587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184400,744984450,26400,26400,26400,26400,466
|
|
20240621,184300,744984450,26400,26400,26400,26400,0
|
|
20240621,184200,744984450,26400,26400,26400,26400,0
|
|
20240621,184100,744984450,26400,26400,26400,26400,0
|
|
20240621,184000,744984450,26400,26400,26400,26400,0
|
|
20240621,183900,744984450,26400,26400,26400,26400,0
|
|
20240621,183800,744984450,26400,26400,26400,26400,0
|
|
20240621,183700,744984450,26400,26400,26400,26400,0
|
|
20240621,183600,744984450,26400,26400,26400,26400,0
|
|
20240621,183500,744984450,26400,26400,26400,26400,0
|
|
20240621,183400,744984450,26400,26400,26400,26400,0
|
|
20240621,183300,744984450,26400,26400,26400,26400,0
|
|
20240621,183200,744984450,26400,26400,26400,26400,0
|
|
20240621,183100,744984450,26400,26400,26400,26400,0
|
|
20240621,183000,744984450,26400,26400,26400,26400,0
|
|
20240621,182900,744984450,26400,26400,26400,26400,0
|
|
20240621,182800,744984450,26400,26400,26400,26400,0
|
|
20240621,182700,744984450,26400,26400,26400,26400,0
|
|
20240621,182600,744984450,26400,26400,26400,26400,0
|
|
20240621,182500,744984450,26400,26400,26400,26400,0
|
|
20240621,182400,744984450,26400,26400,26400,26400,0
|
|
20240621,182300,744984450,26400,26400,26400,26400,0
|
|
20240621,182200,744984450,26400,26400,26400,26400,0
|
|
20240621,182100,744984450,26400,26400,26400,26400,0
|
|
20240621,182000,744984450,26400,26400,26400,26400,0
|
|
20240621,181900,744984450,26400,26400,26400,26400,0
|
|
20240621,181800,744984450,26400,26400,26400,26400,0
|
|
20240621,181700,744984450,26400,26400,26400,26400,0
|
|
20240621,181600,744984450,26400,26400,26400,26400,0
|
|
20240621,181500,744984450,26400,26400,26400,26400,0
|
|
20240621,181400,744984450,26400,26400,26400,26400,466
|
|
20240621,181300,744984450,26400,26400,26400,26400,0
|
|
20240621,181200,744984450,26400,26400,26400,26400,0
|
|
20240621,181100,744984450,26400,26400,26400,26400,0
|
|
20240621,181000,744984450,26400,26400,26400,26400,0
|
|
20240621,180900,744984450,26400,26400,26400,26400,0
|
|
20240621,180800,744984450,26400,26400,26400,26400,0
|
|
20240621,180700,744984450,26400,26400,26400,26400,0
|
|
20240621,180600,744984450,26400,26400,26400,26400,0
|
|
20240621,180500,744984450,26400,26400,26400,26400,0
|
|
20240621,180400,744984450,26400,26400,26400,26400,0
|
|
20240621,180300,744984450,26400,26400,26400,26400,0
|
|
20240621,180200,744984450,26400,26400,26400,26400,0
|
|
20240621,180100,744984450,26400,26400,26400,26400,0
|
|
20240621,180000,744984450,26400,26400,26400,26400,0
|
|
20240621,175900,744984450,26400,26400,26400,26400,0
|
|
20240621,175800,744984450,26400,26400,26400,26400,0
|
|
20240621,175700,744984450,26400,26400,26400,26400,0
|
|
20240621,175600,744984450,26400,26400,26400,26400,0
|
|
20240621,175500,744984450,26400,26400,26400,26400,0
|
|
20240621,175400,744984450,26400,26400,26400,26400,0
|
|
20240621,175300,744984450,26400,26400,26400,26400,0
|
|
20240621,175200,744984450,26400,26400,26400,26400,0
|
|
20240621,175100,744984450,26400,26400,26400,26400,0
|
|
20240621,175000,744984450,26400,26400,26400,26400,0
|
|
20240621,174900,744984450,26400,26400,26400,26400,0
|
|
20240621,174800,744984450,26400,26400,26400,26400,0
|
|
20240621,174700,744984450,26400,26400,26400,26400,0
|
|
20240621,174600,744984450,26400,26400,26400,26400,0
|
|
20240621,174500,744984450,26400,26400,26400,26400,0
|
|
20240621,174400,744984450,26400,26400,26400,26400,466
|
|
20240621,174300,744984450,26400,26400,26400,26400,0
|
|
20240621,174200,744984450,26400,26400,26400,26400,0
|
|
20240621,174100,744984450,26400,26400,26400,26400,0
|
|
20240621,174000,744984450,26400,26400,26400,26400,0
|
|
20240621,173900,744984450,26400,26400,26400,26400,0
|
|
20240621,173800,744984450,26400,26400,26400,26400,0
|
|
20240621,173700,744984450,26400,26400,26400,26400,0
|
|
20240621,173600,744984450,26400,26400,26400,26400,0
|
|
20240621,173500,744984450,26400,26400,26400,26400,0
|
|
20240621,173400,744984450,26400,26400,26400,26400,0
|
|
20240621,173300,744984450,26400,26400,26400,26400,0
|
|
20240621,173200,744984450,26400,26400,26400,26400,0
|
|
20240621,173100,744984450,26400,26400,26400,26400,0
|
|
20240621,173000,744984450,26400,26400,26400,26400,0
|
|
20240621,172900,744984450,26400,26400,26400,26400,0
|
|
20240621,172800,744984450,26400,26400,26400,26400,0
|
|
20240621,172700,744984450,26400,26400,26400,26400,0
|
|
20240621,172600,744984450,26400,26400,26400,26400,0
|
|
20240621,172500,744984450,26400,26400,26400,26400,0
|
|
20240621,172400,744984450,26400,26400,26400,26400,0
|
|
20240621,172300,744984450,26400,26400,26400,26400,0
|
|
20240621,172200,744984450,26400,26400,26400,26400,0
|
|
20240621,172100,744984450,26400,26400,26400,26400,0
|
|
20240621,172000,744984450,26400,26400,26400,26400,0
|
|
20240621,171900,744984450,26400,26400,26400,26400,0
|
|
20240621,171800,744984450,26400,26400,26400,26400,0
|
|
20240621,171700,744984450,26400,26400,26400,26400,0
|
|
20240621,171600,744984450,26400,26400,26400,26400,0
|
|
20240621,171500,744984450,26400,26400,26400,26400,0
|
|
20240621,171400,744984450,26400,26400,26400,26400,466
|
|
20240621,171300,744984450,26400,26400,26400,26400,0
|
|
20240621,171200,744984450,26400,26400,26400,26400,0
|
|
20240621,171100,744984450,26400,26400,26400,26400,0
|
|
20240621,171000,744984450,26400,26400,26400,26400,0
|
|
20240621,170900,744984450,26400,26400,26400,26400,0
|
|
20240621,170800,744984450,26400,26400,26400,26400,0
|
|
20240621,170700,744984450,26400,26400,26400,26400,0
|
|
20240621,170600,744984450,26400,26400,26400,26400,0
|
|
20240621,170500,744984450,26400,26400,26400,26400,0
|
|
20240621,170400,744984450,26400,26400,26400,26400,0
|
|
20240621,170300,744984450,26400,26400,26400,26400,0
|
|
20240621,170200,744984450,26400,26400,26400,26400,0
|
|
20240621,170100,744984450,26400,26400,26400,26400,0
|
|
20240621,170000,744984450,26400,26400,26400,26400,0
|
|
20240621,165900,744984450,26400,26400,26400,26400,0
|
|
20240621,165800,744984450,26400,26400,26400,26400,0
|
|
20240621,165700,744984450,26400,26400,26400,26400,0
|
|
20240621,165600,744984450,26400,26400,26400,26400,0
|
|
20240621,165500,744984450,26400,26400,26400,26400,0
|
|
20240621,165400,744984450,26400,26400,26400,26400,0
|
|
20240621,165300,744984450,26400,26400,26400,26400,0
|
|
20240621,165200,744984450,26400,26400,26400,26400,0
|
|
20240621,165100,744984450,26400,26400,26400,26400,0
|
|
20240621,165000,744984450,26400,26400,26400,26400,0
|
|
20240621,164900,744984450,26400,26400,26400,26400,0
|
|
20240621,164800,744984450,26400,26400,26400,26400,0
|
|
20240621,164700,744984450,26400,26400,26400,26400,0
|
|
20240621,164600,744984450,26400,26400,26400,26400,0
|
|
20240621,164500,744984450,26400,26400,26400,26400,0
|
|
20240621,164400,744984450,26400,26400,26400,26400,466
|
|
20240621,164300,744984450,26400,26400,26400,26400,0
|
|
20240621,164200,744984450,26400,26400,26400,26400,0
|
|
20240621,164100,744984450,26400,26400,26400,26400,0
|
|
20240621,164000,744984450,26400,26400,26400,26400,0
|
|
20240621,163900,744984450,26400,26400,26400,26400,0
|
|
20240621,163800,744984450,26400,26400,26400,26400,0
|
|
20240621,163700,744984450,26400,26400,26400,26400,0
|
|
20240621,163600,744984450,26400,26400,26400,26400,0
|
|
20240621,163500,744984450,26400,26400,26400,26400,0
|
|
20240621,163400,744984450,26400,26400,26400,26400,0
|
|
20240621,163300,744984450,26400,26400,26400,26400,0
|
|
20240621,163200,744984450,26400,26400,26400,26400,0
|
|
20240621,163100,744984450,26400,26400,26400,26400,0
|
|
20240621,163000,744984450,26400,26400,26400,26400,0
|
|
20240621,162900,744984450,26400,26400,26400,26400,0
|
|
20240621,162800,744984450,26400,26400,26400,26400,0
|
|
20240621,162700,744984450,26400,26400,26400,26400,0
|
|
20240621,162600,744984450,26400,26400,26400,26400,0
|
|
20240621,162500,744984450,26400,26400,26400,26400,0
|
|
20240621,162400,744984450,26400,26400,26400,26400,0
|
|
20240621,162300,744984450,26400,26400,26400,26400,0
|
|
20240621,162200,744984450,26400,26400,26400,26400,0
|
|
20240621,162100,744984450,26400,26400,26400,26400,0
|
|
20240621,162000,744984450,26400,26400,26400,26400,0
|
|
20240621,161900,744984450,26400,26400,26400,26400,0
|
|
20240621,161800,744984450,26400,26400,26400,26400,0
|
|
20240621,161700,744984450,26400,26400,26400,26400,0
|
|
20240621,161600,744984450,26400,26400,26400,26400,0
|
|
20240621,161500,744984450,26400,26400,26400,26400,0
|
|
20240621,161400,744984450,26400,26400,26400,26400,466
|
|
20240621,161300,744984450,26400,26400,26400,26400,0
|
|
20240621,161200,744984450,26400,26400,26400,26400,0
|
|
20240621,161100,744984450,26400,26400,26400,26400,0
|
|
20240621,161000,744984450,26400,26400,26400,26400,0
|
|
20240621,160900,744984450,26400,26400,26400,26400,0
|
|
20240621,160800,744984450,26400,26400,26400,26400,0
|
|
20240621,160700,744984450,26400,26400,26400,26400,0
|
|
20240621,160600,744984450,26400,26400,26400,26400,0
|
|
20240621,160500,744984450,26400,26400,26400,26400,0
|
|
20240621,160400,744984450,26400,26400,26400,26400,0
|
|
20240621,160300,744984450,26400,26400,26400,26400,0
|
|
20240621,160200,744984450,26400,26400,26400,26400,0
|
|
20240621,160100,744984450,26400,26400,26400,26400,0
|
|
20240621,160000,744984450,26400,26400,26400,26400,0
|
|
20240621,155900,744984450,26400,26400,26400,26400,0
|
|
20240621,155800,744984450,26400,26400,26400,26400,0
|
|
20240621,155700,744984450,26400,26400,26400,26400,0
|
|
20240621,155600,744984450,26400,26400,26400,26400,0
|
|
20240621,155500,744984450,26400,26400,26400,26400,0
|
|
20240621,155400,744984450,26400,26400,26400,26400,0
|
|
20240621,155300,744984450,26400,26400,26400,26400,0
|
|
20240621,155200,744984450,26400,26400,26400,26400,0
|
|
20240621,155100,744984450,26400,26400,26400,26400,0
|
|
20240621,155000,744984450,26400,26400,26400,26400,0
|
|
20240621,154900,744984450,26400,26400,26400,26400,0
|
|
20240621,154800,744984450,26400,26400,26400,26400,0
|
|
20240621,154700,744984450,26400,26400,26400,26400,0
|
|
20240621,154600,744984450,26400,26400,26400,26400,0
|
|
20240621,154500,744984450,26400,26400,26400,26400,0
|
|
20240621,154400,744984450,26400,26400,26400,26400,466
|
|
20240621,154300,744984450,26400,26400,26400,26400,0
|
|
20240621,154200,744984450,26400,26400,26400,26400,0
|
|
20240621,154100,744984450,26400,26400,26400,26400,0
|
|
20240621,154000,744984450,26400,26400,26400,26400,0
|
|
20240621,153900,744984450,26400,26400,26400,26400,0
|
|
20240621,153800,744984450,26400,26400,26400,26400,0
|
|
20240621,153700,744984450,26400,26400,26400,26400,0
|
|
20240621,153600,744984450,26400,26400,26400,26400,0
|
|
20240621,153500,744984450,26400,26400,26400,26400,0
|
|
20240621,153400,744984450,26400,26400,26400,26400,0
|
|
20240621,153300,744984450,26400,26400,26400,26400,0
|
|
20240621,153200,744984450,26400,26400,26400,26400,0
|
|
20240621,153100,744984450,26400,26400,26400,26400,0
|
|
20240621,153000,744984450,26400,26400,26400,26400,466
|
|
20240621,152900,732682050,26400,26400,26400,26400,0
|
|
20240621,152800,732682050,26400,26400,26400,26400,0
|
|
20240621,152700,732682050,26400,26400,26400,26400,0
|
|
20240621,152600,732682050,26400,26400,26400,26400,0
|
|
20240621,152500,732682050,26400,26400,26400,26400,0
|
|
20240621,152400,732682050,26400,26400,26400,26400,0
|
|
20240621,152300,732682050,26400,26400,26400,26400,0
|
|
20240621,152200,732682050,26400,26400,26400,26400,0
|
|
20240621,152100,732682050,26400,26400,26400,26400,0
|
|
20240621,152000,732682050,26400,26400,26400,26400,0
|
|
20240621,151900,732682050,26400,26350,26400,26300,83
|
|
20240621,151800,730493700,26400,26400,26400,26400,0
|
|
20240621,151700,730493700,26400,26400,26400,26350,85
|
|
20240621,151600,728250000,26400,26400,26400,26400,38
|
|
20240621,151500,727246800,26400,26450,26450,26400,119
|
|
20240621,151400,724103750,26400,26400,26400,26400,39
|
|
20240621,151300,723074150,26400,26450,26450,26400,85
|
|
20240621,151200,720828000,26450,26450,26450,26450,68
|
|
20240621,151100,719029400,26350,26450,26450,26350,45
|
|
20240621,151000,717839350,26450,26350,26450,26350,65
|
|
20240621,150900,716121900,26400,26400,26450,26400,89
|
|
20240621,150800,713771900,26450,26450,26450,26450,39
|
|
20240621,150700,712740350,26450,26450,26450,26400,101
|
|
20240621,150600,710070550,26400,26400,26400,26400,39
|
|
20240621,150500,709040950,26450,26500,26500,26450,110
|
|
20240621,150400,706126300,26500,26500,26500,26500,70
|
|
20240621,150300,704271300,26450,26450,26500,26450,82
|
|
20240621,150200,702100500,26400,26450,26450,26400,64
|
|
20240621,150100,700408100,26450,26400,26450,26400,57
|
|
20240621,150000,698901800,26450,26400,26450,26400,76
|
|
20240621,145900,696891750,26400,26450,26450,26400,40
|
|
20240621,145800,695833800,26450,26450,26450,26450,79
|
|
20240621,145700,693744250,26450,26500,26500,26450,68
|
|
20240621,145600,691943700,26450,26500,26500,26450,47
|
|
20240621,145500,690700100,26450,26450,26500,26450,108
|
|
20240621,145400,687842000,26500,26450,26500,26450,168
|
|
20240621,145300,683396500,26450,26450,26450,26450,39
|
|
20240621,145200,682364950,26450,26450,26450,26350,613
|
|
20240621,145100,666194600,26450,26450,26450,26450,39
|
|
20240621,145000,665163050,26450,26400,26450,26400,108
|
|
20240621,144900,662308500,26400,26400,26400,26400,30
|
|
20240621,144800,661516500,26450,26450,26450,26450,85
|
|
20240621,144700,659268250,26450,26450,26450,26450,30
|
|
20240621,144600,658474750,26400,26400,26450,26400,268
|
|
20240621,144500,651397650,26400,26400,26400,26400,53
|
|
20240621,144400,649998450,26400,26400,26400,26400,73
|
|
20240621,144300,648071250,26400,26400,26400,26350,80
|
|
20240621,144200,645959400,26400,26400,26400,26400,40
|
|
20240621,144100,644903400,26400,26400,26400,26400,81
|
|
20240621,144000,642765000,26400,26400,26400,26400,69
|
|
20240621,143900,640943400,26400,26400,26400,26400,45
|
|
20240621,143800,639755400,26400,26350,26400,26350,72
|
|
20240621,143700,637854850,26400,26400,26400,26400,78
|
|
20240621,143600,635795650,26400,26350,26400,26350,117
|
|
20240621,143500,632710750,26350,26350,26350,26250,61
|
|
20240621,143400,631104350,26350,26350,26350,26300,100
|
|
20240621,143300,628469400,26350,26350,26400,26350,94
|
|
20240621,143200,625990550,26300,26400,26400,26300,241
|
|
20240621,143100,619640700,26400,26400,26400,26350,170
|
|
20240621,143000,615155200,26350,26400,26400,26350,162
|
|
20240621,142900,610884600,26350,26400,26400,26350,87
|
|
20240621,142800,608588000,26400,26450,26450,26400,68
|
|
20240621,142700,606791300,26350,26400,26400,26350,40
|
|
20240621,142600,605735350,26400,26400,26400,26400,157
|
|
20240621,142500,601590550,26400,26450,26450,26400,70
|
|
20240621,142400,599739100,26400,26400,26400,26400,38
|
|
20240621,142300,598735900,26400,26500,26500,26400,147
|
|
20240621,142200,594845000,26450,26500,26500,26450,89
|
|
20240621,142100,592487000,26500,26450,26500,26450,40
|
|
20240621,142000,591427050,26500,26500,26500,26500,81
|
|
20240621,141900,589280550,26500,26450,26500,26450,40
|
|
20240621,141800,588220600,26500,26500,26500,26500,77
|
|
20240621,141700,586180100,26500,26500,26500,26500,68
|
|
20240621,141600,584378100,26450,26500,26500,26450,50
|
|
20240621,141500,583053150,26450,26450,26450,26450,39
|
|
20240621,141400,582021600,26450,26500,26500,26450,68
|
|
20240621,141300,580219650,26500,26500,26500,26500,85
|
|
20240621,141200,577967150,26500,26450,26500,26450,59
|
|
20240621,141100,576405150,26500,26450,26500,26450,53
|
|
20240621,141000,575000700,26500,26450,26500,26450,77
|
|
20240621,140900,572960250,26500,26500,26500,26500,35
|
|
20240621,140800,572032750,26450,26450,26500,26450,79
|
|
20240621,140700,569939850,26450,26450,26500,26450,106
|
|
20240621,140600,567132300,26400,26400,26400,26400,7
|
|
20240621,140500,566947500,26450,26450,26450,26450,210
|
|
20240621,140400,561393000,26450,26450,26450,26450,39
|
|
20240621,140300,560361450,26400,26400,26450,26400,113
|
|
20240621,140200,557372900,26400,26350,26400,26350,12
|
|
20240621,140100,557056150,26350,26400,26400,26350,99
|
|
20240621,140000,554442600,26400,26350,26400,26350,53
|
|
20240621,135900,553043900,26300,26300,26350,26300,172
|
|
20240621,135800,548514500,26300,26300,26300,26300,74
|
|
20240621,135700,546568300,26300,26100,26300,26100,1164
|
|
20240621,135600,516026750,26200,26100,26200,26100,110
|
|
20240621,135500,513152050,26100,25900,26100,25900,44
|
|
20240621,135400,512005900,26100,25950,26100,25950,515
|
|
20240621,135300,498633850,26000,26050,26050,26000,868
|
|
20240621,135200,476040250,26100,26100,26100,26100,534
|
|
20240621,135100,462102850,26100,26100,26100,26100,0
|
|
20240621,135000,462102850,26100,26150,26150,26100,11
|
|
20240621,134900,461815250,26150,26150,26150,26150,6
|
|
20240621,134800,461658350,26100,26100,26100,26100,1
|
|
20240621,134700,461632250,26100,26100,26100,26100,0
|
|
20240621,134600,461632250,26100,26100,26100,26100,1
|
|
20240621,134500,461606150,26150,26150,26150,26150,2
|
|
20240621,134400,461553850,26100,26150,26150,26100,3
|
|
20240621,134300,461475450,26150,26150,26150,26150,10
|
|
20240621,134200,461213950,26100,26100,26100,26100,1
|
|
20240621,134100,461187850,26100,26100,26100,26100,0
|
|
20240621,134000,461187850,26100,26100,26100,26100,1
|
|
20240621,133900,461161750,26150,26150,26150,26150,83
|
|
20240621,133800,458991300,26100,26100,26100,26100,1
|
|
20240621,133700,458965200,26100,26100,26100,26100,0
|
|
20240621,133600,458965200,26100,26100,26100,26100,0
|
|
20240621,133500,458965200,26100,26100,26100,26100,3
|
|
20240621,133400,458886900,26100,26100,26100,26100,0
|
|
20240621,133300,458886900,26100,26100,26100,26100,1
|
|
20240621,133200,458860800,26100,26100,26100,26100,0
|
|
20240621,133100,458860800,26100,26100,26100,26100,1
|
|
20240621,133000,458834700,26100,26100,26100,26100,0
|
|
20240621,132900,458834700,26100,26100,26100,26100,1
|
|
20240621,132800,458808600,26100,26100,26100,26100,0
|
|
20240621,132700,458808600,26100,26100,26100,26100,1
|
|
20240621,132600,458782500,26150,26150,26150,26150,0
|
|
20240621,132500,458782500,26150,26100,26150,26100,111
|
|
20240621,132400,455879900,26100,26100,26100,26100,0
|
|
20240621,132300,455879900,26100,26100,26100,26100,0
|
|
20240621,132200,455879900,26100,26100,26100,26100,1
|
|
20240621,132100,455853800,26150,26150,26150,26150,1
|
|
20240621,132000,455827650,26100,26100,26100,26100,1
|
|
20240621,131900,455801550,26100,26100,26100,26100,0
|
|
20240621,131800,455801550,26100,26100,26100,26100,1
|
|
20240621,131700,455775450,26100,26100,26100,26100,0
|
|
20240621,131600,455775450,26100,26100,26100,26100,1
|
|
20240621,131500,455749350,26100,26100,26100,26100,3
|
|
20240621,131400,455671050,26100,26100,26100,26100,1
|
|
20240621,131300,455644950,26100,26100,26100,26100,0
|
|
20240621,131200,455644950,26100,26100,26100,26100,3
|
|
20240621,131100,455566650,26150,26150,26150,26150,12
|
|
20240621,131000,455252850,26150,26150,26150,26150,3
|
|
20240621,130900,455174400,26100,26100,26100,26100,4
|
|
20240621,130800,455070000,26100,26100,26100,26100,0
|
|
20240621,130700,455070000,26100,26100,26100,26100,0
|
|
20240621,130600,455070000,26100,26100,26100,26100,0
|
|
20240621,130500,455070000,26100,26100,26100,26100,3
|
|
20240621,130400,454991700,26100,26100,26100,26100,0
|
|
20240621,130300,454991700,26100,26100,26100,26100,0
|
|
20240621,130200,454991700,26100,26100,26100,26100,4
|
|
20240621,130100,454887300,26050,26050,26050,26050,3
|
|
20240621,130000,454809150,26050,26050,26050,26050,0
|
|
20240621,125900,454809150,26050,26100,26100,26050,15
|
|
20240621,125800,454417900,26050,26050,26050,26050,4
|
|
20240621,125700,454313700,26050,26050,26050,26050,4
|
|
20240621,125600,454209500,26050,26100,26100,26050,306
|
|
20240621,125500,446232600,26150,26100,26150,26100,38
|
|
20240621,125400,445239100,26100,26100,26100,26100,0
|
|
20240621,125300,445239100,26100,26100,26100,26100,5
|
|
20240621,125200,445108600,26100,26150,26150,26100,7
|
|
20240621,125100,444925800,26100,26100,26100,26100,5
|
|
20240621,125000,444795300,26100,26150,26200,26100,250
|
|
20240621,124900,438257850,26100,26100,26100,26100,9
|
|
20240621,124800,438022950,26100,26100,26100,26100,1
|
|
20240621,124700,437996850,26100,26100,26100,26100,4
|
|
20240621,124600,437892450,26150,26150,26150,26100,11
|
|
20240621,124500,437605000,26100,26100,26100,26100,8
|
|
20240621,124400,437396200,26150,26100,26150,26100,7
|
|
20240621,124300,437213400,26100,26100,26100,26100,4
|
|
20240621,124200,437109000,26100,26050,26100,26050,31
|
|
20240621,124100,436299950,26100,26100,26100,26100,4
|
|
20240621,124000,436195550,26100,26100,26100,26100,16
|
|
20240621,123900,435777950,26100,26100,26100,26100,7
|
|
20240621,123800,435595250,26100,26100,26100,26100,23
|
|
20240621,123700,434994950,26050,26050,26050,26050,6
|
|
20240621,123600,434838650,26100,26100,26100,26100,4
|
|
20240621,123500,434734250,26050,26050,26050,26050,4
|
|
20240621,123400,434630050,26050,26050,26050,26050,5
|
|
20240621,123300,434499800,26050,26100,26100,26050,635
|
|
20240621,123200,417947850,26100,26100,26100,26100,8
|
|
20240621,123100,417739050,26100,26100,26100,26100,5
|
|
20240621,123000,417608550,26100,26100,26100,26100,0
|
|
20240621,122900,417608550,26100,26100,26150,26100,55
|
|
20240621,122800,416170550,26100,26100,26100,26100,6
|
|
20240621,122700,416013950,26100,26100,26100,26100,4
|
|
20240621,122600,415909550,26100,26150,26150,26100,9
|
|
20240621,122500,415674450,26100,26100,26100,26100,5
|
|
20240621,122400,415543950,26150,26150,26150,26150,50
|
|
20240621,122300,414236450,26100,26100,26100,26100,5
|
|
20240621,122200,414105950,26100,26100,26100,26100,207
|
|
20240621,122100,408703250,26100,26100,26100,26100,5
|
|
20240621,122000,408572750,26100,26100,26100,26100,5
|
|
20240621,121900,408442250,26100,26100,26100,26100,4
|
|
20240621,121800,408337850,26100,26100,26100,26100,4
|
|
20240621,121700,408233450,26100,26150,26150,26100,14
|
|
20240621,121600,407867650,26100,26100,26100,26100,10
|
|
20240621,121500,407606650,26100,26100,26150,26100,39
|
|
20240621,121400,406587200,26100,26100,26100,26100,4
|
|
20240621,121300,406482800,26100,26100,26100,26100,46
|
|
20240621,121200,405282200,26100,26100,26100,26100,10
|
|
20240621,121100,405021200,26100,26150,26150,26100,5
|
|
20240621,121000,404890650,26100,26150,26150,26100,7
|
|
20240621,120900,404707800,26100,26100,26150,26100,11
|
|
20240621,120800,404420600,26100,26100,26100,26100,4
|
|
20240621,120700,404316200,26100,26100,26100,26100,0
|
|
20240621,120600,404316200,26100,26100,26100,26100,5
|
|
20240621,120500,404185700,26100,26100,26100,26100,5
|
|
20240621,120400,404055200,26100,26100,26100,26100,22
|
|
20240621,120300,403481000,26100,26100,26100,26100,4
|
|
20240621,120200,403376600,26200,26100,26200,26100,16
|
|
20240621,120100,402958050,26100,26100,26100,26100,1
|
|
20240621,120000,402931950,26100,26150,26200,26100,290
|
|
20240621,115900,395346650,26150,26050,26150,26050,201
|
|
20240621,115800,390100600,26050,26050,26050,26050,5
|
|
20240621,115700,389970350,26050,26050,26050,26050,5
|
|
20240621,115600,389840100,26050,26050,26050,26050,4
|
|
20240621,115500,389735900,26050,26050,26050,26050,4
|
|
20240621,115400,389631700,26050,26050,26050,26050,4
|
|
20240621,115300,389527500,26050,26050,26050,26050,6
|
|
20240621,115200,389371200,26050,26050,26050,26050,8
|
|
20240621,115100,389162800,26050,26000,26100,26000,108
|
|
20240621,115000,386349350,25950,25950,25950,25950,6
|
|
20240621,114900,386193650,26050,25950,26050,25950,5
|
|
20240621,114800,386063750,25950,25950,25950,25950,13
|
|
20240621,114700,385726400,25950,26000,26050,25950,7
|
|
20240621,114600,385544600,26000,25950,26000,25950,7
|
|
20240621,114500,385362850,25950,25950,25950,25950,8
|
|
20240621,114400,385155250,25950,25950,25950,25950,25
|
|
20240621,114300,384506500,25950,25950,25950,25950,0
|
|
20240621,114200,384506500,25950,26000,26000,25950,7
|
|
20240621,114100,384324700,25950,25950,25950,25950,6
|
|
20240621,114000,384169000,25950,25950,25950,25950,4
|
|
20240621,113900,384065200,26000,26000,26000,25900,58
|
|
20240621,113800,382557900,25900,25900,25900,25900,0
|
|
20240621,113700,382557900,25900,25900,25900,25900,5
|
|
20240621,113600,382428400,25900,25900,25900,25900,8
|
|
20240621,113500,382221200,25900,25900,25900,25900,4
|
|
20240621,113400,382117600,25900,25900,25900,25900,15
|
|
20240621,113300,381729100,25850,25900,26000,25850,100
|
|
20240621,113200,379135650,26000,25900,26000,25900,2004
|
|
20240621,113100,327231650,25900,25900,25900,25900,4
|
|
20240621,113000,327128050,25900,26000,26000,25900,56
|
|
20240621,112900,325672550,25900,25950,25950,25900,8
|
|
20240621,112800,325465200,25900,25950,25950,25900,506
|
|
20240621,112700,312334750,25950,25950,25950,25950,6
|
|
20240621,112600,312179050,25950,25950,25950,25950,121
|
|
20240621,112500,309039100,25950,25950,25950,25950,6
|
|
20240621,112400,308883400,25950,25950,25950,25950,4
|
|
20240621,112300,308779600,25950,25950,25950,25950,4
|
|
20240621,112200,308675800,26000,25950,26000,25900,186
|
|
20240621,112100,303840300,26000,25900,26000,25900,176
|
|
20240621,112000,299264700,26000,26000,26000,25900,2060
|
|
20240621,111900,245854400,26000,26000,26000,26000,14
|
|
20240621,111800,245490400,26000,26000,26000,26000,5
|
|
20240621,111700,245360400,26000,26000,26000,26000,5
|
|
20240621,111600,245230400,26000,26050,26050,26000,8
|
|
20240621,111500,245022350,25950,25950,25950,25950,24
|
|
20240621,111400,244399550,25950,25950,25950,25950,1
|
|
20240621,111300,244373600,25950,25950,25950,25950,6
|
|
20240621,111200,244217900,25950,25950,25950,25950,4
|
|
20240621,111100,244114100,25950,25950,25950,25950,5
|
|
20240621,111000,243984350,25950,25950,25950,25950,5
|
|
20240621,110900,243854600,26000,25950,26000,25950,48
|
|
20240621,110800,242606800,25950,26000,26000,25950,6
|
|
20240621,110700,242450850,25950,26000,26000,25950,8
|
|
20240621,110600,242243050,26000,25950,26000,25950,6
|
|
20240621,110500,242087300,25950,25950,25950,25950,5
|
|
20240621,110400,241957550,25950,25950,25950,25950,54
|
|
20240621,110300,240556250,25900,25950,25950,25900,7
|
|
20240621,110200,240374650,25950,25950,25950,25950,1
|
|
20240621,110100,240348700,25950,25950,25950,25950,30
|
|
20240621,110000,239570200,25900,25900,25900,25900,5
|
|
20240621,105900,239440700,25900,25900,25900,25900,4
|
|
20240621,105800,239337100,25900,25900,25900,25900,5
|
|
20240621,105700,239207600,25900,25950,25950,25900,24
|
|
20240621,105600,238584850,25900,25950,25950,25900,14
|
|
20240621,105500,238221750,25900,26000,26000,25900,1505
|
|
20240621,105400,199144350,26000,26000,26050,26000,20
|
|
20240621,105300,198624100,26000,26000,26000,26000,4
|
|
20240621,105200,198520100,26000,26000,26000,26000,14
|
|
20240621,105100,198156100,26000,26000,26000,26000,39
|
|
20240621,105000,197142100,26000,26000,26050,26000,15
|
|
20240621,104900,196752050,26000,26050,26050,26000,6
|
|
20240621,104800,196596000,26000,26000,26000,26000,144
|
|
20240621,104700,192852000,26000,26050,26050,26000,6
|
|
20240621,104600,192695950,26050,26050,26050,26000,595
|
|
20240621,104500,177213850,26050,26050,26050,26050,9
|
|
20240621,104400,176979400,26050,26050,26050,26050,13
|
|
20240621,104300,176640750,26050,26050,26050,26050,14
|
|
20240621,104200,176276050,26050,26050,26050,26050,6
|
|
20240621,104100,176119750,26050,26050,26050,26050,14
|
|
20240621,104000,175755050,26050,26050,26050,26050,208
|
|
20240621,103900,170336650,26050,26050,26050,26050,9
|
|
20240621,103800,170102200,26050,26100,26100,26050,7
|
|
20240621,103700,169919750,26050,26050,26050,26050,5
|
|
20240621,103600,169789500,26050,26050,26050,26050,4
|
|
20240621,103500,169685300,26050,26050,26050,26050,5
|
|
20240621,103400,169555050,26050,26050,26050,26050,4
|
|
20240621,103300,169450850,26050,26100,26100,26050,41
|
|
20240621,103200,168380800,26050,26050,26050,26050,4
|
|
20240621,103100,168276600,26050,26100,26100,26050,6
|
|
20240621,103000,168120250,26050,26050,26050,26050,4
|
|
20240621,102900,168016050,26050,26050,26050,26050,4
|
|
20240621,102800,167911850,26100,26050,26150,26050,18
|
|
20240621,102700,167442200,26050,26050,26050,26050,0
|
|
20240621,102600,167442200,26050,26150,26150,26050,10
|
|
20240621,102500,167181200,26050,26050,26050,26050,4
|
|
20240621,102400,167077000,26100,26050,26100,26050,21
|
|
20240621,102300,166529100,26100,26050,26100,26050,11
|
|
20240621,102200,166242300,26000,26000,26000,26000,4
|
|
20240621,102100,166138300,26000,26050,26050,26000,534
|
|
20240621,102000,152252600,26000,26000,26000,26000,12
|
|
20240621,101900,151940600,26050,26000,26050,26000,10
|
|
20240621,101800,151680350,26000,26000,26000,26000,5
|
|
20240621,101700,151550350,26000,26050,26050,26000,6
|
|
20240621,101600,151394250,26050,26050,26050,26050,0
|
|
20240621,101500,151394250,26050,26100,26150,26050,9
|
|
20240621,101400,151159500,26100,26050,26100,26050,25
|
|
20240621,101300,150507350,26100,26050,26100,26000,117
|
|
20240621,101200,147454550,26000,26000,26050,26000,24
|
|
20240621,101100,146829600,26000,26050,26050,26000,11
|
|
20240621,101000,146543350,26050,26050,26050,26050,12
|
|
20240621,100900,146230750,26050,26050,26050,26050,22
|
|
20240621,100800,145657650,26050,26050,26050,26000,59
|
|
20240621,100700,144121400,26000,26000,26000,26000,16
|
|
20240621,100600,143705400,26000,26000,26050,26000,28
|
|
20240621,100500,142977300,26000,26000,26000,26000,4
|
|
20240621,100400,142873300,26000,26000,26000,26000,11
|
|
20240621,100300,142587300,26000,26000,26000,26000,5
|
|
20240621,100200,142457300,26000,26050,26050,26000,239
|
|
20240621,100100,136243050,26050,26050,26050,26050,5
|
|
20240621,100000,136112800,26050,26100,26100,26050,5
|
|
20240621,095900,135982500,26050,26050,26100,26050,23
|
|
20240621,095800,135383000,26050,26050,26050,26050,17
|
|
20240621,095700,134940150,26050,26050,26050,26050,19
|
|
20240621,095600,134445200,26050,26050,26050,26050,5
|
|
20240621,095500,134314950,26100,26100,26100,26050,8
|
|
20240621,095400,134106400,26050,26050,26100,26050,6
|
|
20240621,095300,133950050,26100,26050,26100,26050,10
|
|
20240621,095200,133689250,26100,26050,26100,26050,47
|
|
20240621,095100,132464850,26050,26050,26050,26050,15
|
|
20240621,095000,132074100,26000,26050,26050,26000,64
|
|
20240621,094900,130409600,26050,26050,26050,26000,35
|
|
20240621,094800,129498200,26050,26100,26100,26050,251
|
|
20240621,094700,122959550,26100,26050,26100,26050,5
|
|
20240621,094600,122829250,26050,26100,26100,26050,74
|
|
20240621,094500,120901350,26050,26050,26050,26050,4
|
|
20240621,094400,120797150,26050,26050,26050,26050,5
|
|
20240621,094300,120666900,26050,26050,26100,26050,183
|
|
20240621,094200,115894750,26100,26050,26100,26050,16
|
|
20240621,094100,115477900,26100,26100,26100,26100,1242
|
|
20240621,094000,83061700,26100,26100,26100,26100,9
|
|
20240621,093900,82826800,26100,26100,26100,26100,45
|
|
20240621,093800,81652300,26100,26100,26100,26100,13
|
|
20240621,093700,81313000,26100,26150,26150,26100,6
|
|
20240621,093600,81156300,26150,26100,26150,26100,82
|
|
20240621,093500,79016000,26150,26150,26150,26150,26
|
|
20240621,093400,78336100,26100,26150,26150,26100,95
|
|
20240621,093300,75852500,26150,26150,26150,26150,4
|
|
20240621,093200,75747900,26150,26150,26150,26150,5
|
|
20240621,093100,75617150,26150,26150,26150,26150,4
|
|
20240621,093000,75512550,26200,26250,26250,26200,16
|
|
20240621,092900,75092750,26250,26100,26250,26100,314
|
|
20240621,092800,66869050,26100,26150,26150,26100,10
|
|
20240621,092700,66607750,26100,26150,26150,26100,21
|
|
20240621,092600,66058850,26100,26100,26100,26100,5
|
|
20240621,092500,65928350,26100,26150,26150,26100,105
|
|
20240621,092400,63186000,26150,26200,26200,26150,9
|
|
20240621,092300,62950450,26150,26150,26150,26150,26
|
|
20240621,092200,62270550,26100,26150,26150,26100,31
|
|
20240621,092100,61460100,26100,26150,26150,26100,6
|
|
20240621,092000,61303400,26100,26100,26100,26050,62
|
|
20240621,091900,59685450,26100,26050,26100,26050,9
|
|
20240621,091800,59450750,26150,26050,26150,26050,15
|
|
20240621,091700,59058900,26100,26100,26100,26100,420
|
|
20240621,091600,48096900,26100,26150,26150,26100,607
|
|
20240621,091500,32254100,26150,26100,26150,26100,28
|
|
20240621,091400,31523200,26150,26150,26150,26150,1
|
|
20240621,091300,31497050,26100,26100,26100,26100,4
|
|
20240621,091200,31392650,26150,26100,26150,26100,83
|
|
20240621,091100,29222450,26150,26150,26150,26150,159
|
|
20240621,091000,25064600,26150,26150,26200,26150,116
|
|
20240621,090900,22029550,26150,26200,26200,26150,19
|
|
20240621,090800,21531950,26200,26200,26200,26200,21
|
|
20240621,090700,20981750,26200,26200,26200,26200,21
|
|
20240621,090600,20431550,26300,26250,26300,26250,418
|
|
20240621,090500,9458350,26450,26450,26450,26450,1
|
|
20240621,090400,9431900,26300,26350,26400,26300,138
|
|
20240621,090300,5792950,26250,26350,26350,26250,43
|
|
20240621,090200,4664000,26250,26250,26250,26250,26
|
|
20240621,090100,3981500,26300,26350,26350,26300,129
|
|
20240621,090000,582750,26450,26500,26500,26450,22
|