677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,201400,328975400,45500,45500,45500,45500,275
|
|
20240626,201300,328975400,45500,45500,45500,45500,0
|
|
20240626,201200,328975400,45500,45500,45500,45500,0
|
|
20240626,201100,328975400,45500,45500,45500,45500,0
|
|
20240626,201000,328975400,45500,45500,45500,45500,0
|
|
20240626,200900,328975400,45500,45500,45500,45500,0
|
|
20240626,200800,328975400,45500,45500,45500,45500,0
|
|
20240626,200700,328975400,45500,45500,45500,45500,0
|
|
20240626,200600,328975400,45500,45500,45500,45500,0
|
|
20240626,200500,328975400,45500,45500,45500,45500,0
|
|
20240626,200400,328975400,45500,45500,45500,45500,0
|
|
20240626,200300,328975400,45500,45500,45500,45500,0
|
|
20240626,200200,328975400,45500,45500,45500,45500,0
|
|
20240626,200100,328975400,45500,45500,45500,45500,0
|
|
20240626,200000,328975400,45500,45500,45500,45500,0
|
|
20240626,195900,328975400,45500,45500,45500,45500,0
|
|
20240626,195800,328975400,45500,45500,45500,45500,0
|
|
20240626,195700,328975400,45500,45500,45500,45500,0
|
|
20240626,195600,328975400,45500,45500,45500,45500,0
|
|
20240626,195500,328975400,45500,45500,45500,45500,0
|
|
20240626,195400,328975400,45500,45500,45500,45500,0
|
|
20240626,195300,328975400,45500,45500,45500,45500,0
|
|
20240626,195200,328975400,45500,45500,45500,45500,0
|
|
20240626,195100,328975400,45500,45500,45500,45500,0
|
|
20240626,195000,328975400,45500,45500,45500,45500,0
|
|
20240626,194900,328975400,45500,45500,45500,45500,0
|
|
20240626,194800,328975400,45500,45500,45500,45500,0
|
|
20240626,194700,328975400,45500,45500,45500,45500,0
|
|
20240626,194600,328975400,45500,45500,45500,45500,0
|
|
20240626,194500,328975400,45500,45500,45500,45500,0
|
|
20240626,194400,328975400,45500,45500,45500,45500,275
|
|
20240626,194300,328975400,45500,45500,45500,45500,0
|
|
20240626,194200,328975400,45500,45500,45500,45500,0
|
|
20240626,194100,328975400,45500,45500,45500,45500,0
|
|
20240626,194000,328975400,45500,45500,45500,45500,0
|
|
20240626,193900,328975400,45500,45500,45500,45500,0
|
|
20240626,193800,328975400,45500,45500,45500,45500,0
|
|
20240626,193700,328975400,45500,45500,45500,45500,0
|
|
20240626,193600,328975400,45500,45500,45500,45500,0
|
|
20240626,193500,328975400,45500,45500,45500,45500,0
|
|
20240626,193400,328975400,45500,45500,45500,45500,0
|
|
20240626,193300,328975400,45500,45500,45500,45500,0
|
|
20240626,193200,328975400,45500,45500,45500,45500,0
|
|
20240626,193100,328975400,45500,45500,45500,45500,0
|
|
20240626,193000,328975400,45500,45500,45500,45500,0
|
|
20240626,192900,328975400,45500,45500,45500,45500,0
|
|
20240626,192800,328975400,45500,45500,45500,45500,0
|
|
20240626,192700,328975400,45500,45500,45500,45500,0
|
|
20240626,192600,328975400,45500,45500,45500,45500,0
|
|
20240626,192500,328975400,45500,45500,45500,45500,0
|
|
20240626,192400,328975400,45500,45500,45500,45500,0
|
|
20240626,192300,328975400,45500,45500,45500,45500,0
|
|
20240626,192200,328975400,45500,45500,45500,45500,0
|
|
20240626,192100,328975400,45500,45500,45500,45500,0
|
|
20240626,192000,328975400,45500,45500,45500,45500,0
|
|
20240626,191900,328975400,45500,45500,45500,45500,0
|
|
20240626,191800,328975400,45500,45500,45500,45500,0
|
|
20240626,191700,328975400,45500,45500,45500,45500,0
|
|
20240626,191600,328975400,45500,45500,45500,45500,0
|
|
20240626,191500,328975400,45500,45500,45500,45500,0
|
|
20240626,191400,328975400,45500,45500,45500,45500,275
|
|
20240626,191300,328975400,45500,45500,45500,45500,0
|
|
20240626,191200,328975400,45500,45500,45500,45500,0
|
|
20240626,191100,328975400,45500,45500,45500,45500,0
|
|
20240626,191000,328975400,45500,45500,45500,45500,0
|
|
20240626,190900,328975400,45500,45500,45500,45500,0
|
|
20240626,190800,328975400,45500,45500,45500,45500,0
|
|
20240626,190700,328975400,45500,45500,45500,45500,0
|
|
20240626,190600,328975400,45500,45500,45500,45500,0
|
|
20240626,190500,328975400,45500,45500,45500,45500,0
|
|
20240626,190400,328975400,45500,45500,45500,45500,0
|
|
20240626,190300,328975400,45500,45500,45500,45500,0
|
|
20240626,190200,328975400,45500,45500,45500,45500,0
|
|
20240626,190100,328975400,45500,45500,45500,45500,0
|
|
20240626,190000,328975400,45500,45500,45500,45500,0
|
|
20240626,185900,328975400,45500,45500,45500,45500,0
|
|
20240626,185800,328975400,45500,45500,45500,45500,0
|
|
20240626,185700,328975400,45500,45500,45500,45500,0
|
|
20240626,185600,328975400,45500,45500,45500,45500,0
|
|
20240626,185500,328975400,45500,45500,45500,45500,0
|
|
20240626,185400,328975400,45500,45500,45500,45500,0
|
|
20240626,185300,328975400,45500,45500,45500,45500,0
|
|
20240626,185200,328975400,45500,45500,45500,45500,0
|
|
20240626,185100,328975400,45500,45500,45500,45500,0
|
|
20240626,185000,328975400,45500,45500,45500,45500,0
|
|
20240626,184900,328975400,45500,45500,45500,45500,0
|
|
20240626,184800,328975400,45500,45500,45500,45500,0
|
|
20240626,184700,328975400,45500,45500,45500,45500,0
|
|
20240626,184600,328975400,45500,45500,45500,45500,0
|
|
20240626,184500,328975400,45500,45500,45500,45500,0
|
|
20240626,184400,328975400,45500,45500,45500,45500,275
|
|
20240626,184300,328975400,45500,45500,45500,45500,0
|
|
20240626,184200,328975400,45500,45500,45500,45500,0
|
|
20240626,184100,328975400,45500,45500,45500,45500,0
|
|
20240626,184000,328975400,45500,45500,45500,45500,0
|
|
20240626,183900,328975400,45500,45500,45500,45500,0
|
|
20240626,183800,328975400,45500,45500,45500,45500,0
|
|
20240626,183700,328975400,45500,45500,45500,45500,0
|
|
20240626,183600,328975400,45500,45500,45500,45500,0
|
|
20240626,183500,328975400,45500,45500,45500,45500,0
|
|
20240626,183400,328975400,45500,45500,45500,45500,0
|
|
20240626,183300,328975400,45500,45500,45500,45500,0
|
|
20240626,183200,328975400,45500,45500,45500,45500,0
|
|
20240626,183100,328975400,45500,45500,45500,45500,0
|
|
20240626,183000,328975400,45500,45500,45500,45500,0
|
|
20240626,182900,328975400,45500,45500,45500,45500,0
|
|
20240626,182800,328975400,45500,45500,45500,45500,0
|
|
20240626,182700,328975400,45500,45500,45500,45500,0
|
|
20240626,182600,328975400,45500,45500,45500,45500,0
|
|
20240626,182500,328975400,45500,45500,45500,45500,0
|
|
20240626,182400,328975400,45500,45500,45500,45500,0
|
|
20240626,182300,328975400,45500,45500,45500,45500,0
|
|
20240626,182200,328975400,45500,45500,45500,45500,0
|
|
20240626,182100,328975400,45500,45500,45500,45500,0
|
|
20240626,182000,328975400,45500,45500,45500,45500,0
|
|
20240626,181900,328975400,45500,45500,45500,45500,0
|
|
20240626,181800,328975400,45500,45500,45500,45500,0
|
|
20240626,181700,328975400,45500,45500,45500,45500,0
|
|
20240626,181600,328975400,45500,45500,45500,45500,0
|
|
20240626,181500,328975400,45500,45500,45500,45500,0
|
|
20240626,181400,328975400,45500,45500,45500,45500,275
|
|
20240626,181300,328975400,45500,45500,45500,45500,0
|
|
20240626,181200,328975400,45500,45500,45500,45500,0
|
|
20240626,181100,328975400,45500,45500,45500,45500,0
|
|
20240626,181000,328975400,45500,45500,45500,45500,0
|
|
20240626,180900,328975400,45500,45500,45500,45500,0
|
|
20240626,180800,328975400,45500,45500,45500,45500,0
|
|
20240626,180700,328975400,45500,45500,45500,45500,0
|
|
20240626,180600,328975400,45500,45500,45500,45500,0
|
|
20240626,180500,328975400,45500,45500,45500,45500,0
|
|
20240626,180400,328975400,45500,45500,45500,45500,0
|
|
20240626,180300,328975400,45500,45500,45500,45500,0
|
|
20240626,180200,328975400,45500,45500,45500,45500,0
|
|
20240626,180100,328975400,45500,45500,45500,45500,0
|
|
20240626,180000,328975400,45500,45500,45500,45500,0
|
|
20240626,175900,328975400,45500,45500,45500,45500,0
|
|
20240626,175800,328975400,45500,45500,45500,45500,0
|
|
20240626,175700,328975400,45500,45500,45500,45500,0
|
|
20240626,175600,328975400,45500,45500,45500,45500,0
|
|
20240626,175500,328975400,45500,45500,45500,45500,0
|
|
20240626,175400,328975400,45500,45500,45500,45500,0
|
|
20240626,175300,328975400,45500,45500,45500,45500,0
|
|
20240626,175200,328975400,45500,45500,45500,45500,0
|
|
20240626,175100,328975400,45500,45500,45500,45500,0
|
|
20240626,175000,328975400,45500,45500,45500,45500,0
|
|
20240626,174900,328975400,45500,45500,45500,45500,0
|
|
20240626,174800,328975400,45500,45500,45500,45500,0
|
|
20240626,174700,328975400,45500,45500,45500,45500,0
|
|
20240626,174600,328975400,45500,45500,45500,45500,0
|
|
20240626,174500,328975400,45500,45500,45500,45500,0
|
|
20240626,174400,328975400,45500,45500,45500,45500,275
|
|
20240626,174300,328975400,45500,45500,45500,45500,0
|
|
20240626,174200,328975400,45500,45500,45500,45500,0
|
|
20240626,174100,328975400,45500,45500,45500,45500,0
|
|
20240626,174000,328975400,45500,45500,45500,45500,0
|
|
20240626,173900,328975400,45500,45500,45500,45500,0
|
|
20240626,173800,328975400,45500,45500,45500,45500,0
|
|
20240626,173700,328975400,45500,45500,45500,45500,0
|
|
20240626,173600,328975400,45500,45500,45500,45500,0
|
|
20240626,173500,328975400,45500,45500,45500,45500,0
|
|
20240626,173400,328975400,45500,45500,45500,45500,0
|
|
20240626,173300,328975400,45500,45500,45500,45500,0
|
|
20240626,173200,328975400,45500,45500,45500,45500,0
|
|
20240626,173100,328975400,45500,45500,45500,45500,0
|
|
20240626,173000,328975400,45500,45500,45500,45500,0
|
|
20240626,172900,328975400,45500,45500,45500,45500,0
|
|
20240626,172800,328975400,45500,45500,45500,45500,0
|
|
20240626,172700,328975400,45500,45500,45500,45500,0
|
|
20240626,172600,328975400,45500,45500,45500,45500,0
|
|
20240626,172500,328975400,45500,45500,45500,45500,0
|
|
20240626,172400,328975400,45500,45500,45500,45500,0
|
|
20240626,172300,328975400,45500,45500,45500,45500,0
|
|
20240626,172200,328975400,45500,45500,45500,45500,0
|
|
20240626,172100,328975400,45500,45500,45500,45500,0
|
|
20240626,172000,328975400,45500,45500,45500,45500,0
|
|
20240626,171900,328975400,45500,45500,45500,45500,0
|
|
20240626,171800,328975400,45500,45500,45500,45500,0
|
|
20240626,171700,328975400,45500,45500,45500,45500,0
|
|
20240626,171600,328975400,45500,45500,45500,45500,0
|
|
20240626,171500,328975400,45500,45500,45500,45500,0
|
|
20240626,171400,328975400,45500,45500,45500,45500,275
|
|
20240626,171300,328975400,45500,45500,45500,45500,0
|
|
20240626,171200,328975400,45500,45500,45500,45500,0
|
|
20240626,171100,328975400,45500,45500,45500,45500,0
|
|
20240626,171000,328975400,45500,45500,45500,45500,0
|
|
20240626,170900,328975400,45500,45500,45500,45500,0
|
|
20240626,170800,328975400,45500,45500,45500,45500,0
|
|
20240626,170700,328975400,45500,45500,45500,45500,0
|
|
20240626,170600,328975400,45500,45500,45500,45500,0
|
|
20240626,170500,328975400,45500,45500,45500,45500,0
|
|
20240626,170400,328975400,45500,45500,45500,45500,0
|
|
20240626,170300,328975400,45500,45500,45500,45500,0
|
|
20240626,170200,328975400,45500,45500,45500,45500,0
|
|
20240626,170100,328975400,45500,45500,45500,45500,0
|
|
20240626,170000,328975400,45500,45500,45500,45500,0
|
|
20240626,165900,328975400,45500,45500,45500,45500,0
|
|
20240626,165800,328975400,45500,45500,45500,45500,0
|
|
20240626,165700,328975400,45500,45500,45500,45500,0
|
|
20240626,165600,328975400,45500,45500,45500,45500,0
|
|
20240626,165500,328975400,45500,45500,45500,45500,0
|
|
20240626,165400,328975400,45500,45500,45500,45500,0
|
|
20240626,165300,328975400,45500,45500,45500,45500,0
|
|
20240626,165200,328975400,45500,45500,45500,45500,0
|
|
20240626,165100,328975400,45500,45500,45500,45500,0
|
|
20240626,165000,328975400,45500,45500,45500,45500,0
|
|
20240626,164900,328975400,45500,45500,45500,45500,0
|
|
20240626,164800,328975400,45500,45500,45500,45500,0
|
|
20240626,164700,328975400,45500,45500,45500,45500,0
|
|
20240626,164600,328975400,45500,45500,45500,45500,0
|
|
20240626,164500,328975400,45500,45500,45500,45500,0
|
|
20240626,164400,328975400,45500,45500,45500,45500,275
|
|
20240626,164300,328975400,45500,45500,45500,45500,0
|
|
20240626,164200,328975400,45500,45500,45500,45500,0
|
|
20240626,164100,328975400,45500,45500,45500,45500,0
|
|
20240626,164000,328975400,45500,45500,45500,45500,0
|
|
20240626,163900,328975400,45500,45500,45500,45500,0
|
|
20240626,163800,328975400,45500,45500,45500,45500,0
|
|
20240626,163700,328975400,45500,45500,45500,45500,0
|
|
20240626,163600,328975400,45500,45500,45500,45500,0
|
|
20240626,163500,328975400,45500,45500,45500,45500,0
|
|
20240626,163400,328975400,45500,45500,45500,45500,0
|
|
20240626,163300,328975400,45500,45500,45500,45500,0
|
|
20240626,163200,328975400,45500,45500,45500,45500,0
|
|
20240626,163100,328975400,45500,45500,45500,45500,0
|
|
20240626,163000,328975400,45500,45500,45500,45500,0
|
|
20240626,162900,328975400,45500,45500,45500,45500,0
|
|
20240626,162800,328975400,45500,45500,45500,45500,0
|
|
20240626,162700,328975400,45500,45500,45500,45500,0
|
|
20240626,162600,328975400,45500,45500,45500,45500,0
|
|
20240626,162500,328975400,45500,45500,45500,45500,0
|
|
20240626,162400,328975400,45500,45500,45500,45500,0
|
|
20240626,162300,328975400,45500,45500,45500,45500,0
|
|
20240626,162200,328975400,45500,45500,45500,45500,0
|
|
20240626,162100,328975400,45500,45500,45500,45500,0
|
|
20240626,162000,328975400,45500,45500,45500,45500,0
|
|
20240626,161900,328975400,45500,45500,45500,45500,0
|
|
20240626,161800,328975400,45500,45500,45500,45500,0
|
|
20240626,161700,328975400,45500,45500,45500,45500,0
|
|
20240626,161600,328975400,45500,45500,45500,45500,0
|
|
20240626,161500,328975400,45500,45500,45500,45500,0
|
|
20240626,161400,328975400,45500,45500,45500,45500,275
|
|
20240626,161300,328975400,45500,45500,45500,45500,0
|
|
20240626,161200,328975400,45500,45500,45500,45500,0
|
|
20240626,161100,328975400,45500,45500,45500,45500,0
|
|
20240626,161000,328975400,45500,45500,45500,45500,0
|
|
20240626,160900,328975400,45500,45500,45500,45500,0
|
|
20240626,160800,328975400,45500,45500,45500,45500,0
|
|
20240626,160700,328975400,45500,45500,45500,45500,0
|
|
20240626,160600,328975400,45500,45500,45500,45500,0
|
|
20240626,160500,328975400,45500,45500,45500,45500,0
|
|
20240626,160400,328975400,45500,45500,45500,45500,0
|
|
20240626,160300,328975400,45500,45500,45500,45500,0
|
|
20240626,160200,328975400,45500,45500,45500,45500,0
|
|
20240626,160100,328975400,45500,45500,45500,45500,0
|
|
20240626,160000,328975400,45500,45500,45500,45500,0
|
|
20240626,155900,328975400,45500,45500,45500,45500,0
|
|
20240626,155800,328975400,45500,45500,45500,45500,0
|
|
20240626,155700,328975400,45500,45500,45500,45500,0
|
|
20240626,155600,328975400,45500,45500,45500,45500,0
|
|
20240626,155500,328975400,45500,45500,45500,45500,0
|
|
20240626,155400,328975400,45500,45500,45500,45500,0
|
|
20240626,155300,328975400,45500,45500,45500,45500,0
|
|
20240626,155200,328975400,45500,45500,45500,45500,0
|
|
20240626,155100,328975400,45500,45500,45500,45500,0
|
|
20240626,155000,328975400,45500,45500,45500,45500,0
|
|
20240626,154900,328975400,45500,45500,45500,45500,0
|
|
20240626,154800,328975400,45500,45500,45500,45500,0
|
|
20240626,154700,328975400,45500,45500,45500,45500,0
|
|
20240626,154600,328975400,45500,45500,45500,45500,0
|
|
20240626,154500,328975400,45500,45500,45500,45500,0
|
|
20240626,154400,328975400,45500,45500,45500,45500,275
|
|
20240626,154300,328975400,45500,45500,45500,45500,0
|
|
20240626,154200,328975400,45500,45500,45500,45500,0
|
|
20240626,154100,328975400,45500,45500,45500,45500,0
|
|
20240626,154000,328975400,45500,45500,45500,45500,0
|
|
20240626,153900,328975400,45500,45500,45500,45500,0
|
|
20240626,153800,328975400,45500,45500,45500,45500,0
|
|
20240626,153700,328975400,45500,45500,45500,45500,0
|
|
20240626,153600,328975400,45500,45500,45500,45500,0
|
|
20240626,153500,328975400,45500,45500,45500,45500,0
|
|
20240626,153400,328975400,45500,45500,45500,45500,0
|
|
20240626,153300,328975400,45500,45500,45500,45500,0
|
|
20240626,153200,328975400,45500,45500,45500,45500,0
|
|
20240626,153100,328975400,45500,45500,45500,45500,0
|
|
20240626,153000,328975400,45500,45500,45500,45500,275
|
|
20240626,152900,316462900,45600,45600,45600,45600,0
|
|
20240626,152800,316462900,45600,45600,45600,45600,0
|
|
20240626,152700,316462900,45600,45600,45600,45600,0
|
|
20240626,152600,316462900,45600,45600,45600,45600,0
|
|
20240626,152500,316462900,45600,45600,45600,45600,0
|
|
20240626,152400,316462900,45600,45600,45600,45600,0
|
|
20240626,152300,316462900,45600,45600,45600,45600,0
|
|
20240626,152200,316462900,45600,45600,45600,45600,0
|
|
20240626,152100,316462900,45600,45600,45600,45600,0
|
|
20240626,152000,316462900,45600,45600,45600,45600,0
|
|
20240626,151900,316462900,45600,45600,45600,45600,2
|
|
20240626,151800,316371700,45450,45450,45450,45450,0
|
|
20240626,151700,316371700,45450,45450,45450,45450,0
|
|
20240626,151600,316371700,45450,45450,45450,45450,0
|
|
20240626,151500,316371700,45450,45500,45500,45450,12
|
|
20240626,151400,315825900,45600,45600,45600,45600,1
|
|
20240626,151300,315780300,45650,45650,45650,45650,0
|
|
20240626,151200,315780300,45650,45650,45650,45650,0
|
|
20240626,151100,315780300,45650,45650,45650,45650,0
|
|
20240626,151000,315780300,45650,45450,45650,45450,24
|
|
20240626,150900,314689300,45600,45500,45600,45500,55
|
|
20240626,150800,312184050,45450,45450,45450,45450,0
|
|
20240626,150700,312184050,45450,45450,45450,45400,460
|
|
20240626,150600,291283550,45450,45450,45450,45450,3
|
|
20240626,150500,291147200,45400,45400,45400,45400,3
|
|
20240626,150400,291011000,45450,45450,45450,45450,3
|
|
20240626,150300,290874650,45400,45400,45400,45400,0
|
|
20240626,150200,290874650,45400,45400,45400,45400,0
|
|
20240626,150100,290874650,45400,45400,45400,45400,3
|
|
20240626,150000,290738450,45450,45450,45450,45450,1
|
|
20240626,145900,290693000,45350,45350,45350,45350,0
|
|
20240626,145800,290693000,45350,45350,45350,45350,0
|
|
20240626,145700,290693000,45350,45350,45350,45350,0
|
|
20240626,145600,290693000,45350,45350,45350,45350,0
|
|
20240626,145500,290693000,45350,45350,45350,45350,0
|
|
20240626,145400,290693000,45350,45350,45350,45350,0
|
|
20240626,145300,290693000,45350,45350,45350,45350,0
|
|
20240626,145200,290693000,45350,45350,45350,45350,0
|
|
20240626,145100,290693000,45350,45350,45350,45350,0
|
|
20240626,145000,290693000,45350,45350,45350,45350,0
|
|
20240626,144900,290693000,45350,45350,45350,45350,0
|
|
20240626,144800,290693000,45350,45350,45350,45350,0
|
|
20240626,144700,290693000,45350,45350,45350,45350,0
|
|
20240626,144600,290693000,45350,45300,45350,45300,163
|
|
20240626,144500,283308550,45350,45400,45400,45350,11
|
|
20240626,144400,282809400,45450,45450,45450,45450,2
|
|
20240626,144300,282718500,45650,45650,45650,45650,0
|
|
20240626,144200,282718500,45650,45650,45650,45650,0
|
|
20240626,144100,282718500,45650,45650,45650,45650,0
|
|
20240626,144000,282718500,45650,45650,45650,45650,0
|
|
20240626,143900,282718500,45650,45650,45650,45650,0
|
|
20240626,143800,282718500,45650,45650,45650,45650,0
|
|
20240626,143700,282718500,45650,45650,45650,45650,0
|
|
20240626,143600,282718500,45650,45650,45650,45650,1
|
|
20240626,143500,282672850,45350,45500,45500,45350,300
|
|
20240626,143400,269050500,45500,45500,45500,45500,1
|
|
20240626,143300,269005000,45500,45500,45500,45500,0
|
|
20240626,143200,269005000,45500,45500,45500,45500,4
|
|
20240626,143100,268823000,45500,45500,45500,45500,6
|
|
20240626,143000,268550000,45500,45500,45500,45500,0
|
|
20240626,142900,268550000,45500,45500,45500,45500,4
|
|
20240626,142800,268368000,45500,45500,45500,45500,0
|
|
20240626,142700,268368000,45500,45500,45500,45500,0
|
|
20240626,142600,268368000,45500,45500,45500,45500,6
|
|
20240626,142500,268095000,45500,45500,45500,45500,1
|
|
20240626,142400,268049500,45700,45700,45700,45700,0
|
|
20240626,142300,268049500,45700,45700,45700,45700,0
|
|
20240626,142200,268049500,45700,45700,45700,45700,0
|
|
20240626,142100,268049500,45700,45700,45700,45700,0
|
|
20240626,142000,268049500,45700,45700,45700,45700,0
|
|
20240626,141900,268049500,45700,45700,45700,45700,0
|
|
20240626,141800,268049500,45700,45700,45700,45700,1
|
|
20240626,141700,268003800,45750,45550,45750,45500,146
|
|
20240626,141600,261358400,45600,45600,45600,45600,11
|
|
20240626,141500,260856800,45600,45600,45600,45600,0
|
|
20240626,141400,260856800,45600,45600,45600,45600,0
|
|
20240626,141300,260856800,45600,45600,45600,45600,3
|
|
20240626,141200,260720000,45600,45600,45600,45600,0
|
|
20240626,141100,260720000,45600,45700,45700,45600,100
|
|
20240626,141000,256153700,45700,45700,45700,45700,18
|
|
20240626,140900,255331100,45700,45700,45700,45700,0
|
|
20240626,140800,255331100,45700,45700,45700,45700,0
|
|
20240626,140700,255331100,45700,45700,45700,45700,0
|
|
20240626,140600,255331100,45700,45700,45700,45700,2
|
|
20240626,140500,255239700,45650,45650,45650,45650,0
|
|
20240626,140400,255239700,45650,45650,45650,45650,10
|
|
20240626,140300,254783200,45700,45700,45700,45700,1
|
|
20240626,140200,254737500,45700,45700,45700,45700,3
|
|
20240626,140100,254600400,45700,45700,45700,45700,0
|
|
20240626,140000,254600400,45700,45700,45700,45700,0
|
|
20240626,135900,254600400,45700,45700,45700,45700,0
|
|
20240626,135800,254600400,45700,45700,45700,45700,0
|
|
20240626,135700,254600400,45700,45700,45700,45700,0
|
|
20240626,135600,254600400,45700,45700,45700,45700,1
|
|
20240626,135500,254554700,45700,45700,45700,45700,2
|
|
20240626,135400,254463300,45700,45700,45700,45700,14
|
|
20240626,135300,253823500,45750,45750,45750,45750,0
|
|
20240626,135200,253823500,45750,45750,45750,45750,2
|
|
20240626,135100,253732000,45650,45650,45650,45650,0
|
|
20240626,135000,253732000,45650,45650,45650,45650,0
|
|
20240626,134900,253732000,45650,45650,45650,45650,0
|
|
20240626,134800,253732000,45650,45650,45650,45650,0
|
|
20240626,134700,253732000,45650,45650,45650,45650,0
|
|
20240626,134600,253732000,45650,45650,45650,45650,0
|
|
20240626,134500,253732000,45650,45650,45650,45650,0
|
|
20240626,134400,253732000,45650,45650,45650,45650,0
|
|
20240626,134300,253732000,45650,45650,45650,45650,0
|
|
20240626,134200,253732000,45650,45650,45650,45650,10
|
|
20240626,134100,253275500,45650,45650,45650,45650,0
|
|
20240626,134000,253275500,45650,45650,45650,45650,0
|
|
20240626,133900,253275500,45650,45650,45650,45650,0
|
|
20240626,133800,253275500,45650,45650,45650,45650,0
|
|
20240626,133700,253275500,45650,45650,45650,45650,10
|
|
20240626,133600,252819000,45700,45700,45700,45700,0
|
|
20240626,133500,252819000,45700,45700,45700,45700,66
|
|
20240626,133400,249802800,45700,45700,45700,45700,7
|
|
20240626,133300,249482900,45700,45700,45700,45700,1
|
|
20240626,133200,249437200,45700,45700,45700,45700,0
|
|
20240626,133100,249437200,45700,45700,45700,45700,0
|
|
20240626,133000,249437200,45700,45700,45700,45700,35
|
|
20240626,132900,247837700,45700,45750,45750,45700,20
|
|
20240626,132800,246923350,45750,45750,45750,45750,2
|
|
20240626,132700,246831850,45800,45800,45800,45800,0
|
|
20240626,132600,246831850,45800,45800,45800,45800,0
|
|
20240626,132500,246831850,45800,45800,45800,45800,0
|
|
20240626,132400,246831850,45800,45800,45800,45800,0
|
|
20240626,132300,246831850,45800,45800,45800,45800,0
|
|
20240626,132200,246831850,45800,45800,45800,45800,10
|
|
20240626,132100,246373850,45800,45850,45850,45800,50
|
|
20240626,132000,244081450,45900,45900,45900,45900,0
|
|
20240626,131900,244081450,45900,45900,45900,45900,1
|
|
20240626,131800,244035550,45900,45900,45900,45900,10
|
|
20240626,131700,243576550,45900,45900,45900,45900,0
|
|
20240626,131600,243576550,45900,45900,45900,45900,0
|
|
20240626,131500,243576550,45900,45900,45900,45900,0
|
|
20240626,131400,243576550,45900,45900,45900,45900,0
|
|
20240626,131300,243576550,45900,45900,45900,45900,0
|
|
20240626,131200,243576550,45900,45900,45900,45900,0
|
|
20240626,131100,243576550,45900,45900,45900,45900,3
|
|
20240626,131000,243438850,45850,45850,45850,45850,0
|
|
20240626,130900,243438850,45850,45850,45850,45850,0
|
|
20240626,130800,243438850,45850,45850,45850,45850,0
|
|
20240626,130700,243438850,45850,45850,45850,45850,0
|
|
20240626,130600,243438850,45850,45850,45850,45850,0
|
|
20240626,130500,243438850,45850,45850,45850,45850,0
|
|
20240626,130400,243438850,45850,45850,45850,45850,0
|
|
20240626,130300,243438850,45850,45850,45850,45850,0
|
|
20240626,130200,243438850,45850,45850,45850,45850,0
|
|
20240626,130100,243438850,45850,45850,45850,45850,2
|
|
20240626,130000,243347150,45850,45850,45850,45850,0
|
|
20240626,125900,243347150,45850,45850,45850,45850,2
|
|
20240626,125800,243255450,45850,45850,45850,45850,0
|
|
20240626,125700,243255450,45850,45950,45950,45850,5
|
|
20240626,125600,243025800,45950,45950,45950,45950,0
|
|
20240626,125500,243025800,45950,45950,45950,45950,48
|
|
20240626,125400,240820200,45950,45950,45950,45950,0
|
|
20240626,125300,240820200,45950,45950,45950,45950,3
|
|
20240626,125200,240682350,46000,46000,46000,46000,0
|
|
20240626,125100,240682350,46000,45600,46000,45600,200
|
|
20240626,125000,231512200,45600,45600,45600,45600,0
|
|
20240626,124900,231512200,45600,45550,45600,45550,84
|
|
20240626,124800,227684250,45550,45550,45550,45550,1
|
|
20240626,124700,227638700,45300,45300,45300,45300,0
|
|
20240626,124600,227638700,45300,45300,45300,45300,0
|
|
20240626,124500,227638700,45300,45300,45300,45300,0
|
|
20240626,124400,227638700,45300,45300,45300,45300,0
|
|
20240626,124300,227638700,45300,45300,45300,45300,1
|
|
20240626,124200,227593400,45300,45300,45300,45300,0
|
|
20240626,124100,227593400,45300,45300,45300,45300,0
|
|
20240626,124000,227593400,45300,45300,45300,45300,50
|
|
20240626,123900,225328400,45250,45450,45450,45250,130
|
|
20240626,123800,219438000,45450,45450,45450,45450,0
|
|
20240626,123700,219438000,45450,45450,45450,45450,0
|
|
20240626,123600,219438000,45450,45450,45450,45450,0
|
|
20240626,123500,219438000,45450,45450,45450,45450,0
|
|
20240626,123400,219438000,45450,45450,45450,45450,0
|
|
20240626,123300,219438000,45450,45450,45450,45450,0
|
|
20240626,123200,219438000,45450,45450,45450,45450,25
|
|
20240626,123100,218301750,45600,45600,45600,45600,1
|
|
20240626,123000,218256150,45350,45350,45350,45350,0
|
|
20240626,122900,218256150,45350,45350,45350,45350,0
|
|
20240626,122800,218256150,45350,45350,45350,45350,20
|
|
20240626,122700,217349150,45350,45350,45350,45350,8
|
|
20240626,122600,216986350,45350,45350,45350,45350,0
|
|
20240626,122500,216986350,45350,45350,45350,45350,0
|
|
20240626,122400,216986350,45350,45350,45350,45350,0
|
|
20240626,122300,216986350,45350,45350,45350,45350,0
|
|
20240626,122200,216986350,45350,45350,45350,45350,54
|
|
20240626,122100,214537450,45350,45350,45350,45350,0
|
|
20240626,122000,214537450,45350,45350,45350,45350,0
|
|
20240626,121900,214537450,45350,45350,45350,45350,0
|
|
20240626,121800,214537450,45350,45350,45350,45350,0
|
|
20240626,121700,214537450,45350,45350,45350,45350,0
|
|
20240626,121600,214537450,45350,45350,45350,45350,0
|
|
20240626,121500,214537450,45350,45350,45350,45350,0
|
|
20240626,121400,214537450,45350,45350,45350,45350,0
|
|
20240626,121300,214537450,45350,45350,45350,45350,0
|
|
20240626,121200,214537450,45350,45350,45350,45350,0
|
|
20240626,121100,214537450,45350,45350,45350,45350,0
|
|
20240626,121000,214537450,45350,45350,45350,45350,65
|
|
20240626,120900,211589700,45350,45350,45350,45350,0
|
|
20240626,120800,211589700,45350,45400,45400,45350,16
|
|
20240626,120700,210863350,45400,45400,45400,45400,0
|
|
20240626,120600,210863350,45400,45400,45400,45400,0
|
|
20240626,120500,210863350,45400,45400,45400,45400,0
|
|
20240626,120400,210863350,45400,45400,45400,45400,27
|
|
20240626,120300,209637550,45600,45600,45600,45600,0
|
|
20240626,120200,209637550,45600,45600,45600,45600,0
|
|
20240626,120100,209637550,45600,45600,45600,45600,0
|
|
20240626,120000,209637550,45600,45600,45600,45600,0
|
|
20240626,115900,209637550,45600,45600,45600,45600,0
|
|
20240626,115800,209637550,45600,45600,45600,45600,20
|
|
20240626,115700,208725550,45400,45400,45400,45400,0
|
|
20240626,115600,208725550,45400,45400,45400,45400,0
|
|
20240626,115500,208725550,45400,45400,45400,45400,0
|
|
20240626,115400,208725550,45400,45400,45400,45400,0
|
|
20240626,115300,208725550,45400,45400,45400,45400,0
|
|
20240626,115200,208725550,45400,45400,45400,45400,5
|
|
20240626,115100,208498550,45350,45350,45350,45350,0
|
|
20240626,115000,208498550,45350,45350,45350,45350,0
|
|
20240626,114900,208498550,45350,45350,45350,45350,9
|
|
20240626,114800,208090400,45400,45400,45400,45400,5
|
|
20240626,114700,207863400,45400,45400,45400,45400,0
|
|
20240626,114600,207863400,45400,45450,45450,45400,51
|
|
20240626,114500,205547450,45400,45400,45400,45400,0
|
|
20240626,114400,205547450,45400,45400,45400,45400,0
|
|
20240626,114300,205547450,45400,45400,45400,45400,0
|
|
20240626,114200,205547450,45400,45400,45400,45400,0
|
|
20240626,114100,205547450,45400,45400,45400,45400,0
|
|
20240626,114000,205547450,45400,45400,45400,45400,0
|
|
20240626,113900,205547450,45400,45400,45400,45400,0
|
|
20240626,113800,205547450,45400,45400,45400,45400,0
|
|
20240626,113700,205547450,45400,45400,45400,45400,0
|
|
20240626,113600,205547450,45400,45400,45400,45400,0
|
|
20240626,113500,205547450,45400,45400,45400,45400,0
|
|
20240626,113400,205547450,45400,45400,45400,45400,0
|
|
20240626,113300,205547450,45400,45400,45400,45400,0
|
|
20240626,113200,205547450,45400,45400,45400,45400,0
|
|
20240626,113100,205547450,45400,45400,45400,45400,0
|
|
20240626,113000,205547450,45400,45400,45400,45400,0
|
|
20240626,112900,205547450,45400,45400,45400,45400,0
|
|
20240626,112800,205547450,45400,45400,45400,45400,0
|
|
20240626,112700,205547450,45400,45400,45400,45400,0
|
|
20240626,112600,205547450,45400,45400,45400,45400,0
|
|
20240626,112500,205547450,45400,45400,45400,45400,0
|
|
20240626,112400,205547450,45400,45400,45400,45400,0
|
|
20240626,112300,205547450,45400,45400,45400,45400,0
|
|
20240626,112200,205547450,45400,45400,45400,45400,1
|
|
20240626,112100,205502050,45700,45700,45700,45700,0
|
|
20240626,112000,205502050,45700,45700,45700,45700,0
|
|
20240626,111900,205502050,45700,45700,45700,45700,0
|
|
20240626,111800,205502050,45700,45700,45700,45700,0
|
|
20240626,111700,205502050,45700,45700,45700,45700,10
|
|
20240626,111600,205045050,45700,45700,45700,45700,0
|
|
20240626,111500,205045050,45700,45650,45700,45650,7
|
|
20240626,111400,204725300,45750,45750,45750,45750,0
|
|
20240626,111300,204725300,45750,45750,45750,45750,0
|
|
20240626,111200,204725300,45750,45750,45750,45750,0
|
|
20240626,111100,204725300,45750,45750,45750,45750,0
|
|
20240626,111000,204725300,45750,45750,45750,45750,0
|
|
20240626,110900,204725300,45750,45750,45750,45750,0
|
|
20240626,110800,204725300,45750,45750,45750,45750,0
|
|
20240626,110700,204725300,45750,45750,45750,45750,1
|
|
20240626,110600,204679550,45350,45350,45350,45350,0
|
|
20240626,110500,204679550,45350,45350,45350,45350,0
|
|
20240626,110400,204679550,45350,45350,45350,45350,0
|
|
20240626,110300,204679550,45350,45350,45350,45350,0
|
|
20240626,110200,204679550,45350,45350,45350,45350,0
|
|
20240626,110100,204679550,45350,45350,45350,45350,0
|
|
20240626,110000,204679550,45350,45350,45350,45350,2
|
|
20240626,105900,204588850,45350,45400,45400,45350,12
|
|
20240626,105800,204044500,45350,45350,45350,45350,0
|
|
20240626,105700,204044500,45350,45350,45350,45350,0
|
|
20240626,105600,204044500,45350,45350,45350,45350,0
|
|
20240626,105500,204044500,45350,45350,45350,45350,0
|
|
20240626,105400,204044500,45350,45600,45600,45350,25
|
|
20240626,105300,202906250,45600,45650,45650,45600,10
|
|
20240626,105200,202450200,45600,45600,45600,45600,0
|
|
20240626,105100,202450200,45600,45600,45600,45600,2
|
|
20240626,105000,202359000,45600,45600,45600,45600,0
|
|
20240626,104900,202359000,45600,45600,45600,45600,0
|
|
20240626,104800,202359000,45600,45600,45600,45600,0
|
|
20240626,104700,202359000,45600,45600,45600,45600,0
|
|
20240626,104600,202359000,45600,45650,45650,45600,11
|
|
20240626,104500,201857350,45700,45700,45700,45700,0
|
|
20240626,104400,201857350,45700,45700,45700,45700,9
|
|
20240626,104300,201446050,45800,45800,45800,45800,0
|
|
20240626,104200,201446050,45800,45800,45800,45800,0
|
|
20240626,104100,201446050,45800,45800,45800,45800,0
|
|
20240626,104000,201446050,45800,45800,45800,45800,0
|
|
20240626,103900,201446050,45800,45800,45800,45800,0
|
|
20240626,103800,201446050,45800,45800,45800,45800,0
|
|
20240626,103700,201446050,45800,45800,45800,45800,0
|
|
20240626,103600,201446050,45800,45950,45950,45800,107
|
|
20240626,103500,196544400,45950,45950,45950,45950,31
|
|
20240626,103400,195119950,45800,45800,45800,45800,201
|
|
20240626,103300,185914150,45750,45750,45750,45750,10
|
|
20240626,103200,185456650,45700,45700,45700,45700,0
|
|
20240626,103100,185456650,45700,45600,45700,45600,53
|
|
20240626,103000,183035650,45500,45500,45500,45500,6
|
|
20240626,102900,182762650,45500,45500,45500,45500,0
|
|
20240626,102800,182762650,45500,45500,45500,45500,0
|
|
20240626,102700,182762650,45500,45450,45500,45450,6
|
|
20240626,102600,182489750,45350,45350,45350,45350,2
|
|
20240626,102500,182399050,45250,45250,45250,45250,0
|
|
20240626,102400,182399050,45250,45250,45250,45250,0
|
|
20240626,102300,182399050,45250,45250,45250,45250,3
|
|
20240626,102200,182263300,45250,45500,45500,45250,100
|
|
20240626,102100,177729900,45700,45700,45700,45700,0
|
|
20240626,102000,177729900,45700,45700,45700,45700,0
|
|
20240626,101900,177729900,45700,45700,45700,45700,0
|
|
20240626,101800,177729900,45700,45700,45700,45700,0
|
|
20240626,101700,177729900,45700,45700,45700,45700,0
|
|
20240626,101600,177729900,45700,45700,45700,45700,0
|
|
20240626,101500,177729900,45700,45700,45700,45700,0
|
|
20240626,101400,177729900,45700,45700,45700,45700,21
|
|
20240626,101300,176770200,45750,45750,45750,45750,0
|
|
20240626,101200,176770200,45750,45750,45750,45750,21
|
|
20240626,101100,175809450,45750,45900,45900,45750,20
|
|
20240626,101000,174892350,45950,45950,45950,45950,0
|
|
20240626,100900,174892350,45950,45950,45950,45950,1
|
|
20240626,100800,174846400,45950,45950,45950,45950,3
|
|
20240626,100700,174708550,45950,46000,46000,45950,33
|
|
20240626,100600,173190700,45950,45950,45950,45950,71
|
|
20240626,100500,169928250,45950,45950,45950,45950,1
|
|
20240626,100400,169882300,46300,46300,46300,46300,1
|
|
20240626,100300,169836000,45950,45950,45950,45950,1
|
|
20240626,100200,169790050,46000,46000,46000,46000,30
|
|
20240626,100100,168410050,46000,46050,46050,46000,22
|
|
20240626,100000,167397000,46050,46050,46050,46050,0
|
|
20240626,095900,167397000,46050,46050,46050,46050,12
|
|
20240626,095800,166844400,46000,46300,46300,46000,25
|
|
20240626,095700,165692700,46300,46300,46300,46300,0
|
|
20240626,095600,165692700,46300,46350,46350,46300,12
|
|
20240626,095500,165137050,46350,46300,46350,46300,38
|
|
20240626,095400,163375800,46350,46300,46350,46300,6
|
|
20240626,095300,163097800,46350,46300,46400,45900,25
|
|
20240626,095200,161941050,46400,46300,46400,46300,302
|
|
20240626,095100,147958350,46450,46300,46450,45800,118
|
|
20240626,095000,142494700,46300,46300,46300,46200,103
|
|
20240626,094900,137726450,46300,46100,46300,45700,68
|
|
20240626,094800,134589250,45600,45850,46100,45600,71
|
|
20240626,094700,131337300,45550,45550,45550,45550,10
|
|
20240626,094600,130881800,45800,45850,46000,45800,180
|
|
20240626,094500,122620250,45850,45450,45850,45450,66
|
|
20240626,094400,119600200,45450,45800,45800,45450,58
|
|
20240626,094300,116962350,45800,45800,45800,45800,1
|
|
20240626,094200,116916550,45800,45800,45800,45800,7
|
|
20240626,094100,116595950,45800,45800,45800,45800,19
|
|
20240626,094000,115725750,45900,45850,45900,45850,7
|
|
20240626,093900,115404600,45900,45450,45900,45450,2
|
|
20240626,093800,115313250,45450,45450,45450,45450,1
|
|
20240626,093700,115267800,45450,45450,45450,45450,0
|
|
20240626,093600,115267800,45450,45400,45450,45400,32
|
|
20240626,093500,113813900,45400,45350,45400,45350,80
|
|
20240626,093400,110184250,45300,45150,45300,45150,916
|
|
20240626,093300,68783750,45100,45150,45150,45100,57
|
|
20240626,093200,66210300,45150,45150,45150,45150,50
|
|
20240626,093100,63952800,45150,45150,45150,45150,1
|
|
20240626,093000,63907650,45150,45200,45200,45150,28
|
|
20240626,092900,62643400,45150,45150,45150,45150,38
|
|
20240626,092800,60927700,45150,45150,45150,45150,0
|
|
20240626,092700,60927700,45150,45150,45150,45150,6
|
|
20240626,092600,60656800,45150,45150,45150,45150,572
|
|
20240626,092500,34831000,45200,45200,45200,45200,8
|
|
20240626,092400,34469400,45200,45200,45200,45200,15
|
|
20240626,092300,33791400,45150,45200,45200,45150,80
|
|
20240626,092200,30178350,45150,45150,45150,45150,20
|
|
20240626,092100,29275350,45150,45150,45150,45150,3
|
|
20240626,092000,29139900,45200,45200,45200,45200,3
|
|
20240626,091900,29004300,45200,45200,45200,45200,25
|
|
20240626,091800,27874300,45250,45250,45250,45250,0
|
|
20240626,091700,27874300,45250,45250,45250,45250,1
|
|
20240626,091600,27829050,45200,45200,45200,45200,46
|
|
20240626,091500,25749850,45200,45200,45200,45200,149
|
|
20240626,091400,19015050,45200,45200,45200,45200,30
|
|
20240626,091300,17659050,45200,45200,45200,45200,0
|
|
20240626,091200,17659050,45200,45200,45200,45200,0
|
|
20240626,091100,17659050,45200,45200,45200,45200,22
|
|
20240626,091000,16664650,45250,45250,45250,45250,1
|
|
20240626,090900,16619400,45200,45200,45200,45200,10
|
|
20240626,090800,16167400,45200,45200,45200,45200,4
|
|
20240626,090700,15986600,45200,45250,45250,45200,4
|
|
20240626,090600,15805700,45250,45250,45250,45250,99
|
|
20240626,090500,11325950,45250,45250,45250,45250,0
|
|
20240626,090400,11325950,45250,45250,45250,45250,40
|
|
20240626,090300,9515950,45250,45250,45250,45250,1
|
|
20240626,090200,9470700,45100,45050,45100,45050,31
|
|
20240626,090100,8074100,45100,45100,45100,45100,43
|
|
20240626,090000,6134800,45200,45100,45200,45100,136
|