577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183400,1396894550,25500,25500,25500,25500,3996
|
|
20240607,183300,1396894550,25500,25500,25500,25500,0
|
|
20240607,183200,1396894550,25500,25500,25500,25500,0
|
|
20240607,183100,1396894550,25500,25500,25500,25500,0
|
|
20240607,183000,1396894550,25500,25500,25500,25500,0
|
|
20240607,182900,1396894550,25500,25500,25500,25500,0
|
|
20240607,182800,1396894550,25500,25500,25500,25500,0
|
|
20240607,182700,1396894550,25500,25500,25500,25500,0
|
|
20240607,182600,1396894550,25500,25500,25500,25500,0
|
|
20240607,182500,1396894550,25500,25500,25500,25500,0
|
|
20240607,182400,1396894550,25500,25500,25500,25500,0
|
|
20240607,182300,1396894550,25500,25500,25500,25500,0
|
|
20240607,182200,1396894550,25500,25500,25500,25500,0
|
|
20240607,182100,1396894550,25500,25500,25500,25500,0
|
|
20240607,182000,1396894550,25500,25500,25500,25500,0
|
|
20240607,181900,1396894550,25500,25500,25500,25500,0
|
|
20240607,181800,1396894550,25500,25500,25500,25500,0
|
|
20240607,181700,1396894550,25500,25500,25500,25500,0
|
|
20240607,181600,1396894550,25500,25500,25500,25500,0
|
|
20240607,181500,1396894550,25500,25500,25500,25500,0
|
|
20240607,181400,1396894550,25500,25500,25500,25500,0
|
|
20240607,181300,1396894550,25500,25500,25500,25500,0
|
|
20240607,181200,1396894550,25500,25500,25500,25500,0
|
|
20240607,181100,1396894550,25500,25500,25500,25500,0
|
|
20240607,181000,1396894550,25500,25500,25500,25500,0
|
|
20240607,180900,1396894550,25500,25500,25500,25500,0
|
|
20240607,180800,1396894550,25500,25500,25500,25500,0
|
|
20240607,180700,1396894550,25500,25500,25500,25500,0
|
|
20240607,180600,1396894550,25500,25500,25500,25500,0
|
|
20240607,180500,1396894550,25500,25500,25500,25500,0
|
|
20240607,180400,1396894550,25500,25500,25500,25500,3996
|
|
20240607,180300,1396894550,25500,25500,25500,25500,0
|
|
20240607,180200,1396894550,25500,25500,25500,25500,0
|
|
20240607,180100,1396894550,25500,25500,25500,25500,0
|
|
20240607,180000,1396894550,25500,25500,25500,25500,0
|
|
20240607,175900,1396894550,25500,25500,25500,25500,0
|
|
20240607,175800,1396894550,25500,25500,25500,25500,0
|
|
20240607,175700,1396894550,25500,25500,25500,25500,0
|
|
20240607,175600,1396894550,25500,25500,25500,25500,0
|
|
20240607,175500,1396894550,25500,25500,25500,25500,0
|
|
20240607,175400,1396894550,25500,25500,25500,25500,0
|
|
20240607,175300,1396894550,25500,25500,25500,25500,0
|
|
20240607,175200,1396894550,25500,25500,25500,25500,0
|
|
20240607,175100,1396894550,25500,25500,25500,25500,0
|
|
20240607,175000,1396894550,25500,25500,25500,25500,0
|
|
20240607,174900,1396894550,25500,25500,25500,25500,0
|
|
20240607,174800,1396894550,25500,25500,25500,25500,0
|
|
20240607,174700,1396894550,25500,25500,25500,25500,0
|
|
20240607,174600,1396894550,25500,25500,25500,25500,0
|
|
20240607,174500,1396894550,25500,25500,25500,25500,0
|
|
20240607,174400,1396894550,25500,25500,25500,25500,0
|
|
20240607,174300,1396894550,25500,25500,25500,25500,0
|
|
20240607,174200,1396894550,25500,25500,25500,25500,0
|
|
20240607,174100,1396894550,25500,25500,25500,25500,0
|
|
20240607,174000,1396894550,25500,25500,25500,25500,0
|
|
20240607,173900,1396894550,25500,25500,25500,25500,0
|
|
20240607,173800,1396894550,25500,25500,25500,25500,0
|
|
20240607,173700,1396894550,25500,25500,25500,25500,0
|
|
20240607,173600,1396894550,25500,25500,25500,25500,0
|
|
20240607,173500,1396894550,25500,25500,25500,25500,0
|
|
20240607,173400,1396894550,25500,25500,25500,25500,3996
|
|
20240607,173300,1396894550,25500,25500,25500,25500,0
|
|
20240607,173200,1396894550,25500,25500,25500,25500,0
|
|
20240607,173100,1396894550,25500,25500,25500,25500,0
|
|
20240607,173000,1396894550,25500,25500,25500,25500,0
|
|
20240607,172900,1396894550,25500,25500,25500,25500,0
|
|
20240607,172800,1396894550,25500,25500,25500,25500,0
|
|
20240607,172700,1396894550,25500,25500,25500,25500,0
|
|
20240607,172600,1396894550,25500,25500,25500,25500,0
|
|
20240607,172500,1396894550,25500,25500,25500,25500,0
|
|
20240607,172400,1396894550,25500,25500,25500,25500,0
|
|
20240607,172300,1396894550,25500,25500,25500,25500,0
|
|
20240607,172200,1396894550,25500,25500,25500,25500,0
|
|
20240607,172100,1396894550,25500,25500,25500,25500,0
|
|
20240607,172000,1396894550,25500,25500,25500,25500,0
|
|
20240607,171900,1396894550,25500,25500,25500,25500,0
|
|
20240607,171800,1396894550,25500,25500,25500,25500,0
|
|
20240607,171700,1396894550,25500,25500,25500,25500,0
|
|
20240607,171600,1396894550,25500,25500,25500,25500,0
|
|
20240607,171500,1396894550,25500,25500,25500,25500,0
|
|
20240607,171400,1396894550,25500,25500,25500,25500,0
|
|
20240607,171300,1396894550,25500,25500,25500,25500,0
|
|
20240607,171200,1396894550,25500,25500,25500,25500,0
|
|
20240607,171100,1396894550,25500,25500,25500,25500,0
|
|
20240607,171000,1396894550,25500,25500,25500,25500,0
|
|
20240607,170900,1396894550,25500,25500,25500,25500,0
|
|
20240607,170800,1396894550,25500,25500,25500,25500,0
|
|
20240607,170700,1396894550,25500,25500,25500,25500,0
|
|
20240607,170600,1396894550,25500,25500,25500,25500,0
|
|
20240607,170500,1396894550,25500,25500,25500,25500,0
|
|
20240607,170400,1396894550,25500,25500,25500,25500,3996
|
|
20240607,170300,1396894550,25500,25500,25500,25500,0
|
|
20240607,170200,1396894550,25500,25500,25500,25500,0
|
|
20240607,170100,1396894550,25500,25500,25500,25500,0
|
|
20240607,170000,1396894550,25500,25500,25500,25500,0
|
|
20240607,165900,1396894550,25500,25500,25500,25500,0
|
|
20240607,165800,1396894550,25500,25500,25500,25500,0
|
|
20240607,165700,1396894550,25500,25500,25500,25500,0
|
|
20240607,165600,1396894550,25500,25500,25500,25500,0
|
|
20240607,165500,1396894550,25500,25500,25500,25500,0
|
|
20240607,165400,1396894550,25500,25500,25500,25500,0
|
|
20240607,165300,1396894550,25500,25500,25500,25500,0
|
|
20240607,165200,1396894550,25500,25500,25500,25500,0
|
|
20240607,165100,1396894550,25500,25500,25500,25500,0
|
|
20240607,165000,1396894550,25500,25500,25500,25500,0
|
|
20240607,164900,1396894550,25500,25500,25500,25500,0
|
|
20240607,164800,1396894550,25500,25500,25500,25500,0
|
|
20240607,164700,1396894550,25500,25500,25500,25500,0
|
|
20240607,164600,1396894550,25500,25500,25500,25500,0
|
|
20240607,164500,1396894550,25500,25500,25500,25500,0
|
|
20240607,164400,1396894550,25500,25500,25500,25500,0
|
|
20240607,164300,1396894550,25500,25500,25500,25500,0
|
|
20240607,164200,1396894550,25500,25500,25500,25500,0
|
|
20240607,164100,1396894550,25500,25500,25500,25500,0
|
|
20240607,164000,1396894550,25500,25500,25500,25500,0
|
|
20240607,163900,1396894550,25500,25500,25500,25500,0
|
|
20240607,163800,1396894550,25500,25500,25500,25500,0
|
|
20240607,163700,1396894550,25500,25500,25500,25500,0
|
|
20240607,163600,1396894550,25500,25500,25500,25500,0
|
|
20240607,163500,1396894550,25500,25500,25500,25500,0
|
|
20240607,163400,1396894550,25500,25500,25500,25500,3996
|
|
20240607,163300,1396894550,25500,25500,25500,25500,0
|
|
20240607,163200,1396894550,25500,25500,25500,25500,0
|
|
20240607,163100,1396894550,25500,25500,25500,25500,0
|
|
20240607,163000,1396894550,25500,25500,25500,25500,0
|
|
20240607,162900,1396894550,25500,25500,25500,25500,0
|
|
20240607,162800,1396894550,25500,25500,25500,25500,0
|
|
20240607,162700,1396894550,25500,25500,25500,25500,0
|
|
20240607,162600,1396894550,25500,25500,25500,25500,0
|
|
20240607,162500,1396894550,25500,25500,25500,25500,0
|
|
20240607,162400,1396894550,25500,25500,25500,25500,0
|
|
20240607,162300,1396894550,25500,25500,25500,25500,0
|
|
20240607,162200,1396894550,25500,25500,25500,25500,0
|
|
20240607,162100,1396894550,25500,25500,25500,25500,0
|
|
20240607,162000,1396894550,25500,25500,25500,25500,0
|
|
20240607,161900,1396894550,25500,25500,25500,25500,0
|
|
20240607,161800,1396894550,25500,25500,25500,25500,0
|
|
20240607,161700,1396894550,25500,25500,25500,25500,0
|
|
20240607,161600,1396894550,25500,25500,25500,25500,0
|
|
20240607,161500,1396894550,25500,25500,25500,25500,0
|
|
20240607,161400,1396894550,25500,25500,25500,25500,0
|
|
20240607,161300,1396894550,25500,25500,25500,25500,0
|
|
20240607,161200,1396894550,25500,25500,25500,25500,0
|
|
20240607,161100,1396894550,25500,25500,25500,25500,0
|
|
20240607,161000,1396894550,25500,25500,25500,25500,0
|
|
20240607,160900,1396894550,25500,25500,25500,25500,0
|
|
20240607,160800,1396894550,25500,25500,25500,25500,0
|
|
20240607,160700,1396894550,25500,25500,25500,25500,0
|
|
20240607,160600,1396894550,25500,25500,25500,25500,0
|
|
20240607,160500,1396894550,25500,25500,25500,25500,0
|
|
20240607,160400,1396894550,25500,25500,25500,25500,3996
|
|
20240607,160300,1396894550,25500,25500,25500,25500,0
|
|
20240607,160200,1396894550,25500,25500,25500,25500,0
|
|
20240607,160100,1396894550,25500,25500,25500,25500,0
|
|
20240607,160000,1396894550,25500,25500,25500,25500,0
|
|
20240607,155900,1396894550,25500,25500,25500,25500,0
|
|
20240607,155800,1396894550,25500,25500,25500,25500,0
|
|
20240607,155700,1396894550,25500,25500,25500,25500,0
|
|
20240607,155600,1396894550,25500,25500,25500,25500,0
|
|
20240607,155500,1396894550,25500,25500,25500,25500,0
|
|
20240607,155400,1396894550,25500,25500,25500,25500,0
|
|
20240607,155300,1396894550,25500,25500,25500,25500,0
|
|
20240607,155200,1396894550,25500,25500,25500,25500,0
|
|
20240607,155100,1396894550,25500,25500,25500,25500,0
|
|
20240607,155000,1396894550,25500,25500,25500,25500,0
|
|
20240607,154900,1396894550,25500,25500,25500,25500,0
|
|
20240607,154800,1396894550,25500,25500,25500,25500,0
|
|
20240607,154700,1396894550,25500,25500,25500,25500,0
|
|
20240607,154600,1396894550,25500,25500,25500,25500,0
|
|
20240607,154500,1396894550,25500,25500,25500,25500,0
|
|
20240607,154400,1396894550,25500,25500,25500,25500,0
|
|
20240607,154300,1396894550,25500,25500,25500,25500,0
|
|
20240607,154200,1396894550,25500,25500,25500,25500,0
|
|
20240607,154100,1396894550,25500,25500,25500,25500,0
|
|
20240607,154000,1396894550,25500,25500,25500,25500,0
|
|
20240607,153900,1396894550,25500,25500,25500,25500,0
|
|
20240607,153800,1396894550,25500,25500,25500,25500,0
|
|
20240607,153700,1396894550,25500,25500,25500,25500,0
|
|
20240607,153600,1396894550,25500,25500,25500,25500,0
|
|
20240607,153500,1396894550,25500,25500,25500,25500,0
|
|
20240607,153400,1396894550,25500,25500,25500,25500,3996
|
|
20240607,153300,1396894550,25500,25500,25500,25500,0
|
|
20240607,153200,1396894550,25500,25500,25500,25500,0
|
|
20240607,153100,1396894550,25500,25500,25500,25500,0
|
|
20240607,153000,1396894550,25500,25500,25500,25500,3996
|
|
20240607,152900,1294996550,25300,25300,25300,25300,0
|
|
20240607,152800,1294996550,25300,25300,25300,25300,0
|
|
20240607,152700,1294996550,25300,25300,25300,25300,0
|
|
20240607,152600,1294996550,25300,25300,25300,25300,0
|
|
20240607,152500,1294996550,25300,25300,25300,25300,0
|
|
20240607,152400,1294996550,25300,25300,25300,25300,0
|
|
20240607,152300,1294996550,25300,25300,25300,25300,0
|
|
20240607,152200,1294996550,25300,25300,25300,25300,0
|
|
20240607,152100,1294996550,25300,25300,25300,25300,0
|
|
20240607,152000,1294996550,25300,25300,25300,25300,0
|
|
20240607,151900,1294996550,25300,25350,25350,25300,343
|
|
20240607,151800,1286313200,25300,25350,25350,25300,36
|
|
20240607,151700,1285401850,25500,25500,25500,25500,0
|
|
20240607,151600,1285401850,25500,25500,25500,25500,0
|
|
20240607,151500,1285401850,25500,25300,25500,25300,678
|
|
20240607,151400,1268148650,25300,25300,25300,25300,6
|
|
20240607,151300,1267996850,25300,25300,25300,25300,24
|
|
20240607,151200,1267389650,25300,25300,25300,25300,41
|
|
20240607,151100,1266352350,25300,25350,25350,25300,96
|
|
20240607,151000,1263923200,25350,25450,25450,25350,2
|
|
20240607,150900,1263872400,25250,25250,25300,25250,95
|
|
20240607,150800,1261473550,25250,25350,25350,25250,1026
|
|
20240607,150700,1235540650,25350,25350,25350,25350,1
|
|
20240607,150600,1235515300,25350,25350,25350,25350,15
|
|
20240607,150500,1235135050,25350,25350,25350,25350,0
|
|
20240607,150400,1235135050,25350,25350,25350,25350,0
|
|
20240607,150300,1235135050,25350,25350,25350,25350,10
|
|
20240607,150200,1234881550,25500,25500,25500,25500,4
|
|
20240607,150100,1234779550,25450,25450,25450,25450,146
|
|
20240607,150000,1231063850,25300,25250,25400,25250,532
|
|
20240607,145900,1217587100,25250,25300,25300,25250,499
|
|
20240607,145800,1204963500,25300,25300,25350,25300,382
|
|
20240607,145700,1195288900,25300,25300,25300,25300,163
|
|
20240607,145600,1191165000,25300,25300,25300,25300,217
|
|
20240607,145500,1185674900,25300,25300,25300,25300,159
|
|
20240607,145400,1181652200,25300,25250,25300,25250,311
|
|
20240607,145300,1173788350,25300,25250,25300,25250,189
|
|
20240607,145200,1169013900,25250,25250,25300,25250,247
|
|
20240607,145100,1162774900,25300,25250,25300,25250,254
|
|
20240607,145000,1156354700,25250,25300,25300,25250,197
|
|
20240607,144900,1151375600,25300,25250,25300,25250,287
|
|
20240607,144800,1144122850,25250,25300,25300,25250,209
|
|
20240607,144700,1138842150,25250,25300,25300,25250,204
|
|
20240607,144600,1133682050,25300,25300,25350,25300,190
|
|
20240607,144500,1128873300,25350,25250,25400,25250,288
|
|
20240607,144400,1121583000,25250,25300,25350,25250,534
|
|
20240607,144300,1108082900,25300,25300,25300,25300,432
|
|
20240607,144200,1097153300,25300,25350,25350,25300,210
|
|
20240607,144100,1091836500,25350,25350,25350,25350,216
|
|
20240607,144000,1086360900,25350,25350,25350,25350,225
|
|
20240607,143900,1080657150,25350,25350,25400,25350,264
|
|
20240607,143800,1073958400,25300,25300,25350,25300,348
|
|
20240607,143700,1065148700,25350,25350,25350,25350,152
|
|
20240607,143600,1061295500,25350,25350,25350,25350,149
|
|
20240607,143500,1057518350,25350,25400,25400,25350,400
|
|
20240607,143400,1047367300,25400,25400,25400,25400,335
|
|
20240607,143300,1038858300,25400,25350,25400,25350,191
|
|
20240607,143200,1034008400,25350,25350,25400,25350,296
|
|
20240607,143100,1026502150,25400,25400,25400,25350,216
|
|
20240607,143000,1021022050,25400,25400,25400,25400,194
|
|
20240607,142900,1016094450,25400,25400,25400,25350,568
|
|
20240607,142800,1001674100,25400,25450,25450,25400,264
|
|
20240607,142700,994963050,25450,25450,25450,25450,515
|
|
20240607,142600,981856300,25450,25500,25500,25450,305
|
|
20240607,142500,974083450,25500,25450,25500,25450,220
|
|
20240607,142400,968479700,25400,25350,25450,25350,274
|
|
20240607,142300,961524600,25400,25400,25400,25350,191
|
|
20240607,142200,956677650,25400,25300,25450,25250,179
|
|
20240607,142100,952140550,25250,25400,25450,25250,806
|
|
20240607,142000,931706300,25400,25250,25400,25250,317
|
|
20240607,141900,923673100,25200,25400,25400,25200,2273
|
|
20240607,141800,866086500,25400,25600,25600,25400,3721
|
|
20240607,141700,771094450,25600,25700,25700,25600,2619
|
|
20240607,141600,703851800,25700,25700,25700,25700,587
|
|
20240607,141500,688765900,25700,25700,25700,25700,24
|
|
20240607,141400,688149100,25700,25700,25700,25700,535
|
|
20240607,141300,674399600,25700,25700,25700,25700,0
|
|
20240607,141200,674399600,25700,25700,25700,25700,0
|
|
20240607,141100,674399600,25700,25700,25700,25700,5
|
|
20240607,141000,674271100,25700,25700,25700,25700,6
|
|
20240607,140900,674116900,25700,25700,25700,25700,57
|
|
20240607,140800,672652000,25700,25750,25750,25700,958
|
|
20240607,140700,648030800,25750,25750,25750,25750,0
|
|
20240607,140600,648030800,25750,25750,25750,25750,10
|
|
20240607,140500,647773300,25800,25800,25800,25800,6
|
|
20240607,140400,647618500,25800,25800,25800,25800,0
|
|
20240607,140300,647618500,25800,25800,25800,25800,43
|
|
20240607,140200,646509100,25800,25800,25800,25800,0
|
|
20240607,140100,646509100,25800,25800,25800,25800,0
|
|
20240607,140000,646509100,25800,25800,25800,25800,7
|
|
20240607,135900,646328500,25800,25800,25800,25800,0
|
|
20240607,135800,646328500,25800,25800,25800,25800,0
|
|
20240607,135700,646328500,25800,25800,25800,25800,6
|
|
20240607,135600,646173700,25800,25800,25800,25800,0
|
|
20240607,135500,646173700,25800,25800,25800,25800,6
|
|
20240607,135400,646018900,25750,25750,25750,25750,0
|
|
20240607,135300,646018900,25750,25700,25750,25700,504
|
|
20240607,135200,633040950,25750,25750,25750,25750,6
|
|
20240607,135100,632886450,25750,25750,25750,25750,0
|
|
20240607,135000,632886450,25750,25750,25750,25750,7
|
|
20240607,134900,632706200,25750,25750,25750,25750,0
|
|
20240607,134800,632706200,25750,25750,25750,25750,0
|
|
20240607,134700,632706200,25750,25750,25750,25750,10
|
|
20240607,134600,632448700,25750,25750,25750,25750,955
|
|
20240607,134500,607857450,25750,25750,25750,25750,6
|
|
20240607,134400,607702950,25700,25700,25700,25700,30
|
|
20240607,134300,606931950,25700,25700,25700,25700,25
|
|
20240607,134200,606289450,25750,25750,25750,25750,7
|
|
20240607,134100,606109200,25700,25700,25700,25700,39
|
|
20240607,134000,605106900,25700,25750,25750,25700,32
|
|
20240607,133900,604284200,25750,25750,25750,25750,0
|
|
20240607,133800,604284200,25750,25750,25750,25750,0
|
|
20240607,133700,604284200,25750,25750,25750,25750,7
|
|
20240607,133600,604103950,25750,25750,25750,25750,0
|
|
20240607,133500,604103950,25750,25750,25750,25750,10
|
|
20240607,133400,603846450,25700,25700,25700,25700,25
|
|
20240607,133300,603203950,25700,25700,25700,25700,25
|
|
20240607,133200,602561450,25750,25750,25750,25750,6
|
|
20240607,133100,602406950,25750,25750,25750,25750,0
|
|
20240607,133000,602406950,25750,25750,25750,25750,6
|
|
20240607,132900,602252450,25700,25700,25700,25700,26
|
|
20240607,132800,601584250,25750,25750,25750,25750,0
|
|
20240607,132700,601584250,25750,25750,25750,25750,6
|
|
20240607,132600,601429750,25700,25700,25700,25700,52
|
|
20240607,132500,600093350,25750,25750,25750,25750,6
|
|
20240607,132400,599938850,25750,25750,25750,25750,0
|
|
20240607,132300,599938850,25750,25750,25750,25750,9
|
|
20240607,132200,599707100,25750,25750,25750,25750,7
|
|
20240607,132100,599526850,25750,25750,25750,25750,0
|
|
20240607,132000,599526850,25750,25800,25800,25750,71
|
|
20240607,131900,597698300,25800,25800,25800,25800,0
|
|
20240607,131800,597698300,25800,25800,25800,25800,0
|
|
20240607,131700,597698300,25800,25800,25800,25800,6
|
|
20240607,131600,597543500,25800,25800,25800,25800,0
|
|
20240607,131500,597543500,25800,25750,25800,25750,126
|
|
20240607,131400,594298700,25750,25750,25750,25750,16
|
|
20240607,131300,593886700,25750,25750,25750,25750,100
|
|
20240607,131200,591311700,25800,25800,25800,25800,6
|
|
20240607,131100,591156900,25750,25750,25750,25750,26
|
|
20240607,131000,590487400,25800,25800,25800,25800,6
|
|
20240607,130900,590332600,25800,25800,25800,25800,0
|
|
20240607,130800,590332600,25800,25800,25800,25800,0
|
|
20240607,130700,590332600,25800,25800,25800,25800,6
|
|
20240607,130600,590177800,25800,25800,25800,25800,0
|
|
20240607,130500,590177800,25800,25800,25800,25800,7
|
|
20240607,130400,589997200,25800,25800,25800,25800,0
|
|
20240607,130300,589997200,25800,25800,25800,25800,0
|
|
20240607,130200,589997200,25800,25800,25800,25800,7
|
|
20240607,130100,589816600,25800,25750,25800,25750,34
|
|
20240607,130000,588940900,25800,25800,25800,25800,9
|
|
20240607,125900,588708700,25750,25750,25750,25750,210
|
|
20240607,125800,583301200,25800,25800,25800,25800,0
|
|
20240607,125700,583301200,25800,25800,25800,25800,6
|
|
20240607,125600,583146400,25750,25750,25750,25750,124
|
|
20240607,125500,579953400,25750,25750,25800,25750,55
|
|
20240607,125400,578536850,25800,25800,25800,25800,0
|
|
20240607,125300,578536850,25800,25800,25800,25800,0
|
|
20240607,125200,578536850,25800,25800,25800,25800,6
|
|
20240607,125100,578382050,25800,25800,25800,25800,0
|
|
20240607,125000,578382050,25800,25800,25800,25800,6
|
|
20240607,124900,578227250,25750,25750,25750,25750,85
|
|
20240607,124800,576038500,25750,25750,25750,25750,27
|
|
20240607,124700,575343250,25800,25800,25800,25800,6
|
|
20240607,124600,575188450,25800,25800,25800,25800,0
|
|
20240607,124500,575188450,25800,25800,25800,25800,7
|
|
20240607,124400,575007850,25800,25800,25800,25800,0
|
|
20240607,124300,575007850,25800,25800,25800,25800,10
|
|
20240607,124200,574749850,25800,25800,25800,25800,26
|
|
20240607,124100,574079050,25800,25800,25800,25800,0
|
|
20240607,124000,574079050,25800,25800,25800,25800,31
|
|
20240607,123900,573279250,25750,25750,25750,25750,0
|
|
20240607,123800,573279250,25750,25750,25750,25750,100
|
|
20240607,123700,570704250,25750,25750,25800,25750,1356
|
|
20240607,123600,535786950,25800,25800,25800,25800,0
|
|
20240607,123500,535786950,25800,25800,25800,25800,6
|
|
20240607,123400,535632150,25800,25800,25800,25800,0
|
|
20240607,123300,535632150,25800,25800,25800,25800,0
|
|
20240607,123200,535632150,25800,25800,25800,25800,161
|
|
20240607,123100,531478350,25800,25800,25800,25800,0
|
|
20240607,123000,531478350,25800,25800,25800,25800,6
|
|
20240607,122900,531323550,25800,25800,25800,25800,14
|
|
20240607,122800,530962350,25750,25800,25800,25750,81
|
|
20240607,122700,528873050,25800,25800,25800,25800,7
|
|
20240607,122600,528692450,25800,25800,25800,25800,71
|
|
20240607,122500,526860650,25800,25800,25800,25800,20
|
|
20240607,122400,526344650,25800,25800,25800,25800,6
|
|
20240607,122300,526189850,25800,25800,25800,25800,0
|
|
20240607,122200,526189850,25800,25800,25800,25800,6
|
|
20240607,122100,526035050,25800,25800,25800,25800,0
|
|
20240607,122000,526035050,25800,25800,25800,25800,2
|
|
20240607,121900,525983450,25750,25800,25800,25750,34
|
|
20240607,121800,525107650,25800,25800,25800,25800,0
|
|
20240607,121700,525107650,25800,25800,25800,25800,6
|
|
20240607,121600,524952850,25800,25800,25800,25800,0
|
|
20240607,121500,524952850,25800,25800,25800,25800,0
|
|
20240607,121400,524952850,25800,25800,25800,25800,15
|
|
20240607,121300,524565850,25750,25800,25800,25750,14
|
|
20240607,121200,524205150,25750,25800,25800,25750,33
|
|
20240607,121100,523355100,25800,25800,25800,25800,14
|
|
20240607,121000,522993900,25800,25800,25800,25800,63
|
|
20240607,120900,521368500,25850,25850,25850,25850,6
|
|
20240607,120800,521213400,25850,25850,25850,25800,9
|
|
20240607,120700,520980850,25850,25850,25850,25850,7
|
|
20240607,120600,520799900,25750,25800,25800,25750,2907
|
|
20240607,120500,445817850,25800,25800,25800,25800,13
|
|
20240607,120400,445482450,25850,25850,25850,25800,54
|
|
20240607,120300,444088000,25850,25850,25850,25850,59
|
|
20240607,120200,442562850,25850,25800,25850,25800,46
|
|
20240607,120100,441375750,25800,25800,25800,25800,60
|
|
20240607,120000,439827750,25850,25850,25850,25850,0
|
|
20240607,115900,439827750,25850,25850,25850,25850,6
|
|
20240607,115800,439672650,25800,25800,25800,25800,10
|
|
20240607,115700,439414650,25850,25800,25850,25800,56
|
|
20240607,115600,437968350,25800,25800,25800,25800,6
|
|
20240607,115500,437813550,25800,25800,25800,25800,1
|
|
20240607,115400,437787750,25850,25850,25850,25850,6
|
|
20240607,115300,437632650,25850,25850,25850,25850,33
|
|
20240607,115200,436779600,25850,25850,25850,25850,7
|
|
20240607,115100,436598650,25850,25850,25850,25850,0
|
|
20240607,115000,436598650,25850,25850,25850,25850,0
|
|
20240607,114900,436598650,25850,25850,25850,25850,7
|
|
20240607,114800,436417700,25800,25800,25800,25800,67
|
|
20240607,114700,434689100,25850,25850,25850,25850,6
|
|
20240607,114600,434534000,25850,25850,25850,25850,0
|
|
20240607,114500,434534000,25850,25850,25850,25850,0
|
|
20240607,114400,434534000,25850,25800,25850,25800,83
|
|
20240607,114300,432392300,25850,25850,25850,25850,0
|
|
20240607,114200,432392300,25850,25850,25850,25850,6
|
|
20240607,114100,432237200,25800,25800,25800,25800,26
|
|
20240607,114000,431566400,25800,25800,25800,25800,10
|
|
20240607,113900,431308400,25850,25850,25850,25850,6
|
|
20240607,113800,431153300,25800,25800,25800,25800,10
|
|
20240607,113700,430895300,25800,25850,25850,25800,33
|
|
20240607,113600,430043600,25850,25850,25850,25850,0
|
|
20240607,113500,430043600,25850,25850,25850,25850,0
|
|
20240607,113400,430043600,25850,25850,25850,25850,6
|
|
20240607,113300,429888500,25850,25800,25850,25800,20
|
|
20240607,113200,429372000,25850,25850,25850,25850,12
|
|
20240607,113100,429061800,25850,25850,25850,25850,0
|
|
20240607,113000,429061800,25850,25800,25850,25800,32
|
|
20240607,112900,428236000,25850,25800,25850,25800,17
|
|
20240607,112800,427797050,25850,25850,25850,25850,0
|
|
20240607,112700,427797050,25850,25850,25850,25850,6
|
|
20240607,112600,427641950,25800,25800,25800,25800,29
|
|
20240607,112500,426893750,25850,25850,25850,25850,0
|
|
20240607,112400,426893750,25850,25850,25850,25850,33
|
|
20240607,112300,426040700,25850,25850,25850,25850,0
|
|
20240607,112200,426040700,25850,25850,25850,25850,6
|
|
20240607,112100,425885600,25800,25800,25800,25800,25
|
|
20240607,112000,425240600,25850,25850,25850,25850,0
|
|
20240607,111900,425240600,25850,25850,25850,25850,6
|
|
20240607,111800,425085500,25800,25800,25800,25800,0
|
|
20240607,111700,425085500,25800,25800,25850,25800,45
|
|
20240607,111600,423924200,25850,25850,25850,25850,1
|
|
20240607,111500,423898350,25850,25850,25850,25850,3
|
|
20240607,111400,423820800,25800,25850,25850,25800,16
|
|
20240607,111300,423407700,25800,25800,25800,25800,4
|
|
20240607,111200,423304500,25800,25800,25850,25800,74
|
|
20240607,111100,421394950,25800,25800,25800,25800,0
|
|
20240607,111000,421394950,25800,25800,25800,25800,26
|
|
20240607,110900,420724150,25800,25850,25850,25800,169
|
|
20240607,110800,416363500,25850,25850,25850,25850,0
|
|
20240607,110700,416363500,25850,25850,25850,25850,6
|
|
20240607,110600,416208400,25850,25850,25850,25850,0
|
|
20240607,110500,416208400,25850,25850,25850,25850,5
|
|
20240607,110400,416079150,25850,25850,25850,25850,6
|
|
20240607,110300,415924050,25800,25800,25800,25800,90
|
|
20240607,110200,413602050,25850,25850,25850,25850,6
|
|
20240607,110100,413446950,25850,25850,25850,25850,0
|
|
20240607,110000,413446950,25850,25850,25850,25850,5
|
|
20240607,105900,413317700,25850,25850,25850,25850,6
|
|
20240607,105800,413162600,25850,25850,25850,25850,25
|
|
20240607,105700,412516350,25850,25850,25850,25850,335
|
|
20240607,105600,403856600,25850,25850,25850,25850,19
|
|
20240607,105500,403365450,25850,25800,25850,25800,850
|
|
20240607,105400,381393000,25850,25800,25850,25800,113
|
|
20240607,105300,378477300,25850,25800,25850,25800,478
|
|
20240607,105200,366143900,25800,25800,25800,25800,7
|
|
20240607,105100,365963300,25800,25800,25800,25800,11
|
|
20240607,105000,365679500,25800,25800,25800,25800,0
|
|
20240607,104900,365679500,25800,25800,25800,25800,6
|
|
20240607,104800,365524700,25800,25800,25800,25800,599
|
|
20240607,104700,350070500,25800,25800,25800,25800,10
|
|
20240607,104600,349812500,25800,25800,25800,25800,782
|
|
20240607,104500,329636900,25750,25750,25750,25750,1
|
|
20240607,104400,329611150,25800,25750,25800,25750,16
|
|
20240607,104300,329198850,25750,25750,25750,25750,25
|
|
20240607,104200,328555100,25800,25800,25800,25800,0
|
|
20240607,104100,328555100,25800,25750,25800,25750,26
|
|
20240607,104000,327885300,25800,25800,25800,25800,0
|
|
20240607,103900,327885300,25800,25800,25800,25800,6
|
|
20240607,103800,327730500,25800,25800,25800,25800,5
|
|
20240607,103700,327601500,25800,25800,25800,25800,0
|
|
20240607,103600,327601500,25800,25750,25800,25750,10
|
|
20240607,103500,327343700,25750,25750,25750,25750,0
|
|
20240607,103400,327343700,25750,25800,25800,25750,408
|
|
20240607,103300,316837300,25800,25800,25800,25800,0
|
|
20240607,103200,316837300,25800,25800,25800,25800,0
|
|
20240607,103100,316837300,25800,25700,25800,25700,916
|
|
20240607,103000,293250050,25700,25700,25700,25700,1
|
|
20240607,102900,293224350,25750,25750,25750,25750,56
|
|
20240607,102800,291782350,25750,25750,25750,25750,9
|
|
20240607,102700,291550600,25750,25750,25750,25750,0
|
|
20240607,102600,291550600,25750,25750,25750,25750,8
|
|
20240607,102500,291344600,25750,25750,25750,25750,1
|
|
20240607,102400,291318850,25750,25750,25750,25750,15
|
|
20240607,102300,290932600,25750,25750,25750,25750,4
|
|
20240607,102200,290829600,25750,25750,25750,25750,4
|
|
20240607,102100,290726600,25750,25750,25750,25750,8
|
|
20240607,102000,290520600,25750,25700,25750,25700,290
|
|
20240607,101900,283053300,25700,25650,25700,25650,1088
|
|
20240607,101800,255092600,25700,25700,25700,25700,0
|
|
20240607,101700,255092600,25700,25700,25700,25700,0
|
|
20240607,101600,255092600,25700,25700,25700,25700,21
|
|
20240607,101500,254552900,25700,25700,25700,25700,0
|
|
20240607,101400,254552900,25700,25700,25700,25700,9
|
|
20240607,101300,254321600,25700,25700,25700,25700,0
|
|
20240607,101200,254321600,25700,25700,25700,25700,0
|
|
20240607,101100,254321600,25700,25650,25700,25650,34
|
|
20240607,101000,253449200,25700,25700,25700,25700,0
|
|
20240607,100900,253449200,25700,25700,25700,25700,6
|
|
20240607,100800,253295000,25700,25700,25700,25700,0
|
|
20240607,100700,253295000,25700,25700,25700,25700,0
|
|
20240607,100600,253295000,25700,25650,25700,25650,122
|
|
20240607,100500,250165400,25650,25650,25650,25650,70
|
|
20240607,100400,248369900,25700,25700,25700,25700,6
|
|
20240607,100300,248215700,25650,25650,25650,25650,326
|
|
20240607,100200,239853800,25650,25650,25650,25650,70
|
|
20240607,100100,238058300,25650,25700,25700,25650,320
|
|
20240607,100000,229850000,25650,25650,25650,25650,89
|
|
20240607,095900,227567150,25650,25700,25700,25650,42
|
|
20240607,095800,226489550,25650,25650,25650,25650,0
|
|
20240607,095700,226489550,25650,25650,25650,25650,0
|
|
20240607,095600,226489550,25650,25700,25700,25650,194
|
|
20240607,095500,221510000,25650,25650,25650,25650,0
|
|
20240607,095400,221510000,25650,25750,25750,25650,32
|
|
20240607,095300,220688600,25650,25650,25750,25650,35
|
|
20240607,095200,219790750,25650,25700,25700,25650,762
|
|
20240607,095100,200243150,25650,25750,25750,25650,23
|
|
20240607,095000,199651900,25750,25700,25750,25700,12
|
|
20240607,094900,199343450,25700,25750,25750,25650,204
|
|
20240607,094800,194106050,25700,25750,25750,25700,1343
|
|
20240607,094700,159590450,25750,25750,25750,25750,49
|
|
20240607,094600,158328700,25750,25750,25750,25750,16
|
|
20240607,094500,157916700,25750,25750,25750,25750,9
|
|
20240607,094400,157684950,25750,25750,25750,25700,17
|
|
20240607,094300,157247700,25750,25750,25750,25750,144
|
|
20240607,094200,153539700,25750,25700,25750,25700,11
|
|
20240607,094100,153256950,25800,25800,25800,25800,6
|
|
20240607,094000,153102150,25800,25800,25800,25800,0
|
|
20240607,093900,153102150,25800,25800,25800,25700,17
|
|
20240607,093800,152664550,25800,25800,25800,25800,5
|
|
20240607,093700,152535550,25800,25800,25800,25800,1
|
|
20240607,093600,152509750,25800,25750,25800,25750,49
|
|
20240607,093500,151247650,25700,25700,25700,25700,4
|
|
20240607,093400,151144850,25700,25800,25800,25700,2016
|
|
20240607,093300,99326100,25750,25750,25750,25750,1050
|
|
20240607,093200,72288600,25750,25750,25750,25750,45
|
|
20240607,093100,71129850,25800,25800,25800,25800,15
|
|
20240607,093000,70742850,25800,25800,25800,25800,0
|
|
20240607,092900,70742850,25800,25800,25800,25800,40
|
|
20240607,092800,69710850,25800,25800,25800,25800,9
|
|
20240607,092700,69478650,25800,25800,25800,25800,201
|
|
20240607,092600,64292850,25800,25800,25800,25800,6
|
|
20240607,092500,64138050,25800,25800,25800,25800,7
|
|
20240607,092400,63957450,25800,25750,25800,25750,8
|
|
20240607,092300,63751150,25700,25700,25700,25700,0
|
|
20240607,092200,63751150,25700,25700,25700,25700,133
|
|
20240607,092100,60333050,25750,25800,25800,25750,730
|
|
20240607,092000,41534750,25850,25850,25850,25850,1
|
|
20240607,091900,41508900,25800,25800,25800,25800,21
|
|
20240607,091800,40967100,25800,25800,25800,25800,109
|
|
20240607,091700,38154900,25800,25800,25800,25800,35
|
|
20240607,091600,37251900,25800,25750,25800,25750,68
|
|
20240607,091500,35498400,25750,25750,25750,25750,0
|
|
20240607,091400,35498400,25750,25800,25800,25750,57
|
|
20240607,091300,34030300,25800,25800,25800,25800,3
|
|
20240607,091200,33952900,25750,25750,25750,25750,106
|
|
20240607,091100,31223400,25800,25800,25800,25800,44
|
|
20240607,091000,30088200,25750,25800,25800,25750,131
|
|
20240607,090900,26713300,25750,25750,25750,25750,10
|
|
20240607,090800,26455800,25850,25800,25850,25750,238
|
|
20240607,090700,20324450,25900,25900,25900,25900,3
|
|
20240607,090600,20246750,25900,25800,25900,25800,73
|
|
20240607,090500,18362750,25800,25850,25850,25800,64
|
|
20240607,090400,16709550,25800,25700,25800,25700,129
|
|
20240607,090300,13383050,25800,25800,25800,25800,7
|
|
20240607,090200,13202450,25850,25800,25850,25750,47
|
|
20240607,090100,11990350,25900,25800,25900,25800,9
|
|
20240607,090000,11757350,25800,25950,25950,25800,454
|