580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,183700,813589700,22100,22100,22100,22100,3099
|
|
20240626,183600,813589700,22100,22100,22100,22100,0
|
|
20240626,183500,813589700,22100,22100,22100,22100,0
|
|
20240626,183400,813589700,22100,22100,22100,22100,0
|
|
20240626,183300,813589700,22100,22100,22100,22100,0
|
|
20240626,183200,813589700,22100,22100,22100,22100,0
|
|
20240626,183100,813589700,22100,22100,22100,22100,0
|
|
20240626,183000,813589700,22100,22100,22100,22100,0
|
|
20240626,182900,813589700,22100,22100,22100,22100,0
|
|
20240626,182800,813589700,22100,22100,22100,22100,0
|
|
20240626,182700,813589700,22100,22100,22100,22100,0
|
|
20240626,182600,813589700,22100,22100,22100,22100,0
|
|
20240626,182500,813589700,22100,22100,22100,22100,0
|
|
20240626,182400,813589700,22100,22100,22100,22100,0
|
|
20240626,182300,813589700,22100,22100,22100,22100,0
|
|
20240626,182200,813589700,22100,22100,22100,22100,0
|
|
20240626,182100,813589700,22100,22100,22100,22100,0
|
|
20240626,182000,813589700,22100,22100,22100,22100,0
|
|
20240626,181900,813589700,22100,22100,22100,22100,0
|
|
20240626,181800,813589700,22100,22100,22100,22100,0
|
|
20240626,181700,813589700,22100,22100,22100,22100,0
|
|
20240626,181600,813589700,22100,22100,22100,22100,0
|
|
20240626,181500,813589700,22100,22100,22100,22100,0
|
|
20240626,181400,813589700,22100,22100,22100,22100,0
|
|
20240626,181300,813589700,22100,22100,22100,22100,0
|
|
20240626,181200,813589700,22100,22100,22100,22100,0
|
|
20240626,181100,813589700,22100,22100,22100,22100,0
|
|
20240626,181000,813589700,22100,22100,22100,22100,0
|
|
20240626,180900,813589700,22100,22100,22100,22100,0
|
|
20240626,180800,813589700,22100,22100,22100,22100,0
|
|
20240626,180700,813589700,22100,22100,22100,22100,3099
|
|
20240626,180600,813589700,22100,22100,22100,22100,0
|
|
20240626,180500,813589700,22100,22100,22100,22100,0
|
|
20240626,180400,813589700,22100,22100,22100,22100,0
|
|
20240626,180300,813589700,22100,22100,22100,22100,0
|
|
20240626,180200,813589700,22100,22100,22100,22100,0
|
|
20240626,180100,813589700,22100,22100,22100,22100,0
|
|
20240626,180000,813589700,22100,22100,22100,22100,0
|
|
20240626,175900,813589700,22100,22100,22100,22100,0
|
|
20240626,175800,813589700,22100,22100,22100,22100,0
|
|
20240626,175700,813589700,22100,22100,22100,22100,0
|
|
20240626,175600,813589700,22100,22100,22100,22100,0
|
|
20240626,175500,813589700,22100,22100,22100,22100,0
|
|
20240626,175400,813589700,22100,22100,22100,22100,0
|
|
20240626,175300,813589700,22100,22100,22100,22100,0
|
|
20240626,175200,813589700,22100,22100,22100,22100,0
|
|
20240626,175100,813589700,22100,22100,22100,22100,0
|
|
20240626,175000,813589700,22100,22100,22100,22100,0
|
|
20240626,174900,813589700,22100,22100,22100,22100,0
|
|
20240626,174800,813589700,22100,22100,22100,22100,0
|
|
20240626,174700,813589700,22100,22100,22100,22100,0
|
|
20240626,174600,813589700,22100,22100,22100,22100,0
|
|
20240626,174500,813589700,22100,22100,22100,22100,0
|
|
20240626,174400,813589700,22100,22100,22100,22100,0
|
|
20240626,174300,813589700,22100,22100,22100,22100,0
|
|
20240626,174200,813589700,22100,22100,22100,22100,0
|
|
20240626,174100,813589700,22100,22100,22100,22100,0
|
|
20240626,174000,813589700,22100,22100,22100,22100,0
|
|
20240626,173900,813589700,22100,22100,22100,22100,0
|
|
20240626,173800,813589700,22100,22100,22100,22100,0
|
|
20240626,173700,813589700,22100,22100,22100,22100,3099
|
|
20240626,173600,813589700,22100,22100,22100,22100,0
|
|
20240626,173500,813589700,22100,22100,22100,22100,0
|
|
20240626,173400,813589700,22100,22100,22100,22100,0
|
|
20240626,173300,813589700,22100,22100,22100,22100,0
|
|
20240626,173200,813589700,22100,22100,22100,22100,0
|
|
20240626,173100,813589700,22100,22100,22100,22100,0
|
|
20240626,173000,813589700,22100,22100,22100,22100,0
|
|
20240626,172900,813589700,22100,22100,22100,22100,0
|
|
20240626,172800,813589700,22100,22100,22100,22100,0
|
|
20240626,172700,813589700,22100,22100,22100,22100,0
|
|
20240626,172600,813589700,22100,22100,22100,22100,0
|
|
20240626,172500,813589700,22100,22100,22100,22100,0
|
|
20240626,172400,813589700,22100,22100,22100,22100,0
|
|
20240626,172300,813589700,22100,22100,22100,22100,0
|
|
20240626,172200,813589700,22100,22100,22100,22100,0
|
|
20240626,172100,813589700,22100,22100,22100,22100,0
|
|
20240626,172000,813589700,22100,22100,22100,22100,0
|
|
20240626,171900,813589700,22100,22100,22100,22100,0
|
|
20240626,171800,813589700,22100,22100,22100,22100,0
|
|
20240626,171700,813589700,22100,22100,22100,22100,0
|
|
20240626,171600,813589700,22100,22100,22100,22100,0
|
|
20240626,171500,813589700,22100,22100,22100,22100,0
|
|
20240626,171400,813589700,22100,22100,22100,22100,0
|
|
20240626,171300,813589700,22100,22100,22100,22100,0
|
|
20240626,171200,813589700,22100,22100,22100,22100,0
|
|
20240626,171100,813589700,22100,22100,22100,22100,0
|
|
20240626,171000,813589700,22100,22100,22100,22100,0
|
|
20240626,170900,813589700,22100,22100,22100,22100,0
|
|
20240626,170800,813589700,22100,22100,22100,22100,0
|
|
20240626,170700,813589700,22100,22100,22100,22100,3099
|
|
20240626,170600,813589700,22100,22100,22100,22100,0
|
|
20240626,170500,813589700,22100,22100,22100,22100,0
|
|
20240626,170400,813589700,22100,22100,22100,22100,0
|
|
20240626,170300,813589700,22100,22100,22100,22100,0
|
|
20240626,170200,813589700,22100,22100,22100,22100,0
|
|
20240626,170100,813589700,22100,22100,22100,22100,0
|
|
20240626,170000,813589700,22100,22100,22100,22100,0
|
|
20240626,165900,813589700,22100,22100,22100,22100,0
|
|
20240626,165800,813589700,22100,22100,22100,22100,0
|
|
20240626,165700,813589700,22100,22100,22100,22100,0
|
|
20240626,165600,813589700,22100,22100,22100,22100,0
|
|
20240626,165500,813589700,22100,22100,22100,22100,0
|
|
20240626,165400,813589700,22100,22100,22100,22100,0
|
|
20240626,165300,813589700,22100,22100,22100,22100,0
|
|
20240626,165200,813589700,22100,22100,22100,22100,0
|
|
20240626,165100,813589700,22100,22100,22100,22100,0
|
|
20240626,165000,813589700,22100,22100,22100,22100,0
|
|
20240626,164900,813589700,22100,22100,22100,22100,0
|
|
20240626,164800,813589700,22100,22100,22100,22100,0
|
|
20240626,164700,813589700,22100,22100,22100,22100,0
|
|
20240626,164600,813589700,22100,22100,22100,22100,0
|
|
20240626,164500,813589700,22100,22100,22100,22100,0
|
|
20240626,164400,813589700,22100,22100,22100,22100,0
|
|
20240626,164300,813589700,22100,22100,22100,22100,0
|
|
20240626,164200,813589700,22100,22100,22100,22100,0
|
|
20240626,164100,813589700,22100,22100,22100,22100,0
|
|
20240626,164000,813589700,22100,22100,22100,22100,0
|
|
20240626,163900,813589700,22100,22100,22100,22100,0
|
|
20240626,163800,813589700,22100,22100,22100,22100,0
|
|
20240626,163700,813589700,22100,22100,22100,22100,3099
|
|
20240626,163600,813589700,22100,22100,22100,22100,0
|
|
20240626,163500,813589700,22100,22100,22100,22100,0
|
|
20240626,163400,813589700,22100,22100,22100,22100,0
|
|
20240626,163300,813589700,22100,22100,22100,22100,0
|
|
20240626,163200,813589700,22100,22100,22100,22100,0
|
|
20240626,163100,813589700,22100,22100,22100,22100,0
|
|
20240626,163000,813589700,22100,22100,22100,22100,0
|
|
20240626,162900,813589700,22100,22100,22100,22100,0
|
|
20240626,162800,813589700,22100,22100,22100,22100,0
|
|
20240626,162700,813589700,22100,22100,22100,22100,0
|
|
20240626,162600,813589700,22100,22100,22100,22100,0
|
|
20240626,162500,813589700,22100,22100,22100,22100,0
|
|
20240626,162400,813589700,22100,22100,22100,22100,0
|
|
20240626,162300,813589700,22100,22100,22100,22100,0
|
|
20240626,162200,813589700,22100,22100,22100,22100,0
|
|
20240626,162100,813589700,22100,22100,22100,22100,0
|
|
20240626,162000,813589700,22100,22100,22100,22100,0
|
|
20240626,161900,813589700,22100,22100,22100,22100,0
|
|
20240626,161800,813589700,22100,22100,22100,22100,0
|
|
20240626,161700,813589700,22100,22100,22100,22100,0
|
|
20240626,161600,813589700,22100,22100,22100,22100,0
|
|
20240626,161500,813589700,22100,22100,22100,22100,0
|
|
20240626,161400,813589700,22100,22100,22100,22100,0
|
|
20240626,161300,813589700,22100,22100,22100,22100,0
|
|
20240626,161200,813589700,22100,22100,22100,22100,0
|
|
20240626,161100,813589700,22100,22100,22100,22100,0
|
|
20240626,161000,813589700,22100,22100,22100,22100,0
|
|
20240626,160900,813589700,22100,22100,22100,22100,0
|
|
20240626,160800,813589700,22100,22100,22100,22100,0
|
|
20240626,160700,813589700,22100,22100,22100,22100,3099
|
|
20240626,160600,813589700,22100,22100,22100,22100,0
|
|
20240626,160500,813589700,22100,22100,22100,22100,0
|
|
20240626,160400,813589700,22100,22100,22100,22100,0
|
|
20240626,160300,813589700,22100,22100,22100,22100,0
|
|
20240626,160200,813589700,22100,22100,22100,22100,0
|
|
20240626,160100,813589700,22100,22100,22100,22100,0
|
|
20240626,160000,813589700,22100,22100,22100,22100,0
|
|
20240626,155900,813589700,22100,22100,22100,22100,0
|
|
20240626,155800,813589700,22100,22100,22100,22100,0
|
|
20240626,155700,813589700,22100,22100,22100,22100,0
|
|
20240626,155600,813589700,22100,22100,22100,22100,0
|
|
20240626,155500,813589700,22100,22100,22100,22100,0
|
|
20240626,155400,813589700,22100,22100,22100,22100,0
|
|
20240626,155300,813589700,22100,22100,22100,22100,0
|
|
20240626,155200,813589700,22100,22100,22100,22100,0
|
|
20240626,155100,813589700,22100,22100,22100,22100,0
|
|
20240626,155000,813589700,22100,22100,22100,22100,0
|
|
20240626,154900,813589700,22100,22100,22100,22100,0
|
|
20240626,154800,813589700,22100,22100,22100,22100,0
|
|
20240626,154700,813589700,22100,22100,22100,22100,0
|
|
20240626,154600,813589700,22100,22100,22100,22100,0
|
|
20240626,154500,813589700,22100,22100,22100,22100,0
|
|
20240626,154400,813589700,22100,22100,22100,22100,0
|
|
20240626,154300,813589700,22100,22100,22100,22100,0
|
|
20240626,154200,813589700,22100,22100,22100,22100,0
|
|
20240626,154100,813589700,22100,22100,22100,22100,0
|
|
20240626,154000,813589700,22100,22100,22100,22100,0
|
|
20240626,153900,813589700,22100,22100,22100,22100,0
|
|
20240626,153800,813589700,22100,22100,22100,22100,0
|
|
20240626,153700,813589700,22100,22100,22100,22100,3099
|
|
20240626,153600,813589700,22100,22100,22100,22100,0
|
|
20240626,153500,813589700,22100,22100,22100,22100,0
|
|
20240626,153400,813589700,22100,22100,22100,22100,0
|
|
20240626,153300,813589700,22100,22100,22100,22100,0
|
|
20240626,153200,813589700,22100,22100,22100,22100,0
|
|
20240626,153100,813589700,22100,22100,22100,22100,0
|
|
20240626,153000,813589700,22100,22100,22100,22100,3099
|
|
20240626,152900,745101800,22250,22250,22250,22250,0
|
|
20240626,152800,745101800,22250,22250,22250,22250,0
|
|
20240626,152700,745101800,22250,22250,22250,22250,0
|
|
20240626,152600,745101800,22250,22250,22250,22250,0
|
|
20240626,152500,745101800,22250,22250,22250,22250,0
|
|
20240626,152400,745101800,22250,22250,22250,22250,0
|
|
20240626,152300,745101800,22250,22250,22250,22250,0
|
|
20240626,152200,745101800,22250,22250,22250,22250,0
|
|
20240626,152100,745101800,22250,22250,22250,22250,0
|
|
20240626,152000,745101800,22250,22250,22250,22250,0
|
|
20240626,151900,745101800,22250,22100,22250,22100,344
|
|
20240626,151800,737468100,22200,22150,22200,22100,160
|
|
20240626,151700,733931000,22200,22150,22200,22100,983
|
|
20240626,151600,712155700,22200,22200,22200,22150,410
|
|
20240626,151500,703074100,22150,22150,22200,22150,195
|
|
20240626,151400,698754800,22200,22200,22200,22150,471
|
|
20240626,151300,688306100,22200,22200,22200,22200,0
|
|
20240626,151200,688306100,22200,22200,22200,22200,51
|
|
20240626,151100,687173900,22200,22200,22200,22200,14
|
|
20240626,151000,686863100,22200,22150,22200,22150,308
|
|
20240626,150900,680025550,22200,22200,22200,22200,250
|
|
20240626,150800,674475550,22200,22200,22200,22150,18
|
|
20240626,150700,674076000,22150,22150,22150,22150,26
|
|
20240626,150600,673500100,22200,22150,22200,22150,59
|
|
20240626,150500,672193200,22200,22200,22200,22200,0
|
|
20240626,150400,672193200,22200,22200,22200,22150,50
|
|
20240626,150300,671085600,22150,22150,22150,22150,11
|
|
20240626,150200,670841950,22200,22150,22200,22150,62
|
|
20240626,150100,669468550,22200,22150,22200,22150,15
|
|
20240626,150000,669136250,22200,22200,22200,22200,1
|
|
20240626,145900,669114050,22150,22150,22150,22150,87
|
|
20240626,145800,667187000,22150,22150,22150,22150,20
|
|
20240626,145700,666744000,22150,22200,22200,22150,30
|
|
20240626,145600,666078750,22200,22200,22200,22200,0
|
|
20240626,145500,666078750,22200,22200,22200,22200,0
|
|
20240626,145400,666078750,22200,22200,22200,22200,0
|
|
20240626,145300,666078750,22200,22200,22200,22200,50
|
|
20240626,145200,664968750,22150,22150,22150,22150,61
|
|
20240626,145100,663617600,22200,22200,22200,22200,10
|
|
20240626,145000,663395600,22200,22200,22200,22200,0
|
|
20240626,144900,663395600,22200,22200,22200,22200,2
|
|
20240626,144800,663351200,22150,22150,22150,22150,0
|
|
20240626,144700,663351200,22150,22150,22150,22150,29
|
|
20240626,144600,662708850,22200,22250,22250,22200,114
|
|
20240626,144500,660178000,22150,22200,22200,22150,439
|
|
20240626,144400,650436050,22250,22250,22250,22250,224
|
|
20240626,144300,645452050,22200,22200,22200,22200,23
|
|
20240626,144200,644941450,22250,22250,22250,22200,5
|
|
20240626,144100,644830300,22250,22250,22250,22250,40
|
|
20240626,144000,643940300,22250,22200,22250,22200,22
|
|
20240626,143900,643451850,22250,22250,22250,22250,2
|
|
20240626,143800,643407350,22250,22250,22250,22250,50
|
|
20240626,143700,642294850,22250,22250,22250,22250,0
|
|
20240626,143600,642294850,22250,22250,22250,22250,16
|
|
20240626,143500,641938850,22200,22250,22250,22200,49
|
|
20240626,143400,640850800,22250,22200,22250,22200,21
|
|
20240626,143300,640383600,22250,22150,22250,22150,5
|
|
20240626,143200,640272750,22250,22250,22250,22250,80
|
|
20240626,143100,638492750,22250,22200,22250,22200,400
|
|
20240626,143000,629605200,22200,22200,22200,22200,0
|
|
20240626,142900,629605200,22200,22200,22200,22200,0
|
|
20240626,142800,629605200,22200,22200,22200,22150,43
|
|
20240626,142700,628652100,22150,22200,22200,22150,31
|
|
20240626,142600,627965400,22150,22150,22150,22150,64
|
|
20240626,142500,626547800,22200,22200,22200,22200,38
|
|
20240626,142400,625704200,22150,22150,22150,22150,36
|
|
20240626,142300,624906800,22150,22150,22150,22150,0
|
|
20240626,142200,624906800,22150,22150,22150,22150,30
|
|
20240626,142100,624242300,22200,22200,22200,22200,100
|
|
20240626,142000,622022300,22150,22150,22150,22150,12
|
|
20240626,141900,621756500,22150,22150,22150,22150,2
|
|
20240626,141800,621712200,22150,22150,22150,22150,0
|
|
20240626,141700,621712200,22150,22200,22200,22150,18
|
|
20240626,141600,621313450,22150,22150,22150,22150,50
|
|
20240626,141500,620205950,22150,22150,22150,22150,0
|
|
20240626,141400,620205950,22150,22150,22150,22150,97
|
|
20240626,141300,618057400,22150,22150,22150,22150,0
|
|
20240626,141200,618057400,22150,22150,22150,22150,39
|
|
20240626,141100,617193550,22200,22200,22200,22200,5
|
|
20240626,141000,617082550,22200,22200,22200,22200,0
|
|
20240626,140900,617082550,22200,22200,22200,22200,0
|
|
20240626,140800,617082550,22200,22200,22200,22200,1
|
|
20240626,140700,617060350,22150,22150,22150,22150,0
|
|
20240626,140600,617060350,22150,22150,22150,22150,0
|
|
20240626,140500,617060350,22150,22150,22150,22150,0
|
|
20240626,140400,617060350,22150,22150,22150,22150,0
|
|
20240626,140300,617060350,22150,22150,22150,22150,0
|
|
20240626,140200,617060350,22150,22150,22150,22150,60
|
|
20240626,140100,615731350,22200,22200,22200,22200,0
|
|
20240626,140000,615731350,22200,22200,22200,22200,0
|
|
20240626,135900,615731350,22200,22200,22200,22200,0
|
|
20240626,135800,615731350,22200,22200,22200,22200,0
|
|
20240626,135700,615731350,22200,22200,22200,22200,9
|
|
20240626,135600,615531550,22200,22200,22200,22200,1
|
|
20240626,135500,615509350,22200,22200,22200,22200,4
|
|
20240626,135400,615420550,22200,22200,22200,22200,1
|
|
20240626,135300,615398350,22200,22200,22200,22200,33
|
|
20240626,135200,614665750,22200,22200,22200,22200,1
|
|
20240626,135100,614643550,22200,22200,22200,22200,1
|
|
20240626,135000,614621350,22200,22200,22200,22200,205
|
|
20240626,134900,610070350,22200,22200,22200,22200,102
|
|
20240626,134800,607805950,22150,22150,22150,22150,0
|
|
20240626,134700,607805950,22150,22150,22150,22150,6
|
|
20240626,134600,607673050,22200,22200,22200,22200,0
|
|
20240626,134500,607673050,22200,22200,22200,22200,0
|
|
20240626,134400,607673050,22200,22200,22200,22200,100
|
|
20240626,134300,605453050,22200,22200,22200,22200,0
|
|
20240626,134200,605453050,22200,22200,22200,22200,10
|
|
20240626,134100,605231050,22200,22200,22200,22200,51
|
|
20240626,134000,604098850,22200,22200,22200,22200,0
|
|
20240626,133900,604098850,22200,22200,22200,22200,1
|
|
20240626,133800,604076650,22200,22200,22200,22200,1
|
|
20240626,133700,604054450,22150,22200,22200,22150,13
|
|
20240626,133600,603766350,22200,22200,22200,22200,300
|
|
20240626,133500,597106350,22200,22200,22200,22200,100
|
|
20240626,133400,594886350,22200,22200,22200,22200,0
|
|
20240626,133300,594886350,22200,22200,22200,22200,100
|
|
20240626,133200,592666350,22200,22200,22200,22200,1
|
|
20240626,133100,592644150,22200,22200,22200,22200,0
|
|
20240626,133000,592644150,22200,22200,22200,22200,0
|
|
20240626,132900,592644150,22200,22200,22200,22200,0
|
|
20240626,132800,592644150,22200,22200,22200,22200,1
|
|
20240626,132700,592621950,22200,22200,22200,22200,2
|
|
20240626,132600,592577550,22200,22200,22200,22200,0
|
|
20240626,132500,592577550,22200,22200,22200,22200,1
|
|
20240626,132400,592555350,22150,22150,22200,22150,406
|
|
20240626,132300,583552400,22200,22200,22200,22200,0
|
|
20240626,132200,583552400,22200,22200,22200,22200,47
|
|
20240626,132100,582509000,22200,22200,22200,22200,0
|
|
20240626,132000,582509000,22200,22200,22200,22200,8
|
|
20240626,131900,582331400,22100,22150,22150,22100,51
|
|
20240626,131800,581202200,22150,22150,22150,22150,73
|
|
20240626,131700,579585250,22200,22200,22200,22200,8
|
|
20240626,131600,579407650,22200,22200,22200,22200,0
|
|
20240626,131500,579407650,22200,22150,22200,22150,8
|
|
20240626,131400,579230400,22150,22200,22200,22150,25
|
|
20240626,131300,578676100,22100,22150,22150,22100,203
|
|
20240626,131200,574179700,22200,22200,22200,22200,2
|
|
20240626,131100,574135300,22200,22200,22200,22200,0
|
|
20240626,131000,574135300,22200,22150,22200,22150,6
|
|
20240626,130900,574002350,22200,22150,22200,22150,51
|
|
20240626,130800,572872650,22200,22200,22200,22200,1
|
|
20240626,130700,572850450,22150,22150,22150,22150,10
|
|
20240626,130600,572628950,22150,22150,22150,22150,111
|
|
20240626,130500,570170300,22200,22200,22200,22200,0
|
|
20240626,130400,570170300,22200,22200,22200,22200,10
|
|
20240626,130300,569948300,22200,22200,22200,22200,25
|
|
20240626,130200,569393300,22200,22200,22200,22200,0
|
|
20240626,130100,569393300,22200,22200,22200,22200,0
|
|
20240626,130000,569393300,22200,22200,22200,22200,5
|
|
20240626,125900,569282300,22200,22200,22200,22200,0
|
|
20240626,125800,569282300,22200,22200,22200,22200,0
|
|
20240626,125700,569282300,22200,22200,22200,22200,20
|
|
20240626,125600,568838300,22200,22150,22200,22150,31
|
|
20240626,125500,568151600,22150,22150,22150,22150,142
|
|
20240626,125400,565006300,22200,22200,22200,22200,0
|
|
20240626,125300,565006300,22200,22150,22200,22150,28
|
|
20240626,125200,564386050,22200,22200,22200,22200,0
|
|
20240626,125100,564386050,22200,22200,22200,22200,0
|
|
20240626,125000,564386050,22200,22200,22200,22200,1
|
|
20240626,124900,564363850,22150,22150,22150,22150,285
|
|
20240626,124800,558051100,22150,22150,22150,22150,0
|
|
20240626,124700,558051100,22150,22100,22150,22100,142
|
|
20240626,124600,554907350,22150,22150,22150,22150,45
|
|
20240626,124500,553910600,22150,22100,22150,22100,155
|
|
20240626,124400,550485050,22150,22150,22150,22150,1338
|
|
20240626,124300,520848350,22150,22150,22150,22150,1
|
|
20240626,124200,520826200,22150,22150,22150,22150,9
|
|
20240626,124100,520626850,22150,22200,22200,22150,278
|
|
20240626,124000,514468650,22200,22200,22200,22200,0
|
|
20240626,123900,514468650,22200,22200,22200,22200,0
|
|
20240626,123800,514468650,22200,22200,22200,22200,1
|
|
20240626,123700,514446450,22200,22200,22200,22200,0
|
|
20240626,123600,514446450,22200,22200,22200,22200,24
|
|
20240626,123500,513913650,22150,22200,22200,22150,45
|
|
20240626,123400,512915100,22200,22200,22200,22200,109
|
|
20240626,123300,510495300,22200,22200,22200,22200,0
|
|
20240626,123200,510495300,22200,22200,22200,22200,0
|
|
20240626,123100,510495300,22200,22200,22200,22200,0
|
|
20240626,123000,510495300,22200,22200,22200,22200,10
|
|
20240626,122900,510273300,22200,22200,22200,22200,124
|
|
20240626,122800,507520500,22250,22250,22250,22250,0
|
|
20240626,122700,507520500,22250,22250,22250,22250,1
|
|
20240626,122600,507498250,22200,22200,22200,22200,0
|
|
20240626,122500,507498250,22200,22200,22200,22200,500
|
|
20240626,122400,496398250,22200,22200,22200,22200,58
|
|
20240626,122300,495110650,22150,22150,22150,22150,0
|
|
20240626,122200,495110650,22150,22150,22150,22150,2
|
|
20240626,122100,495066350,22200,22200,22200,22200,45
|
|
20240626,122000,494067350,22200,22250,22250,22200,11
|
|
20240626,121900,493822850,22250,22250,22250,22250,1
|
|
20240626,121800,493800600,22200,22200,22200,22200,206
|
|
20240626,121700,489227400,22200,22200,22200,22200,1
|
|
20240626,121600,489205200,22150,22150,22150,22150,69
|
|
20240626,121500,487676850,22100,22100,22100,22100,104
|
|
20240626,121400,485378450,22150,22150,22150,22150,12
|
|
20240626,121300,485112650,22100,22100,22100,22100,0
|
|
20240626,121200,485112650,22100,22200,22250,22100,321
|
|
20240626,121100,478013550,22250,22200,22250,22200,21
|
|
20240626,121000,477547300,22200,22150,22200,22150,60
|
|
20240626,120900,476215550,22300,22300,22300,22300,0
|
|
20240626,120800,476215550,22300,22200,22300,22100,6032
|
|
20240626,120700,342692750,22200,22250,22250,22200,53
|
|
20240626,120600,341515600,22250,22250,22250,22250,4
|
|
20240626,120500,341426600,22200,22200,22200,22200,0
|
|
20240626,120400,341426600,22200,22200,22200,22200,13
|
|
20240626,120300,341138000,22200,22200,22200,22200,0
|
|
20240626,120200,341138000,22200,22250,22250,22200,102
|
|
20240626,120100,338870600,22300,22300,22300,22300,2
|
|
20240626,120000,338826000,22200,22200,22200,22200,5
|
|
20240626,115900,338715000,22200,22200,22200,22200,22
|
|
20240626,115800,338226600,22300,22300,22300,22300,500
|
|
20240626,115700,327076600,22300,22300,22300,22300,1
|
|
20240626,115600,327054300,22200,22200,22200,22200,14
|
|
20240626,115500,326743500,22200,22200,22200,22200,1
|
|
20240626,115400,326721300,22250,22250,22250,22250,102
|
|
20240626,115300,324451800,22300,22300,22300,22300,0
|
|
20240626,115200,324451800,22300,22300,22300,22300,0
|
|
20240626,115100,324451800,22300,22300,22300,22300,1
|
|
20240626,115000,324429500,22300,22300,22300,22300,2
|
|
20240626,114900,324384900,22300,22300,22300,22300,0
|
|
20240626,114800,324384900,22300,22250,22300,22250,43
|
|
20240626,114700,323428100,22250,22250,22250,22250,4
|
|
20240626,114600,323339100,22250,22250,22250,22250,0
|
|
20240626,114500,323339100,22250,22250,22250,22250,28
|
|
20240626,114400,322716100,22200,22300,22300,22200,1125
|
|
20240626,114300,297723550,22300,22300,22300,22300,488
|
|
20240626,114200,286841150,22350,22350,22350,22350,81
|
|
20240626,114100,285030800,22350,22350,22350,22350,150
|
|
20240626,114000,281678300,22350,22350,22350,22350,51
|
|
20240626,113900,280538450,22300,22300,22300,22300,20
|
|
20240626,113800,280092450,22350,22350,22350,22350,51
|
|
20240626,113700,278952600,22350,22350,22350,22350,0
|
|
20240626,113600,278952600,22350,22350,22350,22350,13
|
|
20240626,113500,278662050,22350,22350,22350,22350,6
|
|
20240626,113400,278527950,22350,22350,22350,22350,0
|
|
20240626,113300,278527950,22350,22350,22350,22350,72
|
|
20240626,113200,276918750,22350,22350,22350,22350,0
|
|
20240626,113100,276918750,22350,22350,22350,22350,0
|
|
20240626,113000,276918750,22350,22350,22350,22350,14
|
|
20240626,112900,276605850,22350,22350,22350,22300,336
|
|
20240626,112800,269109950,22350,22350,22350,22350,0
|
|
20240626,112700,269109950,22350,22350,22350,22350,0
|
|
20240626,112600,269109950,22350,22350,22350,22350,5
|
|
20240626,112500,268998200,22350,22350,22350,22350,0
|
|
20240626,112400,268998200,22350,22350,22350,22350,425
|
|
20240626,112300,259499450,22350,22350,22350,22350,523
|
|
20240626,112200,247810400,22350,22400,22450,22350,145
|
|
20240626,112100,244569000,22400,22400,22400,22400,3
|
|
20240626,112000,244501800,22400,22450,22450,22400,180
|
|
20240626,111900,240469750,22400,22400,22400,22400,14
|
|
20240626,111800,240156150,22400,22400,22400,22400,0
|
|
20240626,111700,240156150,22400,22400,22400,22400,20
|
|
20240626,111600,239708150,22450,22450,22450,22450,20
|
|
20240626,111500,239259150,22400,22400,22400,22400,0
|
|
20240626,111400,239259150,22400,22500,22500,22400,23
|
|
20240626,111300,238743300,22450,22450,22450,22450,1
|
|
20240626,111200,238720850,22400,22400,22400,22400,14
|
|
20240626,111100,238407250,22400,22400,22400,22400,25
|
|
20240626,111000,237847250,22400,22400,22400,22400,0
|
|
20240626,110900,237847250,22400,22400,22400,22400,231
|
|
20240626,110800,232672850,22400,22400,22400,22400,390
|
|
20240626,110700,223936850,22400,22450,22450,22400,29
|
|
20240626,110600,223287150,22400,22500,22500,22400,489
|
|
20240626,110500,212309800,22500,22500,22500,22500,1
|
|
20240626,110400,212287300,22450,22450,22450,22450,0
|
|
20240626,110300,212287300,22450,22450,22450,22450,0
|
|
20240626,110200,212287300,22450,22450,22450,22450,0
|
|
20240626,110100,212287300,22450,22450,22450,22450,0
|
|
20240626,110000,212287300,22450,22450,22450,22450,0
|
|
20240626,105900,212287300,22450,22450,22450,22450,0
|
|
20240626,105800,212287300,22450,22450,22450,22450,0
|
|
20240626,105700,212287300,22450,22450,22450,22450,0
|
|
20240626,105600,212287300,22450,22450,22450,22450,0
|
|
20240626,105500,212287300,22450,22450,22450,22450,1
|
|
20240626,105400,212264850,22500,22500,22500,22500,0
|
|
20240626,105300,212264850,22500,22500,22500,22500,90
|
|
20240626,105200,210239850,22500,22500,22500,22500,444
|
|
20240626,105100,200249850,22500,22500,22500,22500,1
|
|
20240626,105000,200227350,22450,22450,22450,22450,0
|
|
20240626,104900,200227350,22450,22450,22450,22450,17
|
|
20240626,104800,199845700,22500,22450,22500,22450,86
|
|
20240626,104700,197913100,22450,22400,22450,22400,2
|
|
20240626,104600,197868250,22450,22400,22450,22400,36
|
|
20240626,104500,197061800,22400,22400,22400,22400,2
|
|
20240626,104400,197017000,22400,22400,22400,22400,95
|
|
20240626,104300,194889000,22400,22400,22400,22400,5
|
|
20240626,104200,194777000,22400,22400,22400,22400,0
|
|
20240626,104100,194777000,22400,22400,22400,22400,0
|
|
20240626,104000,194777000,22400,22400,22400,22400,41
|
|
20240626,103900,193858600,22350,22350,22400,22350,15
|
|
20240626,103800,193523300,22400,22400,22400,22400,207
|
|
20240626,103700,188886500,22400,22400,22400,22400,0
|
|
20240626,103600,188886500,22400,22400,22400,22400,0
|
|
20240626,103500,188886500,22400,22400,22400,22400,50
|
|
20240626,103400,187766500,22450,22450,22450,22450,0
|
|
20240626,103300,187766500,22450,22450,22450,22450,0
|
|
20240626,103200,187766500,22450,22450,22450,22450,0
|
|
20240626,103100,187766500,22450,22350,22450,22350,3
|
|
20240626,103000,187699350,22450,22400,22450,22400,2
|
|
20240626,102900,187654500,22450,22450,22450,22450,0
|
|
20240626,102800,187654500,22450,22400,22450,22350,301
|
|
20240626,102700,180919850,22450,22400,22450,22400,61
|
|
20240626,102600,179553400,22400,22400,22400,22400,0
|
|
20240626,102500,179553400,22400,22400,22400,22400,1
|
|
20240626,102400,179531000,22350,22350,22350,22350,68
|
|
20240626,102300,178011200,22350,22350,22350,22300,446
|
|
20240626,102200,168043350,22350,22400,22400,22350,42
|
|
20240626,102100,167103400,22400,22350,22400,22350,25
|
|
20240626,102000,166544600,22400,22400,22400,22400,1
|
|
20240626,101900,166522200,22350,22350,22350,22350,27
|
|
20240626,101800,165918750,22350,22350,22350,22350,30
|
|
20240626,101700,165248250,22350,22400,22400,22350,197
|
|
20240626,101600,160845250,22450,22450,22450,22450,1
|
|
20240626,101500,160822800,22350,22400,22400,22350,21
|
|
20240626,101400,160353050,22450,22450,22450,22450,1
|
|
20240626,101300,160330600,22450,22350,22450,22350,21
|
|
20240626,101200,159861050,22400,22400,22450,22400,585
|
|
20240626,101100,146756500,22450,22450,22450,22450,1
|
|
20240626,101000,146734050,22450,22400,22450,22400,135
|
|
20240626,100900,143710000,22400,22400,22400,22400,14
|
|
20240626,100800,143396400,22450,22400,22450,22400,40
|
|
20240626,100700,142499400,22400,22500,22500,22400,614
|
|
20240626,100600,128744700,22450,22450,22450,22450,20
|
|
20240626,100500,128295700,22500,22450,22500,22450,64
|
|
20240626,100400,126858850,22450,22400,22450,22400,31
|
|
20240626,100300,126163900,22400,22400,22400,22400,0
|
|
20240626,100200,126163900,22400,22400,22400,22400,6
|
|
20240626,100100,126029500,22450,22450,22450,22450,0
|
|
20240626,100000,126029500,22450,22450,22450,22400,408
|
|
20240626,095900,116890100,22500,22500,22500,22500,0
|
|
20240626,095800,116890100,22500,22500,22500,22500,0
|
|
20240626,095700,116890100,22500,22450,22500,22450,67
|
|
20240626,095600,115385800,22400,22400,22450,22400,32
|
|
20240626,095500,114668500,22450,22450,22450,22450,4
|
|
20240626,095400,114578700,22450,22450,22450,22450,11
|
|
20240626,095300,114331750,22400,22500,22500,22400,699
|
|
20240626,095200,98637500,22550,22550,22550,22550,0
|
|
20240626,095100,98637500,22550,22550,22550,22550,0
|
|
20240626,095000,98637500,22550,22550,22550,22550,0
|
|
20240626,094900,98637500,22550,22550,22550,22550,2
|
|
20240626,094800,98592400,22500,22500,22500,22500,4
|
|
20240626,094700,98502400,22550,22550,22550,22550,1
|
|
20240626,094600,98479850,22550,22650,22650,22550,13
|
|
20240626,094500,98186050,22550,22550,22550,22550,4
|
|
20240626,094400,98095850,22550,22550,22550,22550,45
|
|
20240626,094300,97081100,22550,22550,22550,22550,2
|
|
20240626,094200,97036000,22550,22550,22550,22550,0
|
|
20240626,094100,97036000,22550,22550,22550,22550,2
|
|
20240626,094000,96990900,22550,22550,22650,22550,56
|
|
20240626,093900,95727950,22550,22650,22650,22550,7
|
|
20240626,093800,95569900,22650,22650,22650,22650,10
|
|
20240626,093700,95343400,22650,22650,22650,22650,0
|
|
20240626,093600,95343400,22650,22650,22650,22650,0
|
|
20240626,093500,95343400,22650,22650,22650,22650,10
|
|
20240626,093400,95116900,22550,22550,22550,22550,0
|
|
20240626,093300,95116900,22550,22550,22550,22550,0
|
|
20240626,093200,95116900,22550,22550,22550,22550,0
|
|
20240626,093100,95116900,22550,22550,22550,22550,0
|
|
20240626,093000,95116900,22550,22550,22550,22550,30
|
|
20240626,092900,94440400,22550,22550,22550,22550,179
|
|
20240626,092800,90403950,22550,22550,22550,22550,0
|
|
20240626,092700,90403950,22550,22550,22550,22550,1
|
|
20240626,092600,90381400,22500,22500,22500,22500,0
|
|
20240626,092500,90381400,22500,22500,22500,22500,15
|
|
20240626,092400,90043900,22500,22500,22500,22500,426
|
|
20240626,092300,80458900,22500,22550,22550,22500,13
|
|
20240626,092200,80166350,22500,22500,22500,22500,57
|
|
20240626,092100,78883850,22500,22550,22550,22500,103
|
|
20240626,092000,76564600,22500,22650,22650,22500,724
|
|
20240626,091900,60245900,22600,22600,22600,22550,110
|
|
20240626,091800,57764300,22550,22550,22550,22550,0
|
|
20240626,091700,57764300,22550,22550,22550,22550,0
|
|
20240626,091600,57764300,22550,22600,22600,22550,52
|
|
20240626,091500,56591650,22550,22550,22550,22550,49
|
|
20240626,091400,55486700,22550,22550,22550,22550,0
|
|
20240626,091300,55486700,22550,22600,22600,22550,228
|
|
20240626,091200,50335750,22600,22600,22600,22600,48
|
|
20240626,091100,49250950,22550,22600,22600,22550,456
|
|
20240626,091000,38949350,22600,22650,22650,22600,132
|
|
20240626,090900,35963400,22650,22700,22700,22650,426
|
|
20240626,090800,26302850,22700,22700,22700,22700,6
|
|
20240626,090700,26166650,22700,22700,22700,22700,48
|
|
20240626,090600,25077050,22650,22700,22700,22650,160
|
|
20240626,090500,21447800,22750,22700,22750,22700,91
|
|
20240626,090400,19379050,22700,22750,22750,22700,277
|
|
20240626,090300,13077550,22800,22800,22800,22800,54
|
|
20240626,090200,11846350,22700,22750,22800,22700,302
|
|
20240626,090100,4979950,22800,22850,22850,22800,47
|
|
20240626,090000,3907350,22850,22850,22850,22850,171
|