600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185700,1349397150,21850,21850,21850,21850,1323
|
|
20240626,185600,1349397150,21850,21850,21850,21850,0
|
|
20240626,185500,1349397150,21850,21850,21850,21850,0
|
|
20240626,185400,1349397150,21850,21850,21850,21850,0
|
|
20240626,185300,1349397150,21850,21850,21850,21850,0
|
|
20240626,185200,1349397150,21850,21850,21850,21850,0
|
|
20240626,185100,1349397150,21850,21850,21850,21850,0
|
|
20240626,185000,1349397150,21850,21850,21850,21850,0
|
|
20240626,184900,1349397150,21850,21850,21850,21850,0
|
|
20240626,184800,1349397150,21850,21850,21850,21850,0
|
|
20240626,184700,1349397150,21850,21850,21850,21850,0
|
|
20240626,184600,1349397150,21850,21850,21850,21850,0
|
|
20240626,184500,1349397150,21850,21850,21850,21850,0
|
|
20240626,184400,1349397150,21850,21850,21850,21850,0
|
|
20240626,184300,1349397150,21850,21850,21850,21850,0
|
|
20240626,184200,1349397150,21850,21850,21850,21850,0
|
|
20240626,184100,1349397150,21850,21850,21850,21850,0
|
|
20240626,184000,1349397150,21850,21850,21850,21850,0
|
|
20240626,183900,1349397150,21850,21850,21850,21850,0
|
|
20240626,183800,1349397150,21850,21850,21850,21850,0
|
|
20240626,183700,1349397150,21850,21850,21850,21850,0
|
|
20240626,183600,1349397150,21850,21850,21850,21850,0
|
|
20240626,183500,1349397150,21850,21850,21850,21850,0
|
|
20240626,183400,1349397150,21850,21850,21850,21850,0
|
|
20240626,183300,1349397150,21850,21850,21850,21850,0
|
|
20240626,183200,1349397150,21850,21850,21850,21850,0
|
|
20240626,183100,1349397150,21850,21850,21850,21850,0
|
|
20240626,183000,1349397150,21850,21850,21850,21850,0
|
|
20240626,182900,1349397150,21850,21850,21850,21850,0
|
|
20240626,182800,1349397150,21850,21850,21850,21850,0
|
|
20240626,182700,1349397150,21850,21850,21850,21850,1323
|
|
20240626,182600,1349397150,21850,21850,21850,21850,0
|
|
20240626,182500,1349397150,21850,21850,21850,21850,0
|
|
20240626,182400,1349397150,21850,21850,21850,21850,0
|
|
20240626,182300,1349397150,21850,21850,21850,21850,0
|
|
20240626,182200,1349397150,21850,21850,21850,21850,0
|
|
20240626,182100,1349397150,21850,21850,21850,21850,0
|
|
20240626,182000,1349397150,21850,21850,21850,21850,0
|
|
20240626,181900,1349397150,21850,21850,21850,21850,0
|
|
20240626,181800,1349397150,21850,21850,21850,21850,0
|
|
20240626,181700,1349397150,21850,21850,21850,21850,0
|
|
20240626,181600,1349397150,21850,21850,21850,21850,0
|
|
20240626,181500,1349397150,21850,21850,21850,21850,0
|
|
20240626,181400,1349397150,21850,21850,21850,21850,0
|
|
20240626,181300,1349397150,21850,21850,21850,21850,0
|
|
20240626,181200,1349397150,21850,21850,21850,21850,0
|
|
20240626,181100,1349397150,21850,21850,21850,21850,0
|
|
20240626,181000,1349397150,21850,21850,21850,21850,0
|
|
20240626,180900,1349397150,21850,21850,21850,21850,0
|
|
20240626,180800,1349397150,21850,21850,21850,21850,0
|
|
20240626,180700,1349397150,21850,21850,21850,21850,0
|
|
20240626,180600,1349397150,21850,21850,21850,21850,0
|
|
20240626,180500,1349397150,21850,21850,21850,21850,0
|
|
20240626,180400,1349397150,21850,21850,21850,21850,0
|
|
20240626,180300,1349397150,21850,21850,21850,21850,0
|
|
20240626,180200,1349397150,21850,21850,21850,21850,0
|
|
20240626,180100,1349397150,21850,21850,21850,21850,0
|
|
20240626,180000,1349397150,21850,21850,21850,21850,0
|
|
20240626,175900,1349397150,21850,21850,21850,21850,0
|
|
20240626,175800,1349397150,21850,21850,21850,21850,0
|
|
20240626,175700,1349397150,21850,21850,21850,21850,1323
|
|
20240626,175600,1349397150,21850,21850,21850,21850,0
|
|
20240626,175500,1349397150,21850,21850,21850,21850,0
|
|
20240626,175400,1349397150,21850,21850,21850,21850,0
|
|
20240626,175300,1349397150,21850,21850,21850,21850,0
|
|
20240626,175200,1349397150,21850,21850,21850,21850,0
|
|
20240626,175100,1349397150,21850,21850,21850,21850,0
|
|
20240626,175000,1349397150,21850,21850,21850,21850,0
|
|
20240626,174900,1349397150,21850,21850,21850,21850,0
|
|
20240626,174800,1349397150,21850,21850,21850,21850,0
|
|
20240626,174700,1349397150,21850,21850,21850,21850,0
|
|
20240626,174600,1349397150,21850,21850,21850,21850,0
|
|
20240626,174500,1349397150,21850,21850,21850,21850,0
|
|
20240626,174400,1349397150,21850,21850,21850,21850,0
|
|
20240626,174300,1349397150,21850,21850,21850,21850,0
|
|
20240626,174200,1349397150,21850,21850,21850,21850,0
|
|
20240626,174100,1349397150,21850,21850,21850,21850,0
|
|
20240626,174000,1349397150,21850,21850,21850,21850,0
|
|
20240626,173900,1349397150,21850,21850,21850,21850,0
|
|
20240626,173800,1349397150,21850,21850,21850,21850,0
|
|
20240626,173700,1349397150,21850,21850,21850,21850,0
|
|
20240626,173600,1349397150,21850,21850,21850,21850,0
|
|
20240626,173500,1349397150,21850,21850,21850,21850,0
|
|
20240626,173400,1349397150,21850,21850,21850,21850,0
|
|
20240626,173300,1349397150,21850,21850,21850,21850,0
|
|
20240626,173200,1349397150,21850,21850,21850,21850,0
|
|
20240626,173100,1349397150,21850,21850,21850,21850,0
|
|
20240626,173000,1349397150,21850,21850,21850,21850,0
|
|
20240626,172900,1349397150,21850,21850,21850,21850,0
|
|
20240626,172800,1349397150,21850,21850,21850,21850,0
|
|
20240626,172700,1349397150,21850,21850,21850,21850,1323
|
|
20240626,172600,1349397150,21850,21850,21850,21850,0
|
|
20240626,172500,1349397150,21850,21850,21850,21850,0
|
|
20240626,172400,1349397150,21850,21850,21850,21850,0
|
|
20240626,172300,1349397150,21850,21850,21850,21850,0
|
|
20240626,172200,1349397150,21850,21850,21850,21850,0
|
|
20240626,172100,1349397150,21850,21850,21850,21850,0
|
|
20240626,172000,1349397150,21850,21850,21850,21850,0
|
|
20240626,171900,1349397150,21850,21850,21850,21850,0
|
|
20240626,171800,1349397150,21850,21850,21850,21850,0
|
|
20240626,171700,1349397150,21850,21850,21850,21850,0
|
|
20240626,171600,1349397150,21850,21850,21850,21850,0
|
|
20240626,171500,1349397150,21850,21850,21850,21850,0
|
|
20240626,171400,1349397150,21850,21850,21850,21850,0
|
|
20240626,171300,1349397150,21850,21850,21850,21850,0
|
|
20240626,171200,1349397150,21850,21850,21850,21850,0
|
|
20240626,171100,1349397150,21850,21850,21850,21850,0
|
|
20240626,171000,1349397150,21850,21850,21850,21850,0
|
|
20240626,170900,1349397150,21850,21850,21850,21850,0
|
|
20240626,170800,1349397150,21850,21850,21850,21850,0
|
|
20240626,170700,1349397150,21850,21850,21850,21850,0
|
|
20240626,170600,1349397150,21850,21850,21850,21850,0
|
|
20240626,170500,1349397150,21850,21850,21850,21850,0
|
|
20240626,170400,1349397150,21850,21850,21850,21850,0
|
|
20240626,170300,1349397150,21850,21850,21850,21850,0
|
|
20240626,170200,1349397150,21850,21850,21850,21850,0
|
|
20240626,170100,1349397150,21850,21850,21850,21850,0
|
|
20240626,170000,1349397150,21850,21850,21850,21850,0
|
|
20240626,165900,1349397150,21850,21850,21850,21850,0
|
|
20240626,165800,1349397150,21850,21850,21850,21850,0
|
|
20240626,165700,1349397150,21850,21850,21850,21850,1323
|
|
20240626,165600,1349397150,21850,21850,21850,21850,0
|
|
20240626,165500,1349397150,21850,21850,21850,21850,0
|
|
20240626,165400,1349397150,21850,21850,21850,21850,0
|
|
20240626,165300,1349397150,21850,21850,21850,21850,0
|
|
20240626,165200,1349397150,21850,21850,21850,21850,0
|
|
20240626,165100,1349397150,21850,21850,21850,21850,0
|
|
20240626,165000,1349397150,21850,21850,21850,21850,0
|
|
20240626,164900,1349397150,21850,21850,21850,21850,0
|
|
20240626,164800,1349397150,21850,21850,21850,21850,0
|
|
20240626,164700,1349397150,21850,21850,21850,21850,0
|
|
20240626,164600,1349397150,21850,21850,21850,21850,0
|
|
20240626,164500,1349397150,21850,21850,21850,21850,0
|
|
20240626,164400,1349397150,21850,21850,21850,21850,0
|
|
20240626,164300,1349397150,21850,21850,21850,21850,0
|
|
20240626,164200,1349397150,21850,21850,21850,21850,0
|
|
20240626,164100,1349397150,21850,21850,21850,21850,0
|
|
20240626,164000,1349397150,21850,21850,21850,21850,0
|
|
20240626,163900,1349397150,21850,21850,21850,21850,0
|
|
20240626,163800,1349397150,21850,21850,21850,21850,0
|
|
20240626,163700,1349397150,21850,21850,21850,21850,0
|
|
20240626,163600,1349397150,21850,21850,21850,21850,0
|
|
20240626,163500,1349397150,21850,21850,21850,21850,0
|
|
20240626,163400,1349397150,21850,21850,21850,21850,0
|
|
20240626,163300,1349397150,21850,21850,21850,21850,0
|
|
20240626,163200,1349397150,21850,21850,21850,21850,0
|
|
20240626,163100,1349397150,21850,21850,21850,21850,0
|
|
20240626,163000,1349397150,21850,21850,21850,21850,0
|
|
20240626,162900,1349397150,21850,21850,21850,21850,0
|
|
20240626,162800,1349397150,21850,21850,21850,21850,0
|
|
20240626,162700,1349397150,21850,21850,21850,21850,1323
|
|
20240626,162600,1349397150,21850,21850,21850,21850,0
|
|
20240626,162500,1349397150,21850,21850,21850,21850,0
|
|
20240626,162400,1349397150,21850,21850,21850,21850,0
|
|
20240626,162300,1349397150,21850,21850,21850,21850,0
|
|
20240626,162200,1349397150,21850,21850,21850,21850,0
|
|
20240626,162100,1349397150,21850,21850,21850,21850,0
|
|
20240626,162000,1349397150,21850,21850,21850,21850,0
|
|
20240626,161900,1349397150,21850,21850,21850,21850,0
|
|
20240626,161800,1349397150,21850,21850,21850,21850,0
|
|
20240626,161700,1349397150,21850,21850,21850,21850,0
|
|
20240626,161600,1349397150,21850,21850,21850,21850,0
|
|
20240626,161500,1349397150,21850,21850,21850,21850,0
|
|
20240626,161400,1349397150,21850,21850,21850,21850,0
|
|
20240626,161300,1349397150,21850,21850,21850,21850,0
|
|
20240626,161200,1349397150,21850,21850,21850,21850,0
|
|
20240626,161100,1349397150,21850,21850,21850,21850,0
|
|
20240626,161000,1349397150,21850,21850,21850,21850,0
|
|
20240626,160900,1349397150,21850,21850,21850,21850,0
|
|
20240626,160800,1349397150,21850,21850,21850,21850,0
|
|
20240626,160700,1349397150,21850,21850,21850,21850,0
|
|
20240626,160600,1349397150,21850,21850,21850,21850,0
|
|
20240626,160500,1349397150,21850,21850,21850,21850,0
|
|
20240626,160400,1349397150,21850,21850,21850,21850,0
|
|
20240626,160300,1349397150,21850,21850,21850,21850,0
|
|
20240626,160200,1349397150,21850,21850,21850,21850,0
|
|
20240626,160100,1349397150,21850,21850,21850,21850,0
|
|
20240626,160000,1349397150,21850,21850,21850,21850,0
|
|
20240626,155900,1349397150,21850,21850,21850,21850,0
|
|
20240626,155800,1349397150,21850,21850,21850,21850,0
|
|
20240626,155700,1349397150,21850,21850,21850,21850,1323
|
|
20240626,155600,1349397150,21850,21850,21850,21850,0
|
|
20240626,155500,1349397150,21850,21850,21850,21850,0
|
|
20240626,155400,1349397150,21850,21850,21850,21850,0
|
|
20240626,155300,1349397150,21850,21850,21850,21850,0
|
|
20240626,155200,1349397150,21850,21850,21850,21850,0
|
|
20240626,155100,1349397150,21850,21850,21850,21850,0
|
|
20240626,155000,1349397150,21850,21850,21850,21850,0
|
|
20240626,154900,1349397150,21850,21850,21850,21850,0
|
|
20240626,154800,1349397150,21850,21850,21850,21850,0
|
|
20240626,154700,1349397150,21850,21850,21850,21850,0
|
|
20240626,154600,1349397150,21850,21850,21850,21850,0
|
|
20240626,154500,1349397150,21850,21850,21850,21850,0
|
|
20240626,154400,1349397150,21850,21850,21850,21850,0
|
|
20240626,154300,1349397150,21850,21850,21850,21850,0
|
|
20240626,154200,1349397150,21850,21850,21850,21850,0
|
|
20240626,154100,1349397150,21850,21850,21850,21850,0
|
|
20240626,154000,1349397150,21850,21850,21850,21850,0
|
|
20240626,153900,1349397150,21850,21850,21850,21850,0
|
|
20240626,153800,1349397150,21850,21850,21850,21850,0
|
|
20240626,153700,1349397150,21850,21850,21850,21850,0
|
|
20240626,153600,1349397150,21850,21850,21850,21850,0
|
|
20240626,153500,1349397150,21850,21850,21850,21850,0
|
|
20240626,153400,1349397150,21850,21850,21850,21850,0
|
|
20240626,153300,1349397150,21850,21850,21850,21850,0
|
|
20240626,153200,1349397150,21850,21850,21850,21850,0
|
|
20240626,153100,1349397150,21850,21850,21850,21850,0
|
|
20240626,153000,1349397150,21850,21850,21850,21850,1323
|
|
20240626,152900,1320489600,21850,21850,21850,21850,0
|
|
20240626,152800,1320489600,21850,21850,21850,21850,0
|
|
20240626,152700,1320489600,21850,21850,21850,21850,0
|
|
20240626,152600,1320489600,21850,21850,21850,21850,0
|
|
20240626,152500,1320489600,21850,21850,21850,21850,0
|
|
20240626,152400,1320489600,21850,21850,21850,21850,0
|
|
20240626,152300,1320489600,21850,21850,21850,21850,0
|
|
20240626,152200,1320489600,21850,21850,21850,21850,0
|
|
20240626,152100,1320489600,21850,21850,21850,21850,0
|
|
20240626,152000,1320489600,21850,21850,21850,21850,0
|
|
20240626,151900,1320489600,21850,21750,21850,21750,340
|
|
20240626,151800,1313081800,21750,21800,21800,21750,148
|
|
20240626,151700,1309855550,21800,21800,21800,21800,80
|
|
20240626,151600,1308111550,21800,21800,21800,21800,458
|
|
20240626,151500,1298127150,21800,21800,21800,21800,0
|
|
20240626,151400,1298127150,21800,21700,21800,21700,65
|
|
20240626,151300,1296711650,21700,21700,21700,21700,178
|
|
20240626,151200,1292849050,21650,21700,21700,21650,152
|
|
20240626,151100,1289557200,21700,21700,21700,21700,50
|
|
20240626,151000,1288472200,21800,21800,21800,21800,0
|
|
20240626,150900,1288472200,21800,21700,21800,21700,89
|
|
20240626,150800,1286539800,21700,21700,21700,21700,5
|
|
20240626,150700,1286431300,21700,21700,21750,21700,202
|
|
20240626,150600,1282045400,21700,21650,21700,21650,6
|
|
20240626,150500,1281915450,21650,21600,21650,21600,964
|
|
20240626,150400,1261080300,21650,21650,21650,21650,4
|
|
20240626,150300,1260993700,21650,21650,21650,21650,10
|
|
20240626,150200,1260777200,21650,21650,21650,21650,93
|
|
20240626,150100,1258763750,21650,21700,21700,21650,712
|
|
20240626,150000,1243325850,21750,21800,21800,21750,697
|
|
20240626,145900,1228163000,21750,21800,21800,21750,159
|
|
20240626,145800,1224701650,21800,21800,21800,21750,174
|
|
20240626,145700,1220910450,21800,21850,21850,21800,413
|
|
20240626,145600,1211900350,21850,21850,21850,21850,207
|
|
20240626,145500,1207377400,21850,21800,21850,21800,135
|
|
20240626,145400,1204427700,21900,21900,21900,21850,134
|
|
20240626,145300,1201496200,21900,21900,21900,21800,278
|
|
20240626,145200,1195422400,21900,21900,21900,21800,128
|
|
20240626,145100,1192619900,21900,21850,21900,21850,273
|
|
20240626,145000,1186648000,21850,21850,21850,21850,134
|
|
20240626,144900,1183720100,21850,21900,21900,21850,196
|
|
20240626,144800,1179432600,21900,21900,21900,21900,121
|
|
20240626,144700,1176782700,21900,21800,21900,21800,362
|
|
20240626,144600,1168886300,21800,21900,21900,21800,664
|
|
20240626,144500,1154387500,21900,21900,21900,21900,130
|
|
20240626,144400,1151540500,21850,21900,21900,21850,441
|
|
20240626,144300,1141899700,21900,21900,21900,21900,134
|
|
20240626,144200,1138965100,21900,21900,21900,21900,402
|
|
20240626,144100,1130161300,21900,21850,21900,21850,140
|
|
20240626,144000,1127095550,21850,21850,21900,21800,1202
|
|
20240626,143900,1100829950,21850,21850,21850,21850,122
|
|
20240626,143800,1098164250,21850,21850,21850,21850,198
|
|
20240626,143700,1093837950,21850,21800,21850,21800,229
|
|
20240626,143600,1088841550,21850,21850,21850,21850,136
|
|
20240626,143500,1085869950,21850,21850,21850,21800,151
|
|
20240626,143400,1082572100,21850,21800,21850,21800,112
|
|
20240626,143300,1080128600,21800,21800,21850,21800,453
|
|
20240626,143200,1070249350,21850,21800,21850,21800,237
|
|
20240626,143100,1065075850,21800,21800,21850,21800,523
|
|
20240626,143000,1053668250,21850,21850,21850,21850,138
|
|
20240626,142900,1050652950,21850,21850,21850,21850,163
|
|
20240626,142800,1047091400,21850,21850,21850,21850,199
|
|
20240626,142700,1042743250,21850,21850,21850,21850,125
|
|
20240626,142600,1040012000,21850,21850,21850,21800,321
|
|
20240626,142500,1032999550,21850,21850,21850,21850,138
|
|
20240626,142400,1029984250,21850,21850,21850,21850,168
|
|
20240626,142300,1026313450,21800,21850,21850,21800,100
|
|
20240626,142200,1024130900,21850,21800,21850,21800,125
|
|
20240626,142100,1021404650,21800,21850,21850,21800,140
|
|
20240626,142000,1018346400,21850,21850,21850,21750,249
|
|
20240626,141900,1012916750,21850,21850,21900,21850,280
|
|
20240626,141800,1006798700,21850,21750,21850,21750,2290
|
|
20240626,141700,956900450,21700,21750,21750,21700,313
|
|
20240626,141600,950103350,21750,21700,21750,21700,137
|
|
20240626,141500,947126650,21700,21700,21700,21700,138
|
|
20240626,141400,944132050,21700,21600,21700,21600,36
|
|
20240626,141300,943353050,21650,21650,21650,21650,14
|
|
20240626,141200,943049950,21600,21600,21600,21600,116
|
|
20240626,141100,940544350,21600,21600,21600,21600,0
|
|
20240626,141000,940544350,21600,21600,21600,21600,1
|
|
20240626,140900,940522750,21500,21550,21550,21500,101
|
|
20240626,140800,938350050,21550,21550,21550,21550,200
|
|
20240626,140700,934040050,21600,21600,21600,21600,10
|
|
20240626,140600,933824050,21700,21650,21700,21650,125
|
|
20240626,140500,931112100,21700,21550,21700,21550,21
|
|
20240626,140400,930658950,21600,21600,21600,21600,0
|
|
20240626,140300,930658950,21600,21550,21600,21550,28
|
|
20240626,140200,930054500,21550,21600,21600,21550,495
|
|
20240626,140100,919364150,21600,21650,21650,21600,217
|
|
20240626,140000,914671950,21700,21700,21700,21700,4
|
|
20240626,135900,914585150,21700,21650,21700,21650,3
|
|
20240626,135800,914520150,21650,21650,21750,21650,708
|
|
20240626,135700,899188950,21650,21850,21850,21650,827
|
|
20240626,135600,881227450,21750,21800,21850,21750,229
|
|
20240626,135500,876238200,21800,21800,21800,21800,1323
|
|
20240626,135400,847396800,21800,21800,21800,21700,50
|
|
20240626,135300,846311400,21800,21800,21800,21800,12
|
|
20240626,135200,846049800,21800,21750,21800,21750,386
|
|
20240626,135100,837654200,21750,21700,21750,21700,485
|
|
20240626,135000,827122050,21700,21700,21700,21650,669
|
|
20240626,134900,812609750,21700,21800,21800,21600,421
|
|
20240626,134800,803457350,21850,21500,21850,21500,2131
|
|
20240626,134700,757233700,21500,21500,21500,21500,0
|
|
20240626,134600,757233700,21500,21500,21500,21500,0
|
|
20240626,134500,757233700,21500,21500,21500,21500,0
|
|
20240626,134400,757233700,21500,21500,21500,21500,0
|
|
20240626,134300,757233700,21500,21500,21500,21500,0
|
|
20240626,134200,757233700,21500,21500,21500,21500,10
|
|
20240626,134100,757018700,21450,21450,21450,21450,0
|
|
20240626,134000,757018700,21450,21450,21450,21450,0
|
|
20240626,133900,757018700,21450,21450,21450,21450,6
|
|
20240626,133800,756890000,21500,21500,21500,21500,5
|
|
20240626,133700,756782500,21500,21500,21500,21500,1
|
|
20240626,133600,756761000,21450,21500,21500,21450,60
|
|
20240626,133500,755473500,21500,21500,21500,21500,31
|
|
20240626,133400,754807000,21500,21500,21500,21500,5
|
|
20240626,133300,754699500,21500,21500,21500,21500,10
|
|
20240626,133200,754484500,21500,21500,21500,21500,0
|
|
20240626,133100,754484500,21500,21500,21500,21500,0
|
|
20240626,133000,754484500,21500,21500,21500,21500,9
|
|
20240626,132900,754291000,21550,21550,21550,21550,0
|
|
20240626,132800,754291000,21550,21550,21550,21550,0
|
|
20240626,132700,754291000,21550,21550,21550,21550,0
|
|
20240626,132600,754291000,21550,21550,21550,21550,0
|
|
20240626,132500,754291000,21550,21550,21550,21550,0
|
|
20240626,132400,754291000,21550,21550,21550,21550,0
|
|
20240626,132300,754291000,21550,21550,21550,21550,2
|
|
20240626,132200,754247900,21550,21550,21550,21550,0
|
|
20240626,132100,754247900,21550,21550,21550,21550,3
|
|
20240626,132000,754183250,21600,21550,21600,21550,193
|
|
20240626,131900,750024050,21550,21550,21550,21550,1
|
|
20240626,131800,750002500,21500,21450,21500,21450,296
|
|
20240626,131700,743638800,21500,21500,21500,21500,0
|
|
20240626,131600,743638800,21500,21500,21500,21500,0
|
|
20240626,131500,743638800,21500,21500,21500,21500,24
|
|
20240626,131400,743122800,21500,21500,21500,21500,200
|
|
20240626,131300,738822800,21450,21450,21450,21450,23
|
|
20240626,131200,738329450,21450,21450,21450,21450,0
|
|
20240626,131100,738329450,21450,21450,21450,21450,114
|
|
20240626,131000,735884150,21500,21500,21500,21500,0
|
|
20240626,130900,735884150,21500,21500,21500,21500,0
|
|
20240626,130800,735884150,21500,21500,21500,21500,1
|
|
20240626,130700,735862650,21500,21500,21500,21500,0
|
|
20240626,130600,735862650,21500,21450,21500,21450,130
|
|
20240626,130500,733071600,21450,21450,21450,21450,0
|
|
20240626,130400,733071600,21450,21450,21450,21450,0
|
|
20240626,130300,733071600,21450,21450,21450,21450,28
|
|
20240626,130200,732471000,21450,21450,21450,21450,16
|
|
20240626,130100,732127800,21450,21450,21450,21450,10
|
|
20240626,130000,731913300,21450,21450,21450,21450,1
|
|
20240626,125900,731891850,21450,21450,21450,21450,5
|
|
20240626,125800,731784600,21450,21450,21450,21450,50
|
|
20240626,125700,730712100,21450,21450,21450,21450,0
|
|
20240626,125600,730712100,21450,21450,21450,21450,0
|
|
20240626,125500,730712100,21450,21450,21450,21450,0
|
|
20240626,125400,730712100,21450,21450,21450,21450,0
|
|
20240626,125300,730712100,21450,21450,21450,21450,0
|
|
20240626,125200,730712100,21450,21450,21450,21450,2
|
|
20240626,125100,730669200,21450,21450,21450,21450,0
|
|
20240626,125000,730669200,21450,21450,21450,21450,0
|
|
20240626,124900,730669200,21450,21450,21450,21450,0
|
|
20240626,124800,730669200,21450,21450,21450,21450,0
|
|
20240626,124700,730669200,21450,21450,21450,21450,24
|
|
20240626,124600,730154400,21400,21400,21400,21400,70
|
|
20240626,124500,728656400,21400,21400,21400,21400,31
|
|
20240626,124400,727993000,21400,21400,21400,21400,197
|
|
20240626,124300,723777200,21400,21450,21450,21400,25
|
|
20240626,124200,723242150,21350,21350,21350,21350,0
|
|
20240626,124100,723242150,21350,21350,21350,21350,0
|
|
20240626,124000,723242150,21350,21400,21400,21350,154
|
|
20240626,123900,719952550,21400,21400,21400,21400,281
|
|
20240626,123800,713939150,21400,21400,21400,21400,46
|
|
20240626,123700,712954750,21400,21400,21400,21400,351
|
|
20240626,123600,705443350,21400,21400,21400,21400,559
|
|
20240626,123500,693480750,21450,21450,21450,21450,4
|
|
20240626,123400,693394950,21450,21450,21450,21450,2
|
|
20240626,123300,693352050,21450,21450,21450,21450,1
|
|
20240626,123200,693330600,21400,21400,21400,21400,85
|
|
20240626,123100,691511600,21400,21450,21450,21400,21
|
|
20240626,123000,691062150,21450,21450,21450,21450,0
|
|
20240626,122900,691062150,21450,21450,21450,21450,5
|
|
20240626,122800,690954900,21450,21450,21450,21450,3
|
|
20240626,122700,690890550,21500,21500,21500,21500,0
|
|
20240626,122600,690890550,21500,21500,21500,21500,1
|
|
20240626,122500,690869050,21450,21450,21500,21450,1230
|
|
20240626,122400,664485500,21500,21500,21500,21500,0
|
|
20240626,122300,664485500,21500,21500,21500,21500,0
|
|
20240626,122200,664485500,21500,21500,21500,21500,0
|
|
20240626,122100,664485500,21500,21500,21500,21500,7
|
|
20240626,122000,664335000,21500,21500,21500,21500,0
|
|
20240626,121900,664335000,21500,21500,21500,21500,57
|
|
20240626,121800,663109500,21500,21500,21500,21500,0
|
|
20240626,121700,663109500,21500,21500,21500,21500,10
|
|
20240626,121600,662894500,21500,21500,21500,21500,0
|
|
20240626,121500,662894500,21500,21500,21500,21500,1
|
|
20240626,121400,662873000,21500,21500,21500,21500,0
|
|
20240626,121300,662873000,21500,21500,21500,21500,0
|
|
20240626,121200,662873000,21500,21500,21500,21500,0
|
|
20240626,121100,662873000,21500,21500,21500,21500,0
|
|
20240626,121000,662873000,21500,21450,21500,21450,10
|
|
20240626,120900,662658450,21550,21550,21550,21550,0
|
|
20240626,120800,662658450,21550,21550,21550,21450,793
|
|
20240626,120700,645648250,21550,21550,21550,21550,5
|
|
20240626,120600,645540500,21550,21550,21550,21550,0
|
|
20240626,120500,645540500,21550,21550,21550,21550,0
|
|
20240626,120400,645540500,21550,21500,21550,21500,101
|
|
20240626,120300,643368950,21500,21500,21500,21500,31
|
|
20240626,120200,642702450,21500,21500,21500,21500,41
|
|
20240626,120100,641820950,21500,21500,21500,21500,283
|
|
20240626,120000,635736450,21550,21550,21550,21550,0
|
|
20240626,115900,635736450,21550,21550,21550,21550,0
|
|
20240626,115800,635736450,21550,21550,21550,21550,1
|
|
20240626,115700,635714900,21500,21500,21500,21500,0
|
|
20240626,115600,635714900,21500,21500,21500,21500,298
|
|
20240626,115500,629307900,21500,21500,21500,21500,0
|
|
20240626,115400,629307900,21500,21500,21500,21500,200
|
|
20240626,115300,625007900,21550,21550,21550,21550,0
|
|
20240626,115200,625007900,21550,21550,21550,21550,79
|
|
20240626,115100,623305450,21550,21550,21550,21550,33
|
|
20240626,115000,622594300,21600,21600,21600,21600,0
|
|
20240626,114900,622594300,21600,21600,21600,21600,0
|
|
20240626,114800,622594300,21600,21600,21600,21600,0
|
|
20240626,114700,622594300,21600,21600,21600,21600,2
|
|
20240626,114600,622551100,21550,21550,21550,21550,0
|
|
20240626,114500,622551100,21550,21550,21550,21550,0
|
|
20240626,114400,622551100,21550,21550,21600,21550,9
|
|
20240626,114300,622356850,21600,21600,21600,21600,8
|
|
20240626,114200,622184050,21600,21600,21600,21600,0
|
|
20240626,114100,622184050,21600,21600,21600,21600,11
|
|
20240626,114000,621946450,21500,21500,21600,21500,12
|
|
20240626,113900,621687850,21600,21550,21600,21500,7
|
|
20240626,113800,621537200,21550,21600,21600,21550,10
|
|
20240626,113700,621321650,21550,21550,21550,21550,100
|
|
20240626,113600,619166650,21550,21550,21550,21550,256
|
|
20240626,113500,613649850,21600,21600,21600,21600,1
|
|
20240626,113400,613628250,21550,21550,21550,21550,0
|
|
20240626,113300,613628250,21550,21550,21550,21550,0
|
|
20240626,113200,613628250,21550,21550,21550,21550,0
|
|
20240626,113100,613628250,21550,21550,21550,21550,0
|
|
20240626,113000,613628250,21550,21550,21550,21550,95
|
|
20240626,112900,611581000,21550,21550,21550,21550,11
|
|
20240626,112800,611343950,21550,21550,21550,21550,1
|
|
20240626,112700,611322400,21550,21550,21550,21550,16
|
|
20240626,112600,610977600,21550,21550,21550,21550,23
|
|
20240626,112500,610481950,21550,21500,21550,21500,22
|
|
20240626,112400,610007950,21550,21550,21550,21550,10
|
|
20240626,112300,609792450,21550,21550,21550,21550,107
|
|
20240626,112200,607486600,21550,21550,21550,21550,203
|
|
20240626,112100,603111950,21500,21500,21500,21500,0
|
|
20240626,112000,603111950,21500,21500,21500,21500,0
|
|
20240626,111900,603111950,21500,21500,21500,21500,0
|
|
20240626,111800,603111950,21500,21500,21500,21500,0
|
|
20240626,111700,603111950,21500,21500,21500,21500,5
|
|
20240626,111600,603004450,21550,21550,21550,21550,0
|
|
20240626,111500,603004450,21550,21550,21550,21550,10
|
|
20240626,111400,602788950,21500,21500,21500,21500,0
|
|
20240626,111300,602788950,21500,21500,21500,21500,1
|
|
20240626,111200,602767450,21500,21500,21500,21500,1
|
|
20240626,111100,602745950,21500,21500,21500,21500,0
|
|
20240626,111000,602745950,21500,21500,21500,21500,52
|
|
20240626,110900,601627950,21500,21500,21500,21500,0
|
|
20240626,110800,601627950,21500,21500,21500,21500,0
|
|
20240626,110700,601627950,21500,21500,21500,21500,0
|
|
20240626,110600,601627950,21500,21500,21500,21500,20
|
|
20240626,110500,601197950,21450,21500,21500,21450,6
|
|
20240626,110400,601069000,21500,21450,21500,21450,2
|
|
20240626,110300,601026050,21500,21500,21500,21500,150
|
|
20240626,110200,597801050,21500,21500,21500,21500,75
|
|
20240626,110100,596188550,21500,21500,21500,21500,10
|
|
20240626,110000,595973550,21450,21450,21450,21450,0
|
|
20240626,105900,595973550,21450,21450,21450,21450,164
|
|
20240626,105800,592455750,21500,21500,21500,21500,1
|
|
20240626,105700,592434250,21450,21450,21450,21450,180
|
|
20240626,105600,588573250,21450,21450,21450,21450,0
|
|
20240626,105500,588573250,21450,21450,21450,21450,1
|
|
20240626,105400,588551800,21500,21500,21500,21500,110
|
|
20240626,105300,586186800,21450,21450,21450,21450,0
|
|
20240626,105200,586186800,21450,21450,21450,21450,2
|
|
20240626,105100,586143900,21450,21500,21500,21450,12
|
|
20240626,105000,585886000,21500,21500,21500,21500,326
|
|
20240626,104900,578877000,21500,21550,21550,21500,649
|
|
20240626,104800,564915100,21600,21600,21600,21600,0
|
|
20240626,104700,564915100,21600,21600,21600,21600,33
|
|
20240626,104600,564202300,21600,21600,21600,21600,0
|
|
20240626,104500,564202300,21600,21600,21600,21600,60
|
|
20240626,104400,562906300,21600,21600,21600,21600,23
|
|
20240626,104300,562409500,21600,21600,21600,21600,0
|
|
20240626,104200,562409500,21600,21600,21600,21600,2
|
|
20240626,104100,562366300,21600,21600,21600,21600,5
|
|
20240626,104000,562258300,21600,21600,21600,21600,0
|
|
20240626,103900,562258300,21600,21600,21600,21600,0
|
|
20240626,103800,562258300,21600,21600,21600,21600,0
|
|
20240626,103700,562258300,21600,21600,21600,21600,0
|
|
20240626,103600,562258300,21600,21600,21600,21600,0
|
|
20240626,103500,562258300,21600,21600,21600,21600,0
|
|
20240626,103400,562258300,21600,21600,21600,21600,17
|
|
20240626,103300,561891100,21600,21600,21600,21600,0
|
|
20240626,103200,561891100,21600,21600,21600,21600,0
|
|
20240626,103100,561891100,21600,21600,21600,21600,10
|
|
20240626,103000,561675100,21600,21600,21600,21600,5
|
|
20240626,102900,561567100,21600,21600,21600,21600,122
|
|
20240626,102800,558931900,21550,21550,21550,21550,0
|
|
20240626,102700,558931900,21550,21550,21550,21550,0
|
|
20240626,102600,558931900,21550,21550,21550,21550,0
|
|
20240626,102500,558931900,21550,21550,21550,21550,1
|
|
20240626,102400,558910350,21600,21600,21600,21600,0
|
|
20240626,102300,558910350,21600,21600,21600,21600,1
|
|
20240626,102200,558888750,21550,21550,21550,21550,6
|
|
20240626,102100,558759450,21600,21600,21600,21600,0
|
|
20240626,102000,558759450,21600,21600,21600,21600,0
|
|
20240626,101900,558759450,21600,21600,21600,21600,1315
|
|
20240626,101800,530355450,21650,21650,21650,21650,0
|
|
20240626,101700,530355450,21650,21650,21650,21600,465
|
|
20240626,101600,520293100,21650,21650,21650,21650,20
|
|
20240626,101500,519860100,21650,21650,21650,21650,0
|
|
20240626,101400,519860100,21650,21650,21650,21650,501
|
|
20240626,101300,509013450,21600,21600,21650,21600,177
|
|
20240626,101200,505190150,21600,21650,21650,21600,37
|
|
20240626,101100,504389250,21650,21650,21650,21650,166
|
|
20240626,101000,500795350,21600,21600,21600,21600,0
|
|
20240626,100900,500795350,21600,21500,21600,21500,628
|
|
20240626,100800,487274250,21600,21550,21600,21500,510
|
|
20240626,100700,476263200,21550,21550,21550,21550,176
|
|
20240626,100600,472470400,21600,21600,21600,21600,0
|
|
20240626,100500,472470400,21600,21550,21600,21550,25
|
|
20240626,100400,471931600,21550,21500,21550,21500,134
|
|
20240626,100300,469043950,21550,21550,21550,21550,193
|
|
20240626,100200,464884800,21550,21550,21550,21550,29
|
|
20240626,100100,464259850,21550,21500,21550,21500,210
|
|
20240626,100000,459744350,21500,21550,21550,21500,130
|
|
20240626,095900,456949300,21550,21600,21600,21550,11
|
|
20240626,095800,456712000,21600,21600,21600,21600,0
|
|
20240626,095700,456712000,21600,21600,21600,21600,2
|
|
20240626,095600,456668800,21600,21600,21600,21600,4
|
|
20240626,095500,456582400,21500,21500,21500,21500,615
|
|
20240626,095400,443359900,21550,21500,21550,21500,23
|
|
20240626,095300,442864400,21500,21500,21500,21500,9
|
|
20240626,095200,442670900,21500,21550,21550,21500,85
|
|
20240626,095100,440843350,21550,21550,21550,21550,10
|
|
20240626,095000,440627850,21600,21600,21600,21600,1
|
|
20240626,094900,440606250,21700,21700,21700,21700,0
|
|
20240626,094800,440606250,21700,21600,21700,21600,11
|
|
20240626,094700,440368550,21500,21500,21500,21500,95
|
|
20240626,094600,438326050,21500,21500,21500,21450,559
|
|
20240626,094500,426314200,21450,21400,21500,21400,184
|
|
20240626,094400,422367550,21450,21400,21500,21400,749
|
|
20240626,094300,406300550,21400,21550,21550,21400,1950
|
|
20240626,094200,364402200,21550,21700,21700,21550,236
|
|
20240626,094100,359309100,21600,21600,21600,21600,420
|
|
20240626,094000,350237100,21600,21550,21600,21550,197
|
|
20240626,093900,345991250,21550,21650,21650,21550,639
|
|
20240626,093800,332182550,21650,21650,21650,21650,143
|
|
20240626,093700,329086600,21650,21650,21650,21650,70
|
|
20240626,093600,327571100,21650,21700,21700,21650,66
|
|
20240626,093500,326141900,21650,21750,21750,21650,218
|
|
20240626,093400,321411550,21700,21700,21700,21700,100
|
|
20240626,093300,319241550,21700,21750,21750,21700,278
|
|
20240626,093200,313208600,21750,21750,21750,21750,10
|
|
20240626,093100,312991100,21750,21750,21750,21750,2
|
|
20240626,093000,312947600,21700,21700,21750,21700,372
|
|
20240626,092900,304874950,21700,21800,21800,21700,405
|
|
20240626,092800,296064550,21800,21800,21850,21800,32
|
|
20240626,092700,295366100,21800,21850,21850,21750,507
|
|
20240626,092600,284310300,21850,21900,21900,21850,329
|
|
20240626,092500,277105800,21900,21750,21900,21750,256
|
|
20240626,092400,271517400,21750,21700,21750,21700,292
|
|
20240626,092300,265175350,21700,21650,21700,21650,25
|
|
20240626,092200,264633100,21650,21650,21700,21650,18
|
|
20240626,092100,264243350,21600,21650,21650,21600,354
|
|
20240626,092000,256584950,21650,21650,21650,21650,0
|
|
20240626,091900,256584950,21650,21600,21650,21600,121
|
|
20240626,091800,253971200,21600,21600,21600,21600,34
|
|
20240626,091700,253236800,21650,21600,21650,21550,21
|
|
20240626,091600,252783350,21600,21600,21600,21550,220
|
|
20240626,091500,248037100,21650,21650,21650,21600,774
|
|
20240626,091400,231288400,21600,21650,21650,21600,147
|
|
20240626,091300,228110650,21600,21600,21650,21600,91
|
|
20240626,091200,226141400,21600,21600,21600,21600,108
|
|
20240626,091100,223808600,21650,21600,21650,21600,706
|
|
20240626,091000,208558900,21600,21450,21600,21450,240
|
|
20240626,090900,203394850,21500,21450,21500,21450,152
|
|
20240626,090800,200128950,21500,21500,21500,21450,585
|
|
20240626,090700,187553000,21450,21600,21600,21450,417
|
|
20240626,090600,178591200,21550,21550,21600,21450,1319
|
|
20240626,090500,150214600,21600,21650,21650,21550,898
|
|
20240626,090400,130795550,21700,21750,21750,21700,144
|
|
20240626,090300,127669750,21750,21700,21750,21700,70
|
|
20240626,090200,126149750,21650,21700,21750,21650,340
|
|
20240626,090100,118771950,21750,21850,21850,21750,1132
|
|
20240626,090000,94093350,21800,22100,22100,21800,4282
|