200,26200,26200,0
|
|
20240620,115800,124737950,26200,26200,26200,26200,7
|
|
20240620,115700,124554550,26200,26200,26200,26200,2
|
|
20240620,115600,124502150,26200,26200,26200,26200,43
|
|
20240620,115500,123375550,26200,26200,26200,26200,3
|
|
20240620,115400,123296950,26200,26200,26200,26200,7
|
|
20240620,115300,123113550,26200,26200,26200,26200,152
|
|
20240620,115200,119131150,26200,26200,26200,26200,3
|
|
20240620,115100,119052550,26200,26200,26200,26200,6
|
|
20240620,115000,118895350,26200,26200,26200,26200,3
|
|
20240620,114900,118816750,26200,26200,26200,26200,2
|
|
20240620,114800,118764350,26200,26200,26200,26200,3
|
|
20240620,114700,118685750,26200,26200,26200,26200,46
|
|
20240620,114600,117480550,26200,26200,26200,26200,5
|
|
20240620,114500,117349550,26250,26250,26250,26250,26
|
|
20240620,114400,116667050,26250,26250,26250,26250,144
|
|
20240620,114300,112887050,26200,26200,26200,26200,1
|
|
20240620,114200,112860850,26250,26250,26250,26250,0
|
|
20240620,114100,112860850,26250,26250,26250,26250,1
|
|
20240620,114000,112834600,26200,26200,26200,26200,3
|
|
20240620,113900,112756000,26200,26200,26200,26200,0
|
|
20240620,113800,112756000,26200,26200,26200,26200,15
|
|
20240620,113700,112363000,26200,26200,26250,26200,17
|
|
20240620,113600,111917000,26200,26200,26200,26200,0
|
|
20240620,113500,111917000,26200,26200,26200,26200,0
|
|
20240620,113400,111917000,26200,26200,26200,26200,1
|
|
20240620,113300,111890800,26200,26200,26200,26200,1
|
|
20240620,113200,111864600,26200,26200,26200,26200,0
|
|
20240620,113100,111864600,26200,26200,26200,26200,0
|
|
20240620,113000,111864600,26200,26250,26250,26200,3
|
|
20240620,112900,111785950,26250,26250,26250,26250,0
|
|
20240620,112800,111785950,26250,26250,26250,26250,62
|
|
20240620,112700,110158450,26250,26200,26250,26200,22
|
|
20240620,112600,109581050,26200,26200,26200,26200,0
|
|
20240620,112500,109581050,26200,26200,26200,26200,0
|
|
20240620,112400,109581050,26200,26200,26200,26200,1
|
|
20240620,112300,109554850,26200,26200,26200,26200,1
|
|
20240620,112200,109528650,26200,26200,26200,26200,0
|
|
20240620,112100,109528650,26200,26200,26200,26200,0
|
|
20240620,112000,109528650,26200,26150,26200,26150,4
|
|
20240620,111900,109423950,26200,26200,26200,26200,44
|
|
20240620,111800,108271150,26200,26200,26200,26200,3
|
|
20240620,111700,108192550,26150,26150,26150,26150,0
|
|
20240620,111600,108192550,26150,26200,26200,26150,3
|
|
20240620,111500,108114050,26150,26150,26150,26150,1
|
|
20240620,111400,108087900,26150,26150,26150,26150,1
|
|
20240620,111300,108061750,26150,26150,26150,26150,1
|
|
20240620,111200,108035600,26150,26150,26150,26150,0
|
|
20240620,111100,108035600,26150,26150,26150,26150,0
|
|
20240620,111000,108035600,26150,26150,26150,26150,1
|
|
20240620,110900,108009450,26150,26150,26150,26150,13
|
|
20240620,110800,107669500,26150,26150,26150,26150,0
|
|
20240620,110700,107669500,26150,26150,26150,26150,0
|
|
20240620,110600,107669500,26150,26150,26150,26150,1
|
|
20240620,110500,107643350,26200,26200,26200,26200,4
|
|
20240620,110400,107538550,26200,26200,26200,26200,6
|
|
20240620,110300,107381350,26150,26150,26150,26150,2
|
|
20240620,110200,107329050,26150,26150,26150,26150,0
|
|
20240620,110100,107329050,26150,26150,26150,26150,100
|
|
20240620,110000,104714050,26150,26250,26250,26150,291
|
|
20240620,105900,97103900,26150,26150,26150,26150,2
|
|
20240620,105800,97051600,26150,26150,26150,26150,0
|
|
20240620,105700,97051600,26150,26200,26200,26150,84
|
|
20240620,105600,94852300,26200,26200,26200,26200,1
|
|
20240620,105500,94826100,26250,26200,26250,26200,3
|
|
20240620,105400,94747400,26200,26200,26200,26200,0
|
|
20240620,105300,94747400,26200,26200,26200,26200,0
|
|
20240620,105200,94747400,26200,26200,26200,26200,2
|
|
20240620,105100,94695000,26200,26200,26200,26200,0
|
|
20240620,105000,94695000,26200,26200,26200,26200,0
|
|
20240620,104900,94695000,26200,26200,26200,26200,2
|
|
20240620,104800,94642600,26250,26250,26250,26250,1
|
|
20240620,104700,94616350,26250,26250,26250,26250,11
|
|
20240620,104600,94327600,26250,26250,26250,26250,3
|
|
20240620,104500,94248850,26200,26200,26200,26200,1
|
|
20240620,104400,94222650,26200,26200,26200,26200,0
|
|
20240620,104300,94222650,26200,26200,26200,26200,12
|
|
20240620,104200,93908250,26200,26200,26200,26200,12
|
|
20240620,104100,93593850,26250,26250,26250,26250,0
|
|
20240620,104000,93593850,26250,26300,26300,26250,63
|
|
20240620,103900,91939850,26250,26250,26250,26250,1
|
|
20240620,103800,91913600,26250,26250,26250,26250,1
|
|
20240620,103700,91887350,26300,26250,26300,26250,4
|
|
20240620,103600,91782250,26200,26200,26200,26200,0
|
|
20240620,103500,91782250,26200,26250,26250,26200,10
|
|
20240620,103400,91519850,26200,26200,26200,26200,0
|
|
20240620,103300,91519850,26200,26200,26200,26200,50
|
|
20240620,103200,90209850,26200,26200,26200,26200,1
|
|
20240620,103100,90183650,26200,26200,26200,26200,2
|
|
20240620,103000,90131250,26150,26250,26250,26150,155
|
|
20240620,102900,86072400,26200,26200,26200,26200,0
|
|
20240620,102800,86072400,26200,26250,26250,26200,2
|
|
20240620,102700,86019950,26350,26250,26350,26200,108
|
|
20240620,102600,83187400,26250,26250,26250,26250,0
|
|
20240620,102500,83187400,26250,26250,26250,26250,2
|
|
20240620,102400,83134900,26300,26300,26300,26300,0
|
|
20240620,102300,83134900,26300,26300,26300,26300,0
|
|
20240620,102200,83134900,26300,26300,26300,26300,7
|
|
20240620,102100,82950800,26250,26250,26250,26250,1
|
|
20240620,102000,82924550,26300,26300,26300,26300,1
|
|
20240620,101900,82898250,26250,26250,26250,26250,379
|
|
20240620,101800,72949500,26250,26300,26300,26250,12
|
|
20240620,101700,72634000,26250,26250,26250,26250,0
|
|
20240620,101600,72634000,26250,26250,26250,26250,10
|
|
20240620,101500,72371500,26300,26300,26300,26300,11
|
|
20240620,101400,72082200,26350,26350,26350,26350,1
|
|
20240620,101300,72055850,26350,26350,26350,26350,0
|
|
20240620,101200,72055850,26350,26350,26350,26350,10
|
|
20240620,101100,71792350,26350,26300,26350,26300,18
|
|
20240620,101000,71318750,26300,26300,26300,26300,1
|
|
20240620,100900,71292450,26300,26300,26300,26300,0
|
|
20240620,100800,71292450,26300,26300,26300,26300,2
|
|
20240620,100700,71239850,26350,26350,26350,26350,0
|
|
20240620,100600,71239850,26350,26350,26350,26350,6
|
|
20240620,100500,71081750,26300,26300,26300,26300,0
|
|
20240620,100400,71081750,26300,26300,26300,26300,2
|
|
20240620,100300,71029150,26350,26350,26350,26350,125
|
|
20240620,100200,67735400,26350,26350,26350,26350,0
|
|
20240620,100100,67735400,26350,26300,26400,26300,7
|
|
20240620,100000,67550950,26300,26300,26300,26300,0
|
|
20240620,095900,67550950,26300,26300,26300,26300,0
|
|
20240620,095800,67550950,26300,26300,26300,26300,19
|
|
20240620,095700,67051250,26250,26250,26250,26250,1
|
|
20240620,095600,67025000,26300,26300,26300,26300,10
|
|
20240620,095500,66762000,26300,26300,26300,26300,21
|
|
20240620,095400,66209700,26300,26300,26350,26300,181
|
|
20240620,095300,61449350,26250,26250,26250,26250,0
|
|
20240620,095200,61449350,26250,26250,26250,26250,1
|
|
20240620,095100,61423100,26300,26300,26300,26300,4
|
|
20240620,095000,61317900,26300,26250,26300,26250,40
|
|
20240620,094900,60266550,26250,26250,26250,26250,0
|
|
20240620,094800,60266550,26250,26250,26250,26250,3
|
|
20240620,094700,60187800,26250,26250,26250,26250,14
|
|
20240620,094600,59820300,26250,26250,26250,26250,0
|
|
20240620,094500,59820300,26250,26250,26250,26250,20
|
|
20240620,094400,59295300,26250,26250,26250,26250,10
|
|
20240620,094300,59032800,26250,26250,26250,26250,3
|
|
20240620,094200,58954050,26300,26300,26300,26300,75
|
|
20240620,094100,56981550,26250,26300,26300,26250,80
|
|
20240620,094000,54881050,26300,26300,26300,26300,0
|
|
20240620,093900,54881050,26300,26300,26300,26300,3
|
|
20240620,093800,54802150,26250,26300,26300,26250,130
|
|
20240620,093700,51387600,26450,26450,26450,26450,0
|
|
20240620,093600,51387600,26450,26450,26450,26450,10
|
|
20240620,093500,51123100,26450,26400,26450,26400,6
|
|
20240620,093400,50964650,26400,26400,26400,26400,1
|
|
20240620,093300,50938250,26450,26450,26450,26450,20
|
|
20240620,093200,50409250,26450,26450,26450,26450,0
|
|
20240620,093100,50409250,26450,26450,26450,26450,37
|
|
20240620,093000,49430600,26450,26350,26450,26350,20
|
|
20240620,092900,48902600,26300,26300,26300,26300,0
|
|
20240620,092800,48902600,26300,26350,26350,26300,10
|
|
20240620,092700,48639450,26350,26400,26400,26350,39
|
|
20240620,092600,47609900,26350,26450,26450,26350,184
|
|
20240620,092500,42754200,26450,26450,26450,26450,0
|
|
20240620,092400,42754200,26450,26450,26450,26450,25
|
|
20240620,092300,42092950,26500,26500,26500,26500,0
|
|
20240620,092200,42092950,26500,26500,26500,26500,0
|
|
20240620,092100,42092950,26500,26500,26500,26400,940
|
|
20240620,092000,17192950,26400,26450,26450,26400,277
|
|
20240620,091900,9869050,26500,26500,26500,26500,2
|
|
20240620,091800,9816050,26500,26500,26500,26500,43
|
|
20240620,091700,8676550,26450,26450,26450,26450,0
|
|
20240620,091600,8676550,26450,26450,26450,26450,0
|
|
20240620,091500,8676550,26450,26450,26450,26450,1
|
|
20240620,091400,8650100,26600,26600,26600,26600,0
|
|
20240620,091300,8650100,26600,26600,26600,26600,21
|
|
20240620,091200,8091500,26600,26500,26600,26500,51
|
|
20240620,091100,6739900,26500,26500,26500,26500,21
|
|
20240620,091000,6183400,26500,26500,26500,26500,2
|
|
20240620,090900,6130400,26400,26400,26400,26400,1
|
|
20240620,090800,6104000,26450,26400,26450,26400,29
|
|
20240620,090700,5337150,26400,26400,26400,26400,12
|
|
20240620,090600,5020350,26300,26300,26300,26300,0
|
|
20240620,090500,5020350,26300,26300,26300,26300,0
|
|
20240620,090400,5020350,26300,26300,26300,26300,12
|
|
20240620,090300,4704750,26300,26300,26300,26250,8
|
|
20240620,090200,4494500,26250,26250,26250,26250,0
|
|
20240620,090100,4494500,26250,26350,26450,26250,138
|
|
20240620,090000,867900,26300,26300,26300,26300,33
|