576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,183300,1005131400,28500,28500,28500,28500,1461
|
|
20240626,183200,1005131400,28500,28500,28500,28500,0
|
|
20240626,183100,1005131400,28500,28500,28500,28500,0
|
|
20240626,183000,1005131400,28500,28500,28500,28500,0
|
|
20240626,182900,1005131400,28500,28500,28500,28500,0
|
|
20240626,182800,1005131400,28500,28500,28500,28500,0
|
|
20240626,182700,1005131400,28500,28500,28500,28500,0
|
|
20240626,182600,1005131400,28500,28500,28500,28500,0
|
|
20240626,182500,1005131400,28500,28500,28500,28500,0
|
|
20240626,182400,1005131400,28500,28500,28500,28500,0
|
|
20240626,182300,1005131400,28500,28500,28500,28500,0
|
|
20240626,182200,1005131400,28500,28500,28500,28500,0
|
|
20240626,182100,1005131400,28500,28500,28500,28500,0
|
|
20240626,182000,1005131400,28500,28500,28500,28500,0
|
|
20240626,181900,1005131400,28500,28500,28500,28500,0
|
|
20240626,181800,1005131400,28500,28500,28500,28500,0
|
|
20240626,181700,1005131400,28500,28500,28500,28500,0
|
|
20240626,181600,1005131400,28500,28500,28500,28500,0
|
|
20240626,181500,1005131400,28500,28500,28500,28500,0
|
|
20240626,181400,1005131400,28500,28500,28500,28500,0
|
|
20240626,181300,1005131400,28500,28500,28500,28500,0
|
|
20240626,181200,1005131400,28500,28500,28500,28500,0
|
|
20240626,181100,1005131400,28500,28500,28500,28500,0
|
|
20240626,181000,1005131400,28500,28500,28500,28500,0
|
|
20240626,180900,1005131400,28500,28500,28500,28500,0
|
|
20240626,180800,1005131400,28500,28500,28500,28500,0
|
|
20240626,180700,1005131400,28500,28500,28500,28500,0
|
|
20240626,180600,1005131400,28500,28500,28500,28500,0
|
|
20240626,180500,1005131400,28500,28500,28500,28500,0
|
|
20240626,180400,1005131400,28500,28500,28500,28500,0
|
|
20240626,180300,1005131400,28500,28500,28500,28500,1461
|
|
20240626,180200,1005131400,28500,28500,28500,28500,0
|
|
20240626,180100,1005131400,28500,28500,28500,28500,0
|
|
20240626,180000,1005131400,28500,28500,28500,28500,0
|
|
20240626,175900,1005131400,28500,28500,28500,28500,0
|
|
20240626,175800,1005131400,28500,28500,28500,28500,0
|
|
20240626,175700,1005131400,28500,28500,28500,28500,0
|
|
20240626,175600,1005131400,28500,28500,28500,28500,0
|
|
20240626,175500,1005131400,28500,28500,28500,28500,0
|
|
20240626,175400,1005131400,28500,28500,28500,28500,0
|
|
20240626,175300,1005131400,28500,28500,28500,28500,0
|
|
20240626,175200,1005131400,28500,28500,28500,28500,0
|
|
20240626,175100,1005131400,28500,28500,28500,28500,0
|
|
20240626,175000,1005131400,28500,28500,28500,28500,0
|
|
20240626,174900,1005131400,28500,28500,28500,28500,0
|
|
20240626,174800,1005131400,28500,28500,28500,28500,0
|
|
20240626,174700,1005131400,28500,28500,28500,28500,0
|
|
20240626,174600,1005131400,28500,28500,28500,28500,0
|
|
20240626,174500,1005131400,28500,28500,28500,28500,0
|
|
20240626,174400,1005131400,28500,28500,28500,28500,0
|
|
20240626,174300,1005131400,28500,28500,28500,28500,0
|
|
20240626,174200,1005131400,28500,28500,28500,28500,0
|
|
20240626,174100,1005131400,28500,28500,28500,28500,0
|
|
20240626,174000,1005131400,28500,28500,28500,28500,0
|
|
20240626,173900,1005131400,28500,28500,28500,28500,0
|
|
20240626,173800,1005131400,28500,28500,28500,28500,0
|
|
20240626,173700,1005131400,28500,28500,28500,28500,0
|
|
20240626,173600,1005131400,28500,28500,28500,28500,0
|
|
20240626,173500,1005131400,28500,28500,28500,28500,0
|
|
20240626,173400,1005131400,28500,28500,28500,28500,0
|
|
20240626,173300,1005131400,28500,28500,28500,28500,1461
|
|
20240626,173200,1005131400,28500,28500,28500,28500,0
|
|
20240626,173100,1005131400,28500,28500,28500,28500,0
|
|
20240626,173000,1005131400,28500,28500,28500,28500,0
|
|
20240626,172900,1005131400,28500,28500,28500,28500,0
|
|
20240626,172800,1005131400,28500,28500,28500,28500,0
|
|
20240626,172700,1005131400,28500,28500,28500,28500,0
|
|
20240626,172600,1005131400,28500,28500,28500,28500,0
|
|
20240626,172500,1005131400,28500,28500,28500,28500,0
|
|
20240626,172400,1005131400,28500,28500,28500,28500,0
|
|
20240626,172300,1005131400,28500,28500,28500,28500,0
|
|
20240626,172200,1005131400,28500,28500,28500,28500,0
|
|
20240626,172100,1005131400,28500,28500,28500,28500,0
|
|
20240626,172000,1005131400,28500,28500,28500,28500,0
|
|
20240626,171900,1005131400,28500,28500,28500,28500,0
|
|
20240626,171800,1005131400,28500,28500,28500,28500,0
|
|
20240626,171700,1005131400,28500,28500,28500,28500,0
|
|
20240626,171600,1005131400,28500,28500,28500,28500,0
|
|
20240626,171500,1005131400,28500,28500,28500,28500,0
|
|
20240626,171400,1005131400,28500,28500,28500,28500,0
|
|
20240626,171300,1005131400,28500,28500,28500,28500,0
|
|
20240626,171200,1005131400,28500,28500,28500,28500,0
|
|
20240626,171100,1005131400,28500,28500,28500,28500,0
|
|
20240626,171000,1005131400,28500,28500,28500,28500,0
|
|
20240626,170900,1005131400,28500,28500,28500,28500,0
|
|
20240626,170800,1005131400,28500,28500,28500,28500,0
|
|
20240626,170700,1005131400,28500,28500,28500,28500,0
|
|
20240626,170600,1005131400,28500,28500,28500,28500,0
|
|
20240626,170500,1005131400,28500,28500,28500,28500,0
|
|
20240626,170400,1005131400,28500,28500,28500,28500,0
|
|
20240626,170300,1005131400,28500,28500,28500,28500,1461
|
|
20240626,170200,1005131400,28500,28500,28500,28500,0
|
|
20240626,170100,1005131400,28500,28500,28500,28500,0
|
|
20240626,170000,1005131400,28500,28500,28500,28500,0
|
|
20240626,165900,1005131400,28500,28500,28500,28500,0
|
|
20240626,165800,1005131400,28500,28500,28500,28500,0
|
|
20240626,165700,1005131400,28500,28500,28500,28500,0
|
|
20240626,165600,1005131400,28500,28500,28500,28500,0
|
|
20240626,165500,1005131400,28500,28500,28500,28500,0
|
|
20240626,165400,1005131400,28500,28500,28500,28500,0
|
|
20240626,165300,1005131400,28500,28500,28500,28500,0
|
|
20240626,165200,1005131400,28500,28500,28500,28500,0
|
|
20240626,165100,1005131400,28500,28500,28500,28500,0
|
|
20240626,165000,1005131400,28500,28500,28500,28500,0
|
|
20240626,164900,1005131400,28500,28500,28500,28500,0
|
|
20240626,164800,1005131400,28500,28500,28500,28500,0
|
|
20240626,164700,1005131400,28500,28500,28500,28500,0
|
|
20240626,164600,1005131400,28500,28500,28500,28500,0
|
|
20240626,164500,1005131400,28500,28500,28500,28500,0
|
|
20240626,164400,1005131400,28500,28500,28500,28500,0
|
|
20240626,164300,1005131400,28500,28500,28500,28500,0
|
|
20240626,164200,1005131400,28500,28500,28500,28500,0
|
|
20240626,164100,1005131400,28500,28500,28500,28500,0
|
|
20240626,164000,1005131400,28500,28500,28500,28500,0
|
|
20240626,163900,1005131400,28500,28500,28500,28500,0
|
|
20240626,163800,1005131400,28500,28500,28500,28500,0
|
|
20240626,163700,1005131400,28500,28500,28500,28500,0
|
|
20240626,163600,1005131400,28500,28500,28500,28500,0
|
|
20240626,163500,1005131400,28500,28500,28500,28500,0
|
|
20240626,163400,1005131400,28500,28500,28500,28500,0
|
|
20240626,163300,1005131400,28500,28500,28500,28500,1461
|
|
20240626,163200,1005131400,28500,28500,28500,28500,0
|
|
20240626,163100,1005131400,28500,28500,28500,28500,0
|
|
20240626,163000,1005131400,28500,28500,28500,28500,0
|
|
20240626,162900,1005131400,28500,28500,28500,28500,0
|
|
20240626,162800,1005131400,28500,28500,28500,28500,0
|
|
20240626,162700,1005131400,28500,28500,28500,28500,0
|
|
20240626,162600,1005131400,28500,28500,28500,28500,0
|
|
20240626,162500,1005131400,28500,28500,28500,28500,0
|
|
20240626,162400,1005131400,28500,28500,28500,28500,0
|
|
20240626,162300,1005131400,28500,28500,28500,28500,0
|
|
20240626,162200,1005131400,28500,28500,28500,28500,0
|
|
20240626,162100,1005131400,28500,28500,28500,28500,0
|
|
20240626,162000,1005131400,28500,28500,28500,28500,0
|
|
20240626,161900,1005131400,28500,28500,28500,28500,0
|
|
20240626,161800,1005131400,28500,28500,28500,28500,0
|
|
20240626,161700,1005131400,28500,28500,28500,28500,0
|
|
20240626,161600,1005131400,28500,28500,28500,28500,0
|
|
20240626,161500,1005131400,28500,28500,28500,28500,0
|
|
20240626,161400,1005131400,28500,28500,28500,28500,0
|
|
20240626,161300,1005131400,28500,28500,28500,28500,0
|
|
20240626,161200,1005131400,28500,28500,28500,28500,0
|
|
20240626,161100,1005131400,28500,28500,28500,28500,0
|
|
20240626,161000,1005131400,28500,28500,28500,28500,0
|
|
20240626,160900,1005131400,28500,28500,28500,28500,0
|
|
20240626,160800,1005131400,28500,28500,28500,28500,0
|
|
20240626,160700,1005131400,28500,28500,28500,28500,0
|
|
20240626,160600,1005131400,28500,28500,28500,28500,0
|
|
20240626,160500,1005131400,28500,28500,28500,28500,0
|
|
20240626,160400,1005131400,28500,28500,28500,28500,0
|
|
20240626,160300,1005131400,28500,28500,28500,28500,1461
|
|
20240626,160200,1005131400,28500,28500,28500,28500,0
|
|
20240626,160100,1005131400,28500,28500,28500,28500,0
|
|
20240626,160000,1005131400,28500,28500,28500,28500,0
|
|
20240626,155900,1005131400,28500,28500,28500,28500,0
|
|
20240626,155800,1005131400,28500,28500,28500,28500,0
|
|
20240626,155700,1005131400,28500,28500,28500,28500,0
|
|
20240626,155600,1005131400,28500,28500,28500,28500,0
|
|
20240626,155500,1005131400,28500,28500,28500,28500,0
|
|
20240626,155400,1005131400,28500,28500,28500,28500,0
|
|
20240626,155300,1005131400,28500,28500,28500,28500,0
|
|
20240626,155200,1005131400,28500,28500,28500,28500,0
|
|
20240626,155100,1005131400,28500,28500,28500,28500,0
|
|
20240626,155000,1005131400,28500,28500,28500,28500,0
|
|
20240626,154900,1005131400,28500,28500,28500,28500,0
|
|
20240626,154800,1005131400,28500,28500,28500,28500,0
|
|
20240626,154700,1005131400,28500,28500,28500,28500,0
|
|
20240626,154600,1005131400,28500,28500,28500,28500,0
|
|
20240626,154500,1005131400,28500,28500,28500,28500,0
|
|
20240626,154400,1005131400,28500,28500,28500,28500,0
|
|
20240626,154300,1005131400,28500,28500,28500,28500,0
|
|
20240626,154200,1005131400,28500,28500,28500,28500,0
|
|
20240626,154100,1005131400,28500,28500,28500,28500,0
|
|
20240626,154000,1005131400,28500,28500,28500,28500,0
|
|
20240626,153900,1005131400,28500,28500,28500,28500,0
|
|
20240626,153800,1005131400,28500,28500,28500,28500,0
|
|
20240626,153700,1005131400,28500,28500,28500,28500,0
|
|
20240626,153600,1005131400,28500,28500,28500,28500,0
|
|
20240626,153500,1005131400,28500,28500,28500,28500,0
|
|
20240626,153400,1005131400,28500,28500,28500,28500,0
|
|
20240626,153300,1005131400,28500,28500,28500,28500,1461
|
|
20240626,153200,1005131400,28500,28500,28500,28500,0
|
|
20240626,153100,1005131400,28500,28500,28500,28500,0
|
|
20240626,153000,1005131400,28500,28500,28500,28500,1461
|
|
20240626,152900,963492900,28450,28450,28450,28450,0
|
|
20240626,152800,963492900,28450,28450,28450,28450,0
|
|
20240626,152700,963492900,28450,28450,28450,28450,0
|
|
20240626,152600,963492900,28450,28450,28450,28450,0
|
|
20240626,152500,963492900,28450,28450,28450,28450,0
|
|
20240626,152400,963492900,28450,28450,28450,28450,0
|
|
20240626,152300,963492900,28450,28450,28450,28450,0
|
|
20240626,152200,963492900,28450,28450,28450,28450,0
|
|
20240626,152100,963492900,28450,28450,28450,28450,0
|
|
20240626,152000,963492900,28450,28450,28450,28450,0
|
|
20240626,151900,963492900,28450,28450,28500,28450,384
|
|
20240626,151800,952568000,28500,28450,28500,28450,2
|
|
20240626,151700,952511050,28450,28450,28500,28450,1613
|
|
20240626,151600,906564700,28450,28500,28500,28450,41
|
|
20240626,151500,905396250,28500,28450,28500,28450,19
|
|
20240626,151400,904855300,28450,28500,28500,28450,2
|
|
20240626,151300,904798350,28500,28500,28500,28500,31
|
|
20240626,151200,903914850,28450,28500,28500,28450,52
|
|
20240626,151100,902435350,28500,28500,28500,28500,2
|
|
20240626,151000,902378350,28500,28450,28500,28450,9
|
|
20240626,150900,902122000,28450,28450,28500,28450,370
|
|
20240626,150800,891595200,28450,28450,28450,28450,1195
|
|
20240626,150700,857597450,28450,28450,28450,28400,88
|
|
20240626,150600,855093950,28500,28450,28500,28450,133
|
|
20240626,150500,851309800,28500,28500,28500,28500,6
|
|
20240626,150400,851138800,28450,28450,28450,28450,0
|
|
20240626,150300,851138800,28450,28500,28500,28450,21
|
|
20240626,150200,850541050,28500,28500,28500,28500,1
|
|
20240626,150100,850512550,28500,28500,28500,28500,6
|
|
20240626,150000,850341550,28500,28500,28500,28400,28
|
|
20240626,145900,849544650,28450,28450,28450,28450,11
|
|
20240626,145800,849231700,28450,28450,28450,28450,10
|
|
20240626,145700,848947200,28450,28450,28450,28450,1
|
|
20240626,145600,848918750,28500,28450,28500,28450,527
|
|
20240626,145500,833925300,28450,28400,28450,28400,6
|
|
20240626,145400,833754650,28450,28450,28450,28450,56
|
|
20240626,145300,832161450,28400,28400,28400,28400,3
|
|
20240626,145200,832076250,28400,28400,28400,28400,5
|
|
20240626,145100,831934250,28450,28450,28450,28450,1
|
|
20240626,145000,831905800,28450,28450,28450,28450,208
|
|
20240626,144900,825988200,28400,28400,28400,28400,0
|
|
20240626,144800,825988200,28400,28400,28400,28400,11
|
|
20240626,144700,825675800,28400,28400,28400,28400,77
|
|
20240626,144600,823489000,28400,28400,28400,28400,12
|
|
20240626,144500,823148200,28450,28450,28450,28450,6
|
|
20240626,144400,822977500,28400,28400,28400,28400,0
|
|
20240626,144300,822977500,28400,28400,28400,28400,236
|
|
20240626,144200,816275100,28400,28350,28400,28350,78
|
|
20240626,144100,814060050,28350,28350,28350,28350,4
|
|
20240626,144000,813946650,28400,28400,28400,28400,1
|
|
20240626,143900,813918250,28350,28350,28350,28350,0
|
|
20240626,143800,813918250,28350,28350,28350,28350,1
|
|
20240626,143700,813889900,28350,28400,28400,28350,4
|
|
20240626,143600,813776450,28400,28400,28400,28400,68
|
|
20240626,143500,811845250,28400,28450,28450,28400,12
|
|
20240626,143400,811503900,28450,28450,28450,28450,0
|
|
20240626,143300,811503900,28450,28400,28450,28400,2
|
|
20240626,143200,811447050,28400,28450,28450,28400,1001
|
|
20240626,143100,783013250,28450,28450,28500,28450,14
|
|
20240626,143000,782614900,28450,28450,28450,28450,5
|
|
20240626,142900,782472650,28500,28500,28500,28500,13
|
|
20240626,142800,782102150,28500,28500,28500,28500,6
|
|
20240626,142700,781931150,28450,28450,28450,28450,2
|
|
20240626,142600,781874250,28450,28450,28450,28450,3
|
|
20240626,142500,781788900,28450,28450,28450,28450,1
|
|
20240626,142400,781760450,28500,28450,28500,28450,3
|
|
20240626,142300,781675000,28450,28450,28450,28450,31
|
|
20240626,142200,780793050,28450,28450,28450,28450,201
|
|
20240626,142100,775074600,28500,28500,28500,28500,75
|
|
20240626,142000,772937100,28450,28450,28450,28450,40
|
|
20240626,141900,771799100,28450,28450,28450,28450,7
|
|
20240626,141800,771599950,28450,28400,28450,28400,87
|
|
20240626,141700,769128400,28400,28400,28400,28400,0
|
|
20240626,141600,769128400,28400,28400,28400,28400,6
|
|
20240626,141500,768958000,28400,28400,28400,28400,1
|
|
20240626,141400,768929600,28450,28450,28450,28450,179
|
|
20240626,141300,763837050,28450,28450,28450,28450,4
|
|
20240626,141200,763723250,28500,28500,28500,28500,0
|
|
20240626,141100,763723250,28500,28500,28500,28500,6
|
|
20240626,141000,763552250,28450,28450,28450,28450,0
|
|
20240626,140900,763552250,28450,28450,28450,28450,10
|
|
20240626,140800,763267750,28450,28450,28450,28450,13
|
|
20240626,140700,762897900,28450,28450,28500,28450,71
|
|
20240626,140600,760877900,28500,28500,28500,28500,44
|
|
20240626,140500,759623900,28450,28450,28450,28450,0
|
|
20240626,140400,759623900,28450,28450,28450,28450,0
|
|
20240626,140300,759623900,28450,28450,28450,28450,15
|
|
20240626,140200,759197150,28500,28500,28500,28500,6
|
|
20240626,140100,759026150,28450,28450,28450,28450,56
|
|
20240626,140000,757432950,28450,28450,28450,28450,2
|
|
20240626,135900,757376050,28500,28500,28500,28500,40
|
|
20240626,135800,756236050,28450,28450,28450,28450,22
|
|
20240626,135700,755610150,28450,28450,28450,28450,1
|
|
20240626,135600,755581700,28500,28500,28500,28500,113
|
|
20240626,135500,752361200,28500,28500,28500,28500,0
|
|
20240626,135400,752361200,28500,28500,28500,28500,0
|
|
20240626,135300,752361200,28500,28500,28500,28500,18
|
|
20240626,135200,751848200,28450,28450,28450,28450,0
|
|
20240626,135100,751848200,28450,28450,28450,28450,1
|
|
20240626,135000,751819750,28450,28450,28500,28450,172
|
|
20240626,134900,746925750,28450,28500,28500,28450,11
|
|
20240626,134800,746612750,28450,28450,28450,28450,24
|
|
20240626,134700,745929950,28500,28500,28500,28500,0
|
|
20240626,134600,745929950,28500,28450,28500,28450,24
|
|
20240626,134500,745246000,28450,28450,28450,28450,1
|
|
20240626,134400,745217550,28450,28500,28500,28450,20
|
|
20240626,134300,744648050,28450,28450,28450,28450,0
|
|
20240626,134200,744648050,28450,28450,28450,28450,0
|
|
20240626,134100,744648050,28450,28450,28450,28450,0
|
|
20240626,134000,744648050,28450,28450,28450,28450,11
|
|
20240626,133900,744335100,28450,28450,28450,28450,51
|
|
20240626,133800,742884150,28450,28450,28450,28450,500
|
|
20240626,133700,728659150,28450,28450,28450,28450,0
|
|
20240626,133600,728659150,28450,28500,28500,28450,761
|
|
20240626,133500,706997750,28500,28500,28500,28500,0
|
|
20240626,133400,706997750,28500,28500,28500,28500,7
|
|
20240626,133300,706798250,28500,28500,28500,28500,7
|
|
20240626,133200,706598750,28500,28500,28500,28500,50
|
|
20240626,133100,705173750,28500,28500,28500,28500,107
|
|
20240626,133000,702124250,28500,28500,28500,28500,1
|
|
20240626,132900,702095750,28600,28600,28600,28600,2
|
|
20240626,132800,702038550,28550,28550,28550,28550,30
|
|
20240626,132700,701182050,28500,28500,28500,28500,112
|
|
20240626,132600,697990050,28550,28550,28550,28550,1
|
|
20240626,132500,697961500,28500,28500,28500,28500,0
|
|
20240626,132400,697961500,28500,28500,28500,28500,0
|
|
20240626,132300,697961500,28500,28550,28550,28500,247
|
|
20240626,132200,690911850,28550,28550,28550,28550,205
|
|
20240626,132100,685059100,28600,28600,28600,28600,1
|
|
20240626,132000,685030500,28550,28550,28550,28550,126
|
|
20240626,131900,681433200,28550,28550,28550,28550,0
|
|
20240626,131800,681433200,28550,28550,28550,28550,1
|
|
20240626,131700,681404650,28600,28600,28600,28600,1
|
|
20240626,131600,681376050,28600,28550,28600,28500,203
|
|
20240626,131500,675580400,28550,28500,28550,28500,106
|
|
20240626,131400,672559350,28450,28450,28450,28450,0
|
|
20240626,131300,672559350,28450,28450,28450,28450,0
|
|
20240626,131200,672559350,28450,28500,28500,28450,19
|
|
20240626,131100,672018700,28500,28450,28500,28450,26
|
|
20240626,131000,671278250,28450,28450,28450,28450,0
|
|
20240626,130900,671278250,28450,28450,28450,28450,0
|
|
20240626,130800,671278250,28450,28450,28450,28450,10
|
|
20240626,130700,670993750,28450,28500,28500,28450,1373
|
|
20240626,130600,631928200,28450,28450,28450,28450,15
|
|
20240626,130500,631501450,28500,28500,28500,28500,0
|
|
20240626,130400,631501450,28500,28500,28500,28500,0
|
|
20240626,130300,631501450,28500,28500,28500,28500,186
|
|
20240626,130200,626200450,28500,28500,28500,28500,693
|
|
20240626,130100,606449950,28500,28500,28500,28500,1
|
|
20240626,130000,606421450,28500,28500,28500,28500,1
|
|
20240626,125900,606392950,28500,28500,28500,28500,0
|
|
20240626,125800,606392950,28500,28500,28500,28500,9
|
|
20240626,125700,606136450,28550,28550,28600,28550,78
|
|
20240626,125600,603909500,28550,28550,28550,28550,66
|
|
20240626,125500,602025200,28550,28550,28550,28550,15
|
|
20240626,125400,601596950,28550,28500,28550,28500,37
|
|
20240626,125300,600542300,28550,28550,28550,28550,159
|
|
20240626,125200,596002850,28550,28550,28550,28500,233
|
|
20240626,125100,589354200,28550,28450,28550,28450,245
|
|
20240626,125000,582361950,28500,28500,28500,28500,20
|
|
20240626,124900,581791950,28500,28500,28500,28500,2
|
|
20240626,124800,581734950,28500,28500,28500,28500,187
|
|
20240626,124700,576405450,28500,28500,28500,28500,81
|
|
20240626,124600,574096950,28500,28450,28500,28450,11
|
|
20240626,124500,573783650,28500,28450,28500,28450,192
|
|
20240626,124400,568315950,28500,28500,28500,28500,2
|
|
20240626,124300,568258950,28450,28450,28450,28450,20
|
|
20240626,124200,567689950,28450,28450,28450,28450,46
|
|
20240626,124100,566381250,28450,28500,28500,28450,7
|
|
20240626,124000,566181800,28500,28500,28500,28500,0
|
|
20240626,123900,566181800,28500,28500,28500,28500,0
|
|
20240626,123800,566181800,28500,28500,28500,28500,0
|
|
20240626,123700,566181800,28500,28500,28500,28500,4
|
|
20240626,123600,566067800,28500,28500,28500,28500,0
|
|
20240626,123500,566067800,28500,28500,28500,28500,100
|
|
20240626,123400,563217800,28500,28500,28500,28500,0
|
|
20240626,123300,563217800,28500,28500,28500,28500,0
|
|
20240626,123200,563217800,28500,28500,28500,28500,0
|
|
20240626,123100,563217800,28500,28500,28500,28500,58
|
|
20240626,123000,561564800,28450,28450,28450,28450,1
|
|
20240626,122900,561536350,28500,28500,28500,28500,1
|
|
20240626,122800,561507850,28500,28500,28500,28500,26
|
|
20240626,122700,560766850,28500,28500,28500,28500,0
|
|
20240626,122600,560766850,28500,28500,28500,28500,192
|
|
20240626,122500,555294850,28500,28500,28500,28500,56
|
|
20240626,122400,553698850,28500,28500,28500,28500,6
|
|
20240626,122300,553527850,28450,28450,28450,28450,32
|
|
20240626,122200,552617450,28450,28500,28500,28450,210
|
|
20240626,122100,546632950,28500,28500,28500,28500,0
|
|
20240626,122000,546632950,28500,28500,28500,28500,7
|
|
20240626,121900,546433450,28450,28450,28450,28450,200
|
|
20240626,121800,540743450,28450,28400,28450,28400,6
|
|
20240626,121700,540573000,28400,28400,28400,28400,101
|
|
20240626,121600,537704600,28400,28400,28450,28400,8
|
|
20240626,121500,537477100,28450,28450,28450,28450,32
|
|
20240626,121400,536566700,28450,28450,28450,28450,2
|
|
20240626,121300,536509800,28450,28450,28450,28450,0
|
|
20240626,121200,536509800,28450,28450,28450,28450,1
|
|
20240626,121100,536481350,28450,28450,28450,28450,0
|
|
20240626,121000,536481350,28450,28450,28450,28450,115
|
|
20240626,120900,533209600,28450,28450,28450,28450,85
|
|
20240626,120800,530791350,28450,28450,28450,28450,1
|
|
20240626,120700,530762900,28450,28450,28450,28450,15
|
|
20240626,120600,530336150,28450,28450,28450,28450,2
|
|
20240626,120500,530279250,28450,28450,28450,28450,12
|
|
20240626,120400,529937850,28400,28400,28400,28400,11
|
|
20240626,120300,529625450,28400,28400,28400,28400,20
|
|
20240626,120200,529057450,28450,28450,28450,28450,47
|
|
20240626,120100,527720300,28450,28450,28450,28450,485
|
|
20240626,120000,513922050,28450,28450,28450,28450,5
|
|
20240626,115900,513779800,28450,28450,28450,28450,0
|
|
20240626,115800,513779800,28450,28450,28450,28450,29
|
|
20240626,115700,512954750,28450,28450,28450,28450,54
|
|
20240626,115600,511418450,28450,28450,28450,28450,0
|
|
20240626,115500,511418450,28450,28450,28450,28450,15
|
|
20240626,115400,510991700,28450,28450,28450,28450,0
|
|
20240626,115300,510991700,28450,28450,28450,28450,2
|
|
20240626,115200,510934800,28450,28450,28450,28450,1
|
|
20240626,115100,510906350,28450,28450,28450,28450,0
|
|
20240626,115000,510906350,28450,28450,28450,28450,1
|
|
20240626,114900,510877900,28450,28450,28450,28450,71
|
|
20240626,114800,508857950,28500,28500,28500,28500,0
|
|
20240626,114700,508857950,28500,28500,28500,28500,93
|
|
20240626,114600,506207450,28500,28550,28550,28500,33
|
|
20240626,114500,505265450,28550,28550,28550,28550,20
|
|
20240626,114400,504694450,28500,28500,28500,28500,1
|
|
20240626,114300,504665950,28500,28500,28500,28500,1
|
|
20240626,114200,504637450,28500,28500,28500,28500,1
|
|
20240626,114100,504608950,28500,28550,28550,28500,73
|
|
20240626,114000,502527700,28500,28500,28500,28500,0
|
|
20240626,113900,502527700,28500,28550,28550,28500,7
|
|
20240626,113800,502327900,28500,28500,28500,28500,129
|
|
20240626,113700,498651400,28500,28500,28500,28500,0
|
|
20240626,113600,498651400,28500,28500,28500,28500,73
|
|
20240626,113500,496570900,28500,28500,28500,28500,3
|
|
20240626,113400,496485400,28500,28500,28500,28500,587
|
|
20240626,113300,479755900,28450,28450,28450,28450,651
|
|
20240626,113200,461234950,28450,28450,28450,28450,6
|
|
20240626,113100,461064250,28400,28400,28400,28400,0
|
|
20240626,113000,461064250,28400,28400,28400,28400,0
|
|
20240626,112900,461064250,28400,28400,28400,28400,48
|
|
20240626,112800,459701050,28400,28400,28400,28400,4
|
|
20240626,112700,459587450,28400,28400,28400,28400,1
|
|
20240626,112600,459559050,28400,28400,28400,28400,0
|
|
20240626,112500,459559050,28400,28400,28400,28400,0
|
|
20240626,112400,459559050,28400,28400,28400,28400,48
|
|
20240626,112300,458195850,28400,28400,28400,28400,2
|
|
20240626,112200,458139050,28400,28350,28450,28350,305
|
|
20240626,112100,449477050,28400,28400,28400,28400,217
|
|
20240626,112000,443314250,28400,28400,28400,28400,153
|
|
20240626,111900,438969050,28400,28400,28400,28400,3
|
|
20240626,111800,438883850,28400,28400,28400,28400,112
|
|
20240626,111700,435703050,28400,28400,28400,28350,71
|
|
20240626,111600,433687150,28400,28400,28400,28400,222
|
|
20240626,111500,427382350,28400,28400,28400,28400,50
|
|
20240626,111400,425962350,28400,28400,28400,28400,21
|
|
20240626,111300,425365950,28450,28350,28450,28350,245
|
|
20240626,111200,418410300,28350,28350,28350,28350,54
|
|
20240626,111100,416879400,28350,28350,28350,28350,0
|
|
20240626,111000,416879400,28350,28350,28350,28350,0
|
|
20240626,110900,416879400,28350,28350,28350,28350,113
|
|
20240626,110800,413675850,28350,28350,28350,28350,9
|
|
20240626,110700,413420700,28350,28350,28350,28350,5
|
|
20240626,110600,413278950,28350,28350,28350,28350,50
|
|
20240626,110500,411861450,28350,28350,28350,28350,9
|
|
20240626,110400,411606300,28350,28300,28350,28300,68
|
|
20240626,110300,409681000,28350,28350,28350,28300,64
|
|
20240626,110200,407866700,28350,28350,28350,28350,0
|
|
20240626,110100,407866700,28350,28350,28350,28350,1
|
|
20240626,110000,407838350,28300,28300,28300,28300,25
|
|
20240626,105900,407130850,28300,28300,28300,28300,1
|
|
20240626,105800,407102550,28300,28300,28300,28300,50
|
|
20240626,105700,405687550,28300,28300,28300,28300,2
|
|
20240626,105600,405630950,28300,28300,28300,28300,0
|
|
20240626,105500,405630950,28300,28300,28300,28300,1
|
|
20240626,105400,405602650,28350,28350,28350,28350,16
|
|
20240626,105300,405149050,28350,28350,28350,28350,0
|
|
20240626,105200,405149050,28350,28350,28350,28350,1
|
|
20240626,105100,405120700,28350,28350,28350,28350,0
|
|
20240626,105000,405120700,28350,28350,28350,28350,80
|
|
20240626,104900,402852700,28350,28350,28350,28350,0
|
|
20240626,104800,402852700,28350,28350,28350,28350,0
|
|
20240626,104700,402852700,28350,28350,28350,28350,11
|
|
20240626,104600,402540850,28350,28350,28350,28350,0
|
|
20240626,104500,402540850,28350,28350,28350,28350,0
|
|
20240626,104400,402540850,28350,28300,28350,28300,22
|
|
20240626,104300,401917200,28300,28300,28300,28300,128
|
|
20240626,104200,398294800,28350,28350,28350,28350,8
|
|
20240626,104100,398068000,28350,28350,28350,28350,0
|
|
20240626,104000,398068000,28350,28350,28350,28350,103
|
|
20240626,103900,395147950,28300,28300,28300,28300,0
|
|
20240626,103800,395147950,28300,28300,28300,28300,10
|
|
20240626,103700,394864950,28350,28350,28350,28350,0
|
|
20240626,103600,394864950,28350,28300,28350,28300,26
|
|
20240626,103500,394128900,28300,28300,28300,28300,7
|
|
20240626,103400,393930800,28300,28300,28300,28300,5
|
|
20240626,103300,393789300,28300,28300,28300,28300,0
|
|
20240626,103200,393789300,28300,28300,28300,28300,235
|
|
20240626,103100,387138800,28300,28350,28350,28300,3
|
|
20240626,103000,387053800,28350,28350,28350,28350,6
|
|
20240626,102900,386883700,28300,28300,28300,28300,2
|
|
20240626,102800,386827100,28300,28300,28300,28300,7
|
|
20240626,102700,386629000,28250,28250,28250,28250,182
|
|
20240626,102600,381487500,28300,28300,28300,28300,1
|
|
20240626,102500,381459200,28300,28350,28350,28300,508
|
|
20240626,102400,367082750,28350,28350,28350,28350,3
|
|
20240626,102300,366997700,28350,28400,28400,28350,505
|
|
20240626,102200,352680900,28350,28350,28350,28350,0
|
|
20240626,102100,352680900,28350,28350,28350,28350,0
|
|
20240626,102000,352680900,28350,28400,28400,28350,34
|
|
20240626,101900,351715950,28400,28400,28400,28400,54
|
|
20240626,101800,350182350,28400,28400,28400,28400,329
|
|
20240626,101700,340838750,28400,28400,28400,28400,1
|
|
20240626,101600,340810350,28400,28400,28400,28400,50
|
|
20240626,101500,339390350,28400,28400,28400,28400,26
|
|
20240626,101400,338651950,28350,28400,28400,28350,161
|
|
20240626,101300,334087550,28400,28400,28400,28400,1
|
|
20240626,101200,334059150,28400,28400,28400,28400,0
|
|
20240626,101100,334059150,28400,28400,28400,28400,0
|
|
20240626,101000,334059150,28400,28400,28400,28400,0
|
|
20240626,100900,334059150,28400,28350,28400,28350,5
|
|
20240626,100800,333917300,28350,28350,28350,28350,40
|
|
20240626,100700,332783300,28300,28300,28300,28300,70
|
|
20240626,100600,330802300,28350,28350,28350,28350,426
|
|
20240626,100500,318725200,28350,28350,28350,28350,0
|
|
20240626,100400,318725200,28350,28350,28350,28350,0
|
|
20240626,100300,318725200,28350,28400,28400,28350,8
|
|
20240626,100200,318498150,28400,28400,28400,28400,50
|
|
20240626,100100,317078150,28400,28350,28400,28350,236
|
|
20240626,100000,310386500,28350,28350,28350,28350,42
|
|
20240626,095900,309195800,28300,28350,28350,28300,60
|
|
20240626,095800,307497300,28350,28350,28350,28350,49
|
|
20240626,095700,306108150,28300,28300,28300,28300,33
|
|
20240626,095600,305174250,28400,28300,28400,28300,60
|
|
20240626,095500,303475700,28350,28350,28350,28350,2
|
|
20240626,095400,303419000,28300,28350,28350,28300,7
|
|
20240626,095300,303220800,28350,28350,28350,28350,11
|
|
20240626,095200,302908950,28350,28300,28350,28300,62
|
|
20240626,095100,301154050,28350,28350,28350,28350,73
|
|
20240626,095000,299084500,28400,28400,28400,28400,3
|
|
20240626,094900,298999300,28400,28400,28400,28400,0
|
|
20240626,094800,298999300,28400,28350,28400,28350,40
|
|
20240626,094700,297864100,28350,28350,28350,28300,36
|
|
20240626,094600,296843550,28350,28350,28350,28350,7
|
|
20240626,094500,296645100,28300,28300,28300,28300,1
|
|
20240626,094400,296616800,28300,28300,28300,28300,326
|
|
20240626,094300,287391000,28300,28250,28300,28250,23
|
|
20240626,094200,286740700,28300,28250,28300,28250,33
|
|
20240626,094100,285808400,28300,28300,28300,28300,552
|
|
20240626,094000,270186800,28350,28350,28350,28350,0
|
|
20240626,093900,270186800,28350,28350,28350,28350,0
|
|
20240626,093800,270186800,28350,28400,28400,28350,57
|
|
20240626,093700,268570800,28350,28350,28350,28350,0
|
|
20240626,093600,268570800,28350,28350,28350,28350,251
|
|
20240626,093500,261454950,28350,28350,28350,28350,0
|
|
20240626,093400,261454950,28350,28350,28350,28350,2
|
|
20240626,093300,261398250,28350,28350,28350,28350,86
|
|
20240626,093200,258960150,28350,28350,28350,28350,42
|
|
20240626,093100,257769450,28350,28350,28350,28350,2
|
|
20240626,093000,257712750,28350,28350,28350,28350,80
|
|
20240626,092900,255444750,28350,28300,28350,28300,297
|
|
20240626,092800,247031100,28350,28300,28350,28300,305
|
|
20240626,092700,238384600,28300,28300,28300,28300,6
|
|
20240626,092600,238214800,28300,28300,28300,28300,253
|
|
20240626,092500,231054900,28300,28300,28300,28300,60
|
|
20240626,092400,229356900,28350,28350,28350,28350,13
|
|
20240626,092300,228988350,28350,28350,28350,28350,80
|
|
20240626,092200,226720350,28400,28350,28400,28350,295
|
|
20240626,092100,218356850,28350,28350,28350,28350,1
|
|
20240626,092000,218328500,28350,28350,28350,28350,47
|
|
20240626,091900,216996050,28350,28350,28350,28350,255
|
|
20240626,091800,209766800,28350,28350,28350,28350,2
|
|
20240626,091700,209710100,28350,28400,28400,28350,10
|
|
20240626,091600,209426350,28400,28400,28400,28400,5
|
|
20240626,091500,209284350,28400,28400,28400,28350,34
|
|
20240626,091400,208318900,28400,28350,28400,28350,581
|
|
20240626,091300,191818600,28350,28350,28350,28350,42
|
|
20240626,091200,190627900,28300,28300,28300,28300,2
|
|
20240626,091100,190571300,28250,28250,28250,28200,1038
|
|
20240626,091000,161290900,28300,28350,28350,28300,2446
|
|
20240626,090900,92068750,28300,28400,28400,28300,403
|
|
20240626,090800,80648400,28400,28400,28400,28400,327
|
|
20240626,090700,71361600,28450,28450,28450,28450,13
|
|
20240626,090600,70991750,28400,28400,28400,28400,26
|
|
20240626,090500,70253350,28400,28450,28450,28400,60
|
|
20240626,090400,68546500,28450,28450,28450,28450,40
|
|
20240626,090300,67408500,28400,28400,28550,28400,38
|
|
20240626,090200,66328100,28400,28400,28450,28350,132
|
|
20240626,090100,62579750,28400,28500,28500,28400,627
|
|
20240626,090000,44752600,28450,28700,28700,28450,1544
|