680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,201600,4570386800,26700,26700,26700,26700,0
|
|
20240619,201500,4570386800,26700,26700,26700,26700,0
|
|
20240619,201400,4570386800,26700,26700,26700,26700,0
|
|
20240619,201300,4570386800,26700,26700,26700,26700,0
|
|
20240619,201200,4570386800,26700,26700,26700,26700,0
|
|
20240619,201100,4570386800,26700,26700,26700,26700,0
|
|
20240619,201000,4570386800,26700,26700,26700,26700,0
|
|
20240619,200900,4570386800,26700,26700,26700,26700,0
|
|
20240619,200800,4570386800,26700,26700,26700,26700,0
|
|
20240619,200700,4570386800,26700,26700,26700,26700,0
|
|
20240619,200600,4570386800,26700,26700,26700,26700,0
|
|
20240619,200500,4570386800,26700,26700,26700,26700,0
|
|
20240619,200400,4570386800,26700,26700,26700,26700,0
|
|
20240619,200300,4570386800,26700,26700,26700,26700,0
|
|
20240619,200200,4570386800,26700,26700,26700,26700,0
|
|
20240619,200100,4570386800,26700,26700,26700,26700,0
|
|
20240619,200000,4570386800,26700,26700,26700,26700,0
|
|
20240619,195900,4570386800,26700,26700,26700,26700,0
|
|
20240619,195800,4570386800,26700,26700,26700,26700,0
|
|
20240619,195700,4570386800,26700,26700,26700,26700,0
|
|
20240619,195600,4570386800,26700,26700,26700,26700,0
|
|
20240619,195500,4570386800,26700,26700,26700,26700,0
|
|
20240619,195400,4570386800,26700,26700,26700,26700,0
|
|
20240619,195300,4570386800,26700,26700,26700,26700,0
|
|
20240619,195200,4570386800,26700,26700,26700,26700,0
|
|
20240619,195100,4570386800,26700,26700,26700,26700,0
|
|
20240619,195000,4570386800,26700,26700,26700,26700,0
|
|
20240619,194900,4570386800,26700,26700,26700,26700,0
|
|
20240619,194800,4570386800,26700,26700,26700,26700,0
|
|
20240619,194700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,194600,4570386800,26700,26700,26700,26700,0
|
|
20240619,194500,4570386800,26700,26700,26700,26700,0
|
|
20240619,194400,4570386800,26700,26700,26700,26700,0
|
|
20240619,194300,4570386800,26700,26700,26700,26700,0
|
|
20240619,194200,4570386800,26700,26700,26700,26700,0
|
|
20240619,194100,4570386800,26700,26700,26700,26700,0
|
|
20240619,194000,4570386800,26700,26700,26700,26700,0
|
|
20240619,193900,4570386800,26700,26700,26700,26700,0
|
|
20240619,193800,4570386800,26700,26700,26700,26700,0
|
|
20240619,193700,4570386800,26700,26700,26700,26700,0
|
|
20240619,193600,4570386800,26700,26700,26700,26700,0
|
|
20240619,193500,4570386800,26700,26700,26700,26700,0
|
|
20240619,193400,4570386800,26700,26700,26700,26700,0
|
|
20240619,193300,4570386800,26700,26700,26700,26700,0
|
|
20240619,193200,4570386800,26700,26700,26700,26700,0
|
|
20240619,193100,4570386800,26700,26700,26700,26700,0
|
|
20240619,193000,4570386800,26700,26700,26700,26700,0
|
|
20240619,192900,4570386800,26700,26700,26700,26700,0
|
|
20240619,192800,4570386800,26700,26700,26700,26700,0
|
|
20240619,192700,4570386800,26700,26700,26700,26700,0
|
|
20240619,192600,4570386800,26700,26700,26700,26700,0
|
|
20240619,192500,4570386800,26700,26700,26700,26700,0
|
|
20240619,192400,4570386800,26700,26700,26700,26700,0
|
|
20240619,192300,4570386800,26700,26700,26700,26700,0
|
|
20240619,192200,4570386800,26700,26700,26700,26700,0
|
|
20240619,192100,4570386800,26700,26700,26700,26700,0
|
|
20240619,192000,4570386800,26700,26700,26700,26700,0
|
|
20240619,191900,4570386800,26700,26700,26700,26700,0
|
|
20240619,191800,4570386800,26700,26700,26700,26700,0
|
|
20240619,191700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,191600,4570386800,26700,26700,26700,26700,0
|
|
20240619,191500,4570386800,26700,26700,26700,26700,0
|
|
20240619,191400,4570386800,26700,26700,26700,26700,0
|
|
20240619,191300,4570386800,26700,26700,26700,26700,0
|
|
20240619,191200,4570386800,26700,26700,26700,26700,0
|
|
20240619,191100,4570386800,26700,26700,26700,26700,0
|
|
20240619,191000,4570386800,26700,26700,26700,26700,0
|
|
20240619,190900,4570386800,26700,26700,26700,26700,0
|
|
20240619,190800,4570386800,26700,26700,26700,26700,0
|
|
20240619,190700,4570386800,26700,26700,26700,26700,0
|
|
20240619,190600,4570386800,26700,26700,26700,26700,0
|
|
20240619,190500,4570386800,26700,26700,26700,26700,0
|
|
20240619,190400,4570386800,26700,26700,26700,26700,0
|
|
20240619,190300,4570386800,26700,26700,26700,26700,0
|
|
20240619,190200,4570386800,26700,26700,26700,26700,0
|
|
20240619,190100,4570386800,26700,26700,26700,26700,0
|
|
20240619,190000,4570386800,26700,26700,26700,26700,0
|
|
20240619,185900,4570386800,26700,26700,26700,26700,0
|
|
20240619,185800,4570386800,26700,26700,26700,26700,0
|
|
20240619,185700,4570386800,26700,26700,26700,26700,0
|
|
20240619,185600,4570386800,26700,26700,26700,26700,0
|
|
20240619,185500,4570386800,26700,26700,26700,26700,0
|
|
20240619,185400,4570386800,26700,26700,26700,26700,0
|
|
20240619,185300,4570386800,26700,26700,26700,26700,0
|
|
20240619,185200,4570386800,26700,26700,26700,26700,0
|
|
20240619,185100,4570386800,26700,26700,26700,26700,0
|
|
20240619,185000,4570386800,26700,26700,26700,26700,0
|
|
20240619,184900,4570386800,26700,26700,26700,26700,0
|
|
20240619,184800,4570386800,26700,26700,26700,26700,0
|
|
20240619,184700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,184600,4570386800,26700,26700,26700,26700,0
|
|
20240619,184500,4570386800,26700,26700,26700,26700,0
|
|
20240619,184400,4570386800,26700,26700,26700,26700,0
|
|
20240619,184300,4570386800,26700,26700,26700,26700,0
|
|
20240619,184200,4570386800,26700,26700,26700,26700,0
|
|
20240619,184100,4570386800,26700,26700,26700,26700,0
|
|
20240619,184000,4570386800,26700,26700,26700,26700,0
|
|
20240619,183900,4570386800,26700,26700,26700,26700,0
|
|
20240619,183800,4570386800,26700,26700,26700,26700,0
|
|
20240619,183700,4570386800,26700,26700,26700,26700,0
|
|
20240619,183600,4570386800,26700,26700,26700,26700,0
|
|
20240619,183500,4570386800,26700,26700,26700,26700,0
|
|
20240619,183400,4570386800,26700,26700,26700,26700,0
|
|
20240619,183300,4570386800,26700,26700,26700,26700,0
|
|
20240619,183200,4570386800,26700,26700,26700,26700,0
|
|
20240619,183100,4570386800,26700,26700,26700,26700,0
|
|
20240619,183000,4570386800,26700,26700,26700,26700,0
|
|
20240619,182900,4570386800,26700,26700,26700,26700,0
|
|
20240619,182800,4570386800,26700,26700,26700,26700,0
|
|
20240619,182700,4570386800,26700,26700,26700,26700,0
|
|
20240619,182600,4570386800,26700,26700,26700,26700,0
|
|
20240619,182500,4570386800,26700,26700,26700,26700,0
|
|
20240619,182400,4570386800,26700,26700,26700,26700,0
|
|
20240619,182300,4570386800,26700,26700,26700,26700,0
|
|
20240619,182200,4570386800,26700,26700,26700,26700,0
|
|
20240619,182100,4570386800,26700,26700,26700,26700,0
|
|
20240619,182000,4570386800,26700,26700,26700,26700,0
|
|
20240619,181900,4570386800,26700,26700,26700,26700,0
|
|
20240619,181800,4570386800,26700,26700,26700,26700,0
|
|
20240619,181700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,181600,4570386800,26700,26700,26700,26700,0
|
|
20240619,181500,4570386800,26700,26700,26700,26700,0
|
|
20240619,181400,4570386800,26700,26700,26700,26700,0
|
|
20240619,181300,4570386800,26700,26700,26700,26700,0
|
|
20240619,181200,4570386800,26700,26700,26700,26700,0
|
|
20240619,181100,4570386800,26700,26700,26700,26700,0
|
|
20240619,181000,4570386800,26700,26700,26700,26700,0
|
|
20240619,180900,4570386800,26700,26700,26700,26700,0
|
|
20240619,180800,4570386800,26700,26700,26700,26700,0
|
|
20240619,180700,4570386800,26700,26700,26700,26700,0
|
|
20240619,180600,4570386800,26700,26700,26700,26700,0
|
|
20240619,180500,4570386800,26700,26700,26700,26700,0
|
|
20240619,180400,4570386800,26700,26700,26700,26700,0
|
|
20240619,180300,4570386800,26700,26700,26700,26700,0
|
|
20240619,180200,4570386800,26700,26700,26700,26700,0
|
|
20240619,180100,4570386800,26700,26700,26700,26700,0
|
|
20240619,180000,4570386800,26700,26700,26700,26700,0
|
|
20240619,175900,4570386800,26700,26700,26700,26700,0
|
|
20240619,175800,4570386800,26700,26700,26700,26700,0
|
|
20240619,175700,4570386800,26700,26700,26700,26700,0
|
|
20240619,175600,4570386800,26700,26700,26700,26700,0
|
|
20240619,175500,4570386800,26700,26700,26700,26700,0
|
|
20240619,175400,4570386800,26700,26700,26700,26700,0
|
|
20240619,175300,4570386800,26700,26700,26700,26700,0
|
|
20240619,175200,4570386800,26700,26700,26700,26700,0
|
|
20240619,175100,4570386800,26700,26700,26700,26700,0
|
|
20240619,175000,4570386800,26700,26700,26700,26700,0
|
|
20240619,174900,4570386800,26700,26700,26700,26700,0
|
|
20240619,174800,4570386800,26700,26700,26700,26700,0
|
|
20240619,174700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,174600,4570386800,26700,26700,26700,26700,0
|
|
20240619,174500,4570386800,26700,26700,26700,26700,0
|
|
20240619,174400,4570386800,26700,26700,26700,26700,0
|
|
20240619,174300,4570386800,26700,26700,26700,26700,0
|
|
20240619,174200,4570386800,26700,26700,26700,26700,0
|
|
20240619,174100,4570386800,26700,26700,26700,26700,0
|
|
20240619,174000,4570386800,26700,26700,26700,26700,0
|
|
20240619,173900,4570386800,26700,26700,26700,26700,0
|
|
20240619,173800,4570386800,26700,26700,26700,26700,0
|
|
20240619,173700,4570386800,26700,26700,26700,26700,0
|
|
20240619,173600,4570386800,26700,26700,26700,26700,0
|
|
20240619,173500,4570386800,26700,26700,26700,26700,0
|
|
20240619,173400,4570386800,26700,26700,26700,26700,0
|
|
20240619,173300,4570386800,26700,26700,26700,26700,0
|
|
20240619,173200,4570386800,26700,26700,26700,26700,0
|
|
20240619,173100,4570386800,26700,26700,26700,26700,0
|
|
20240619,173000,4570386800,26700,26700,26700,26700,0
|
|
20240619,172900,4570386800,26700,26700,26700,26700,0
|
|
20240619,172800,4570386800,26700,26700,26700,26700,0
|
|
20240619,172700,4570386800,26700,26700,26700,26700,0
|
|
20240619,172600,4570386800,26700,26700,26700,26700,0
|
|
20240619,172500,4570386800,26700,26700,26700,26700,0
|
|
20240619,172400,4570386800,26700,26700,26700,26700,0
|
|
20240619,172300,4570386800,26700,26700,26700,26700,0
|
|
20240619,172200,4570386800,26700,26700,26700,26700,0
|
|
20240619,172100,4570386800,26700,26700,26700,26700,0
|
|
20240619,172000,4570386800,26700,26700,26700,26700,0
|
|
20240619,171900,4570386800,26700,26700,26700,26700,0
|
|
20240619,171800,4570386800,26700,26700,26700,26700,0
|
|
20240619,171700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,171600,4570386800,26700,26700,26700,26700,0
|
|
20240619,171500,4570386800,26700,26700,26700,26700,0
|
|
20240619,171400,4570386800,26700,26700,26700,26700,0
|
|
20240619,171300,4570386800,26700,26700,26700,26700,0
|
|
20240619,171200,4570386800,26700,26700,26700,26700,0
|
|
20240619,171100,4570386800,26700,26700,26700,26700,0
|
|
20240619,171000,4570386800,26700,26700,26700,26700,0
|
|
20240619,170900,4570386800,26700,26700,26700,26700,0
|
|
20240619,170800,4570386800,26700,26700,26700,26700,0
|
|
20240619,170700,4570386800,26700,26700,26700,26700,0
|
|
20240619,170600,4570386800,26700,26700,26700,26700,0
|
|
20240619,170500,4570386800,26700,26700,26700,26700,0
|
|
20240619,170400,4570386800,26700,26700,26700,26700,0
|
|
20240619,170300,4570386800,26700,26700,26700,26700,0
|
|
20240619,170200,4570386800,26700,26700,26700,26700,0
|
|
20240619,170100,4570386800,26700,26700,26700,26700,0
|
|
20240619,170000,4570386800,26700,26700,26700,26700,0
|
|
20240619,165900,4570386800,26700,26700,26700,26700,0
|
|
20240619,165800,4570386800,26700,26700,26700,26700,0
|
|
20240619,165700,4570386800,26700,26700,26700,26700,0
|
|
20240619,165600,4570386800,26700,26700,26700,26700,0
|
|
20240619,165500,4570386800,26700,26700,26700,26700,0
|
|
20240619,165400,4570386800,26700,26700,26700,26700,0
|
|
20240619,165300,4570386800,26700,26700,26700,26700,0
|
|
20240619,165200,4570386800,26700,26700,26700,26700,0
|
|
20240619,165100,4570386800,26700,26700,26700,26700,0
|
|
20240619,165000,4570386800,26700,26700,26700,26700,0
|
|
20240619,164900,4570386800,26700,26700,26700,26700,0
|
|
20240619,164800,4570386800,26700,26700,26700,26700,0
|
|
20240619,164700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,164600,4570386800,26700,26700,26700,26700,0
|
|
20240619,164500,4570386800,26700,26700,26700,26700,0
|
|
20240619,164400,4570386800,26700,26700,26700,26700,0
|
|
20240619,164300,4570386800,26700,26700,26700,26700,0
|
|
20240619,164200,4570386800,26700,26700,26700,26700,0
|
|
20240619,164100,4570386800,26700,26700,26700,26700,0
|
|
20240619,164000,4570386800,26700,26700,26700,26700,0
|
|
20240619,163900,4570386800,26700,26700,26700,26700,0
|
|
20240619,163800,4570386800,26700,26700,26700,26700,0
|
|
20240619,163700,4570386800,26700,26700,26700,26700,0
|
|
20240619,163600,4570386800,26700,26700,26700,26700,0
|
|
20240619,163500,4570386800,26700,26700,26700,26700,0
|
|
20240619,163400,4570386800,26700,26700,26700,26700,0
|
|
20240619,163300,4570386800,26700,26700,26700,26700,0
|
|
20240619,163200,4570386800,26700,26700,26700,26700,0
|
|
20240619,163100,4570386800,26700,26700,26700,26700,0
|
|
20240619,163000,4570386800,26700,26700,26700,26700,0
|
|
20240619,162900,4570386800,26700,26700,26700,26700,0
|
|
20240619,162800,4570386800,26700,26700,26700,26700,0
|
|
20240619,162700,4570386800,26700,26700,26700,26700,0
|
|
20240619,162600,4570386800,26700,26700,26700,26700,0
|
|
20240619,162500,4570386800,26700,26700,26700,26700,0
|
|
20240619,162400,4570386800,26700,26700,26700,26700,0
|
|
20240619,162300,4570386800,26700,26700,26700,26700,0
|
|
20240619,162200,4570386800,26700,26700,26700,26700,0
|
|
20240619,162100,4570386800,26700,26700,26700,26700,0
|
|
20240619,162000,4570386800,26700,26700,26700,26700,0
|
|
20240619,161900,4570386800,26700,26700,26700,26700,0
|
|
20240619,161800,4570386800,26700,26700,26700,26700,0
|
|
20240619,161700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,161600,4570386800,26700,26700,26700,26700,0
|
|
20240619,161500,4570386800,26700,26700,26700,26700,0
|
|
20240619,161400,4570386800,26700,26700,26700,26700,0
|
|
20240619,161300,4570386800,26700,26700,26700,26700,0
|
|
20240619,161200,4570386800,26700,26700,26700,26700,0
|
|
20240619,161100,4570386800,26700,26700,26700,26700,0
|
|
20240619,161000,4570386800,26700,26700,26700,26700,0
|
|
20240619,160900,4570386800,26700,26700,26700,26700,0
|
|
20240619,160800,4570386800,26700,26700,26700,26700,0
|
|
20240619,160700,4570386800,26700,26700,26700,26700,0
|
|
20240619,160600,4570386800,26700,26700,26700,26700,0
|
|
20240619,160500,4570386800,26700,26700,26700,26700,0
|
|
20240619,160400,4570386800,26700,26700,26700,26700,0
|
|
20240619,160300,4570386800,26700,26700,26700,26700,0
|
|
20240619,160200,4570386800,26700,26700,26700,26700,0
|
|
20240619,160100,4570386800,26700,26700,26700,26700,0
|
|
20240619,160000,4570386800,26700,26700,26700,26700,0
|
|
20240619,155900,4570386800,26700,26700,26700,26700,0
|
|
20240619,155800,4570386800,26700,26700,26700,26700,0
|
|
20240619,155700,4570386800,26700,26700,26700,26700,0
|
|
20240619,155600,4570386800,26700,26700,26700,26700,0
|
|
20240619,155500,4570386800,26700,26700,26700,26700,0
|
|
20240619,155400,4570386800,26700,26700,26700,26700,0
|
|
20240619,155300,4570386800,26700,26700,26700,26700,0
|
|
20240619,155200,4570386800,26700,26700,26700,26700,0
|
|
20240619,155100,4570386800,26700,26700,26700,26700,0
|
|
20240619,155000,4570386800,26700,26700,26700,26700,0
|
|
20240619,154900,4570386800,26700,26700,26700,26700,0
|
|
20240619,154800,4570386800,26700,26700,26700,26700,0
|
|
20240619,154700,4570386800,26700,26700,26700,26700,1162
|
|
20240619,154600,4570386800,26700,26700,26700,26700,0
|
|
20240619,154500,4570386800,26700,26700,26700,26700,0
|
|
20240619,154400,4570386800,26700,26700,26700,26700,0
|
|
20240619,154300,4570386800,26700,26700,26700,26700,0
|
|
20240619,154200,4570386800,26700,26700,26700,26700,0
|
|
20240619,154100,4570386800,26700,26700,26700,26700,0
|
|
20240619,154000,4570386800,26700,26700,26700,26700,0
|
|
20240619,153900,4570386800,26700,26700,26700,26700,0
|
|
20240619,153800,4570386800,26700,26700,26700,26700,0
|
|
20240619,153700,4570386800,26700,26700,26700,26700,0
|
|
20240619,153600,4570386800,26700,26700,26700,26700,0
|
|
20240619,153500,4570386800,26700,26700,26700,26700,0
|
|
20240619,153400,4570386800,26700,26700,26700,26700,0
|
|
20240619,153300,4570386800,26700,26700,26700,26700,0
|
|
20240619,153200,4570386800,26700,26700,26700,26700,0
|
|
20240619,153100,4570386800,26700,26700,26700,26700,0
|
|
20240619,153000,4570386800,26700,26700,26700,26700,1162
|
|
20240619,152900,4539361400,26650,26650,26650,26650,0
|
|
20240619,152800,4539361400,26650,26650,26650,26650,0
|
|
20240619,152700,4539361400,26650,26650,26650,26650,0
|
|
20240619,152600,4539361400,26650,26650,26650,26650,0
|
|
20240619,152500,4539361400,26650,26650,26650,26650,0
|
|
20240619,152400,4539361400,26650,26650,26650,26650,0
|
|
20240619,152300,4539361400,26650,26650,26650,26650,0
|
|
20240619,152200,4539361400,26650,26650,26650,26650,0
|
|
20240619,152100,4539361400,26650,26650,26650,26650,0
|
|
20240619,152000,4539361400,26650,26650,26650,26650,0
|
|
20240619,151900,4539361400,26650,26600,26650,26600,420
|
|
20240619,151800,4528175700,26650,26550,26650,26400,506
|
|
20240619,151700,4514730300,26550,26500,26600,26450,756
|
|
20240619,151600,4494687550,26500,26550,26550,26500,35
|
|
20240619,151500,4493758600,26550,26500,26550,26500,125
|
|
20240619,151400,4490441200,26550,26450,26550,26450,10
|
|
20240619,151300,4490176100,26500,26550,26550,26500,74
|
|
20240619,151200,4488211550,26600,26600,26650,26500,183
|
|
20240619,151100,4483344500,26600,26450,26650,26450,339
|
|
20240619,151000,4474326700,26500,26450,26600,26450,467
|
|
20240619,150900,4461958750,26600,26550,26600,26450,91
|
|
20240619,150800,4459542150,26600,26400,26600,26400,215
|
|
20240619,150700,4453846450,26400,26500,26600,26400,596
|
|
20240619,150600,4438050900,26600,26600,26600,26600,164
|
|
20240619,150500,4433688500,26600,26600,26650,26600,260
|
|
20240619,150400,4426763300,26550,26500,26600,26500,166
|
|
20240619,150300,4422351600,26450,26550,26550,26450,431
|
|
20240619,150200,4410938700,26500,26450,26600,26450,356
|
|
20240619,150100,4401498200,26500,26450,26500,26450,91
|
|
20240619,150000,4399086950,26450,26500,26500,26450,72
|
|
20240619,145900,4397180300,26550,26550,26550,26500,140
|
|
20240619,145800,4393463450,26550,26550,26550,26550,6
|
|
20240619,145700,4393304150,26550,26550,26550,26550,111
|
|
20240619,145600,4390357100,26550,26600,26600,26550,116
|
|
20240619,145500,4387271650,26600,26550,26650,26550,671
|
|
20240619,145400,4369417450,26550,26550,26600,26550,88
|
|
20240619,145300,4367080050,26550,26550,26550,26500,281
|
|
20240619,145200,4359619550,26500,26500,26500,26500,16
|
|
20240619,145100,4359195550,26500,26550,26650,26500,531
|
|
20240619,145000,4345098950,26500,26500,26500,26500,540
|
|
20240619,144900,4330788950,26550,26550,26650,26550,204
|
|
20240619,144800,4325357550,26550,26650,26650,26500,128
|
|
20240619,144700,4321960450,26650,26350,26650,26350,3706
|
|
20240619,144600,4223477300,26350,26350,26400,26350,327
|
|
20240619,144500,4214860750,26400,26400,26400,26350,163
|
|
20240619,144400,4210558200,26400,26350,26400,26350,231
|
|
20240619,144300,4204460750,26400,26400,26400,26350,119
|
|
20240619,144200,4201321900,26400,26300,26450,26300,188
|
|
20240619,144100,4196355600,26350,26250,26400,26250,1701
|
|
20240619,144000,4151550250,26300,26100,26300,26100,1065
|
|
20240619,143900,4123548550,26050,26050,26050,26000,740
|
|
20240619,143800,4104271700,26050,26000,26050,26000,128
|
|
20240619,143700,4100938100,26000,25900,26000,25900,54
|
|
20240619,143600,4099539000,25900,26000,26050,25900,1385
|
|
20240619,143500,4063559050,26000,26000,26050,26000,42
|
|
20240619,143400,4062466800,26050,26000,26050,26000,75
|
|
20240619,143300,4060514500,26000,26000,26050,26000,15
|
|
20240619,143200,4060124000,26050,26050,26050,26050,67
|
|
20240619,143100,4058378650,26050,26050,26050,26050,16
|
|
20240619,143000,4057961850,26050,26050,26100,26000,56
|
|
20240619,142900,4056501500,26050,26050,26050,26050,2
|
|
20240619,142800,4056449400,26050,26050,26050,26050,54
|
|
20240619,142700,4055042700,26050,26050,26050,26050,1
|
|
20240619,142600,4055016650,26050,25950,26050,25950,671
|
|
20240619,142500,4037562400,25950,26000,26000,25950,44
|
|
20240619,142400,4036418900,26000,26000,26000,26000,103
|
|
20240619,142300,4033740900,26000,26000,26000,26000,32
|
|
20240619,142200,4032908900,26000,26050,26100,26000,123
|
|
20240619,142100,4029705050,26100,26100,26100,26100,41
|
|
20240619,142000,4028634950,26100,26050,26100,26050,38
|
|
20240619,141900,4027644300,26050,26150,26150,26050,97
|
|
20240619,141800,4025117350,26150,26050,26150,26050,135
|
|
20240619,141700,4021599500,26050,26050,26050,26050,10
|
|
20240619,141600,4021339000,26100,26100,26100,26050,283
|
|
20240619,141500,4013953400,26100,26150,26150,26100,16
|
|
20240619,141400,4013535100,26100,26100,26150,26100,105
|
|
20240619,141300,4010792100,26150,26100,26150,26100,110
|
|
20240619,141200,4007916100,26100,26100,26100,26050,554
|
|
20240619,141100,3993457500,26100,26100,26100,26050,24
|
|
20240619,141000,3992831600,26100,26100,26100,26050,103
|
|
20240619,140900,3990143350,26150,26150,26150,26150,270
|
|
20240619,140800,3983082850,26150,26050,26150,26050,159
|
|
20240619,140700,3978933300,26050,26100,26100,26050,472
|
|
20240619,140600,3966637650,26050,26050,26050,26000,558
|
|
20240619,140500,3952102850,26000,26000,26100,26000,121
|
|
20240619,140400,3948951850,26000,25950,26000,25950,38
|
|
20240619,140300,3947964700,26000,26050,26050,26000,544
|
|
20240619,140200,3933811200,26050,26050,26050,26050,427
|
|
20240619,140100,3922687850,26100,26050,26100,26050,59
|
|
20240619,140000,3921149500,26050,26050,26050,26050,24
|
|
20240619,135900,3920524300,26100,26100,26100,26100,95
|
|
20240619,135800,3918044800,26200,26100,26200,26100,4
|
|
20240619,135700,3917940300,26100,26100,26100,26100,19
|
|
20240619,135600,3917444400,26100,26150,26150,26100,270
|
|
20240619,135500,3910386500,26150,26150,26200,26150,54
|
|
20240619,135400,3908974350,26100,26100,26100,26100,25
|
|
20240619,135300,3908321850,26200,26200,26200,26200,43
|
|
20240619,135200,3907195250,26100,26100,26100,26100,32
|
|
20240619,135100,3906360050,26100,26100,26100,26100,10
|
|
20240619,135000,3906099050,26250,26250,26250,26250,4
|
|
20240619,134900,3905994050,26250,26200,26250,26200,81
|
|
20240619,134800,3903869400,26100,26100,26100,26050,912
|
|
20240619,134700,3880099700,26050,26050,26050,26050,72
|
|
20240619,134600,3878224100,26050,26050,26100,26050,245
|
|
20240619,134500,3871841600,26050,26100,26100,26050,203
|
|
20240619,134400,3866548850,26100,26100,26100,26100,4
|
|
20240619,134300,3866444450,26150,26100,26150,26100,76
|
|
20240619,134200,3864458700,26100,26150,26150,26100,44
|
|
20240619,134100,3863308950,26100,26250,26250,26100,72
|
|
20240619,134000,3861420950,26250,26200,26250,26050,11801
|
|
20240619,133900,3553950450,26250,26250,26250,26250,10
|
|
20240619,133800,3553687950,26300,26300,26300,26300,39
|
|
20240619,133700,3552662250,26350,26100,26350,26100,82
|
|
20240619,133600,3550504050,26350,26200,26350,26200,42
|
|
20240619,133500,3549397600,26200,26100,26200,26100,636
|
|
20240619,133400,3532777500,26100,26100,26100,26100,106
|
|
20240619,133300,3530010900,26100,26100,26100,26100,49
|
|
20240619,133200,3528732000,26100,26100,26100,26100,0
|
|
20240619,133100,3528732000,26100,26100,26100,26100,123
|
|
20240619,133000,3525521700,26150,26150,26150,26150,44
|
|
20240619,132900,3524371100,26150,26100,26150,26100,30
|
|
20240619,132800,3523587850,26050,26100,26150,26050,495
|
|
20240619,132700,3510668950,26100,26200,26200,26100,265
|
|
20240619,132600,3503750450,26200,26150,26200,26150,288
|
|
20240619,132500,3496216750,26150,26200,26200,26150,283
|
|
20240619,132400,3488805100,26200,26200,26200,26200,11
|
|
20240619,132300,3488516900,26200,26200,26250,26200,81
|
|
20240619,132200,3486394650,26200,26250,26250,26200,15
|
|
20240619,132100,3486001400,26200,26200,26200,26200,395
|
|
20240619,132000,3475652400,26350,26150,26350,26100,476
|
|
20240619,131900,3463219350,26150,26250,26250,26150,2022
|
|
20240619,131800,3410235800,26250,26300,26300,26250,31
|
|
20240619,131700,3409420650,26300,26350,26350,26300,953
|
|
20240619,131600,3384355750,26300,26350,26350,26300,41
|
|
20240619,131500,3383275450,26400,26350,26400,26350,428
|
|
20240619,131400,3371988150,26350,26350,26350,26350,10
|
|
20240619,131300,3371724650,26350,26350,26350,26350,100
|
|
20240619,131200,3369089650,26350,26350,26350,26350,32
|
|
20240619,131100,3368246450,26350,26350,26350,26350,694
|
|
20240619,131000,3349959550,26350,26350,26350,26350,0
|
|
20240619,130900,3349959550,26350,26350,26350,26350,302
|
|
20240619,130800,3342001850,26350,26450,26450,26350,376
|
|
20240619,130700,3332079900,26450,26450,26450,26450,141
|
|
20240619,130600,3328350450,26500,26400,26500,26400,62
|
|
20240619,130500,3326707850,26350,26450,26450,26350,2049
|
|
20240619,130400,3272587000,26450,26450,26450,26450,1075
|
|
20240619,130300,3244153250,26450,26450,26450,26450,5
|
|
20240619,130200,3244021000,26450,26500,26500,26450,96
|
|
20240619,130100,3241480900,26500,26450,26550,26450,444
|
|
20240619,130000,3229714900,26450,26550,26550,26450,286
|
|
20240619,125900,3222129600,26550,26600,26600,26550,13
|
|
20240619,125800,3221784400,26600,26600,26600,26600,347
|
|
20240619,125700,3212554200,26700,26550,26700,26550,250
|
|
20240619,125600,3205882700,26700,26550,26700,26550,581
|
|
20240619,125500,3190389500,26550,26550,26550,26550,0
|
|
20240619,125400,3190389500,26550,26400,26700,26400,475
|
|
20240619,125300,3177763050,26400,26450,26450,26400,116
|
|
20240619,125200,3174697400,26400,26400,26400,26400,7
|
|
20240619,125100,3174512600,26400,26650,26650,26400,530
|
|
20240619,125000,3160471150,26700,26700,26700,26700,150
|
|
20240619,124900,3156466150,26750,26650,26750,26650,46
|
|
20240619,124800,3155235950,26800,26850,26900,26800,75
|
|
20240619,124700,3153225000,26900,26900,26950,26900,267
|
|
20240619,124600,3146038600,26900,26700,27000,26650,6593
|
|
20240619,124500,2968911700,26700,26700,26700,26700,384
|
|
20240619,124400,2958658900,26700,26600,26700,26500,393
|
|
20240619,124300,2948224900,26600,26650,26650,26500,834
|
|
20240619,124200,2926000300,26650,26650,26650,26650,3
|
|
20240619,124100,2925920350,26650,26450,26650,26450,1213
|
|
20240619,124000,2893694800,26600,26550,26600,26550,131
|
|
20240619,123900,2890210950,26500,26500,26500,26500,212
|
|
20240619,123800,2884592950,26500,26500,26500,26500,30
|
|
20240619,123700,2883797950,26500,26500,26500,26500,39
|
|
20240619,123600,2882764450,26500,26500,26500,26500,267
|
|
20240619,123500,2875688950,26450,26450,26450,26450,0
|
|
20240619,123400,2875688950,26450,26500,26500,26450,28
|
|
20240619,123300,2874948200,26550,26550,26550,26550,0
|
|
20240619,123200,2874948200,26550,26550,26550,26550,38
|
|
20240619,123100,2873939300,26550,26550,26550,26550,32
|
|
20240619,123000,2873089700,26400,26500,26550,26400,404
|
|
20240619,122900,2862395950,26550,26550,26550,26550,1
|
|
20240619,122800,2862369400,26550,26500,26550,26500,88
|
|
20240619,122700,2860035500,26500,26500,26500,26500,200
|
|
20240619,122600,2854735500,26550,26500,26550,26500,43
|
|
20240619,122500,2853594350,26500,26450,26500,26450,121
|
|
20240619,122400,2850387950,26500,26450,26500,26450,173
|
|
20240619,122300,2845804600,26550,26550,26550,26550,0
|
|
20240619,122200,2845804600,26550,26550,26550,26550,1
|
|
20240619,122100,2845778050,26450,26450,26450,26450,200
|
|
20240619,122000,2840488050,26400,26400,26450,26400,411
|
|
20240619,121900,2829637150,26600,26600,26600,26600,2
|
|
20240619,121800,2829583950,26550,26450,26550,26250,695
|
|
20240619,121700,2811189900,26300,26300,26500,26250,4067
|
|
20240619,121600,2704400700,26350,26400,26400,26350,1000
|
|
20240619,121500,2678037700,26400,26400,26400,26400,0
|
|
20240619,121400,2678037700,26400,26400,26400,26400,3
|
|
20240619,121300,2677958500,26350,26400,26400,26350,145
|
|
20240619,121200,2674135850,26400,26500,26500,26400,157
|
|
20240619,121100,2669985900,26550,26600,26600,26550,60
|
|
20240619,121000,2668391900,26600,26550,26600,26550,42
|
|
20240619,120900,2667276700,26650,26550,26650,26550,229
|
|
20240619,120800,2661174350,26400,26400,26400,26400,0
|
|
20240619,120700,2661174350,26400,26500,26500,26400,552
|
|
20240619,120600,2646579700,26500,26550,26550,26500,220
|
|
20240619,120500,2640748700,26550,26550,26600,26550,231
|
|
20240619,120400,2634609150,26600,26600,26600,26600,80
|
|
20240619,120300,2632481150,26600,26600,26600,26600,8
|
|
20240619,120200,2632268350,26600,26600,26600,26550,284
|
|
20240619,120100,2624714250,26500,26500,26500,26500,0
|
|
20240619,120000,2624714250,26500,26500,26550,26500,265
|
|
20240619,115900,2617680350,26500,26550,26550,26450,278
|
|
20240619,115800,2610308800,26550,26550,26600,26550,267
|
|
20240619,115700,2603217900,26600,26600,26600,26600,135
|
|
20240619,115600,2599626900,26600,26600,26600,26600,56
|
|
20240619,115500,2598137300,26600,26600,26600,26600,21
|
|
20240619,115400,2597578700,26600,26650,26700,26600,510
|
|
20240619,115300,2583968800,26650,26650,26650,26600,119
|
|
20240619,115200,2580800400,26650,26650,26650,26650,709
|
|
20240619,115100,2561905550,26700,26650,26700,26650,155
|
|
20240619,115000,2557774650,26650,26750,26750,26650,106
|
|
20240619,114900,2554948650,26700,26800,26800,26700,18
|
|
20240619,114800,2554467250,26800,26800,26800,26800,38
|
|
20240619,114700,2553448850,26800,26700,26800,26700,117
|
|
20240619,114600,2550320550,26700,26750,26750,26700,148
|
|
20240619,114500,2546367400,26800,26850,26850,26800,132
|
|
20240619,114400,2542826500,26850,26800,26900,26750,835
|
|
20240619,114300,2520382300,26800,26650,26850,26650,2893
|
|
20240619,114200,2442918550,26650,26650,26650,26650,140
|
|
20240619,114100,2439187550,26700,26700,26700,26700,47
|
|
20240619,114000,2437932650,26650,26650,26700,26650,359
|
|
20240619,113900,2428362150,26650,26700,26700,26650,359
|
|
20240619,113800,2418794050,26700,26700,26700,26700,55
|
|
20240619,113700,2417325550,26650,26700,26750,26650,795
|
|
20240619,113600,2396121150,26750,26800,26850,26750,369
|
|
20240619,113500,2386226100,26850,26650,26900,26650,8082
|
|
20240619,113400,2170078400,26650,26550,26650,26550,5103
|
|
20240619,113300,2034306000,26550,26550,26550,26550,58
|
|
20240619,113200,2032766100,26550,26600,26600,26550,338
|
|
20240619,113100,2023791850,26550,26600,26600,26500,1393
|
|
20240619,113000,1986743150,26600,26500,26600,26500,1066
|
|
20240619,112900,1958399600,26500,26500,26550,26500,303
|
|
20240619,112800,1950362150,26500,26550,26550,26500,15
|
|
20240619,112700,1949964150,26500,26550,26550,26500,450
|
|
20240619,112600,1938017150,26600,26550,26600,26550,170
|
|
20240619,112500,1933496200,26550,26550,26600,26450,1259
|
|
20240619,112400,1900060100,26550,26300,26550,26300,7935
|
|
20240619,112300,1690222750,26300,26300,26300,26250,440
|
|
20240619,112200,1678651750,26300,26250,26300,26250,85
|
|
20240619,112100,1676417800,26250,26250,26250,26250,17
|
|
20240619,112000,1675971550,26250,26250,26250,26250,0
|
|
20240619,111900,1675971550,26250,26250,26250,26250,0
|
|
20240619,111800,1675971550,26250,26250,26250,26250,1
|
|
20240619,111700,1675945300,26250,26200,26250,26200,1125
|
|
20240619,111600,1646418250,26200,26200,26200,26200,51
|
|
20240619,111500,1645082050,26150,26200,26200,26150,4
|
|
20240619,111400,1644977350,26200,26200,26200,26200,15
|
|
20240619,111300,1644584350,26200,26200,26200,26200,38
|
|
20240619,111200,1643588750,26250,26250,26250,26250,0
|
|
20240619,111100,1643588750,26250,26200,26250,26200,63
|
|
20240619,111000,1641935950,26150,26200,26200,26150,228
|
|
20240619,110900,1635966800,26250,26250,26250,26250,59
|
|
20240619,110800,1634418050,26250,26200,26250,26200,505
|
|
20240619,110700,1621162050,26250,26250,26250,26250,238
|
|
20240619,110600,1614914550,26250,26250,26250,26250,206
|
|
20240619,110500,1609507050,26250,26250,26250,26200,120
|
|
20240619,110400,1606359450,26250,26250,26250,26250,10
|
|
20240619,110300,1606096950,26250,26300,26300,26250,81
|
|
20240619,110200,1603968800,26300,26300,26300,26300,102
|
|
20240619,110100,1601286200,26300,26350,26350,26300,185
|
|
20240619,110000,1596418750,26350,26350,26350,26350,361
|
|
20240619,105900,1586906400,26350,26350,26350,26350,113
|
|
20240619,105800,1583928850,26300,26250,26300,26250,146
|
|
20240619,105700,1580090100,26250,26250,26250,26250,70
|
|
20240619,105600,1578252600,26300,26250,26300,26250,156
|
|
20240619,105500,1574153700,26250,26150,26250,26150,59
|
|
20240619,105400,1572610350,26150,26150,26150,26150,0
|
|
20240619,105300,1572610350,26150,26150,26150,26150,399
|
|
20240619,105200,1562176500,26300,26300,26300,26250,289
|
|
20240619,105100,1554576500,26300,26250,26300,26250,83
|
|
20240619,105000,1552395600,26250,26350,26350,26250,185
|
|
20240619,104900,1547535900,26300,26350,26350,26300,49
|
|
20240619,104800,1546247000,26300,26300,26300,26300,227
|
|
20240619,104700,1540276900,26300,26250,26300,26250,300
|
|
20240619,104600,1532399750,26200,26250,26250,26200,77
|
|
20240619,104500,1530381100,26200,26250,26250,26200,216
|
|
20240619,104400,1524717200,26250,26250,26250,26200,523
|
|
20240619,104300,1511011750,26300,26300,26300,26300,33
|
|
20240619,104200,1510143850,26350,26350,26350,26200,2864
|
|
20240619,104100,1434752150,26350,26250,26350,26250,2881
|
|
20240619,104000,1358954050,26250,26200,26250,26200,642
|
|
20240619,103900,1342104650,26200,26200,26200,26200,140
|
|
20240619,103800,1338436650,26250,26250,26300,26250,307
|
|
20240619,103700,1330370950,26300,26150,26300,26100,3462
|
|
20240619,103600,1239619150,26150,26000,26150,26000,1360
|
|
20240619,103500,1204184950,25950,25950,25950,25950,0
|
|
20240619,103400,1204184950,25950,25950,25950,25950,0
|
|
20240619,103300,1204184950,25950,25950,25950,25950,0
|
|
20240619,103200,1204184950,25950,26000,26000,25950,210
|
|
20240619,103100,1198730250,26050,26000,26050,26000,63
|
|
20240619,103000,1197089450,26000,26000,26000,26000,9
|
|
20240619,102900,1196855450,26000,26000,26000,25950,133
|
|
20240619,102800,1193400750,26000,26000,26000,26000,104
|
|
20240619,102700,1190696750,26000,26000,26000,26000,157
|
|
20240619,102600,1186614750,26000,26000,26000,26000,16
|
|
20240619,102500,1186198750,26050,26050,26050,26050,0
|
|
20240619,102400,1186198750,26050,26000,26050,26000,39
|
|
20240619,102300,1185182900,26050,26050,26050,26050,0
|
|
20240619,102200,1185182900,26050,26050,26050,26050,77
|
|
20240619,102100,1183177050,26000,26000,26000,26000,0
|
|
20240619,102000,1183177050,26000,26000,26000,26000,77
|
|
20240619,101900,1181175050,26000,26000,26000,26000,5
|
|
20240619,101800,1181045050,26000,26000,26000,26000,34
|
|
20240619,101700,1180161050,25800,25800,25800,25800,9
|
|
20240619,101600,1179928850,26000,26000,26000,26000,31
|
|
20240619,101500,1179122850,25800,25800,25800,25800,0
|
|
20240619,101400,1179122850,25800,25800,25800,25800,9
|
|
20240619,101300,1178890650,26000,25900,26000,25900,50
|
|
20240619,101200,1177594450,25800,25800,25800,25800,80
|
|
20240619,101100,1175530450,25800,25850,25850,25800,120
|
|
20240619,101000,1172434200,25900,25900,25900,25900,38
|
|
20240619,100900,1171450000,25900,25950,25950,25900,114
|
|
20240619,100800,1168497150,26000,26000,26000,26000,50
|
|
20240619,100700,1167197150,26000,26150,26150,26000,100
|
|
20240619,100600,1164596000,26200,26150,26200,26100,686
|
|
20240619,100500,1146644150,26100,26150,26200,26100,1261
|
|
20240619,100400,1113683950,26100,26150,26150,26100,811
|
|
20240619,100300,1092493050,26150,26150,26200,26150,693
|
|
20240619,100200,1074369850,26150,26150,26150,26150,1123
|
|
20240619,100100,1045003400,26150,26200,26200,26150,826
|
|
20240619,100000,1023384450,26150,26150,26200,26150,956
|
|
20240619,095900,998361800,26100,26150,26150,26100,866
|
|
20240619,095800,975716550,26150,26150,26200,26150,611
|
|
20240619,095700,959735750,26200,26200,26200,26100,1697
|
|
20240619,095600,915328200,26200,26150,26200,26150,1162
|
|
20240619,095500,884897300,26050,26150,26200,26050,743
|
|
20240619,095400,865456400,26150,26000,26150,26000,1886
|
|
20240619,095300,816243700,26050,25950,26050,25950,1386
|
|
20240619,095200,780189750,25900,25800,25900,25800,1517
|
|
20240619,095100,740974050,25750,25700,25750,25700,54
|
|
20240619,095000,739585250,25700,25700,25700,25700,0
|
|
20240619,094900,739585250,25700,25700,25700,25700,12
|
|
20240619,094800,739276850,25800,25800,25800,25800,0
|
|
20240619,094700,739276850,25800,25800,25800,25800,0
|
|
20240619,094600,739276850,25800,25800,25800,25800,1
|
|
20240619,094500,739251050,25700,25700,25700,25700,112
|
|
20240619,094400,736372650,25750,25750,25750,25750,18
|
|
20240619,094300,735909150,25750,25750,25750,25750,0
|
|
20240619,094200,735909150,25750,25750,25750,25750,5
|
|
20240619,094100,735780400,25750,25650,25750,25650,13
|
|
20240619,094000,735446750,25700,25700,25700,25700,0
|
|
20240619,093900,735446750,25700,25700,25700,25700,0
|
|
20240619,093800,735446750,25700,25750,25750,25700,76
|
|
20240619,093700,733493500,25700,25700,25700,25650,182
|
|
20240619,093600,728816850,25700,25750,25750,25700,51
|
|
20240619,093500,727505450,25750,25750,25750,25750,18
|
|
20240619,093400,727041950,25750,25800,25800,25750,627
|
|
20240619,093300,710867300,25850,25950,25950,25850,38
|
|
20240619,093200,709882250,25950,26000,26000,25750,385
|
|
20240619,093100,699937400,26000,26050,26050,26000,540
|
|
20240619,093000,685896750,26050,26050,26100,26050,561
|
|
20240619,092900,671255200,26000,26000,26050,26000,24
|
|
20240619,092800,670630250,26050,25900,26050,25900,469
|
|
20240619,092700,658465650,25900,25800,25900,25800,286
|
|
20240619,092600,651078250,25900,25900,25900,25900,19
|
|
20240619,092500,650586150,25900,25850,25900,25850,20
|
|
20240619,092400,650068500,25900,25900,25900,25650,272
|
|
20240619,092300,643081350,25900,25800,25900,25800,240
|
|
20240619,092200,636888950,25700,25800,25800,25700,31
|
|
20240619,092100,636090250,25800,25800,25800,25700,69
|
|
20240619,092000,634314250,25800,25700,25800,25600,907
|
|
20240619,091900,611025600,25800,25900,25900,25750,1485
|
|
20240619,091800,572675250,25950,26200,26200,25950,731
|
|
20240619,091700,553678150,26200,26000,26250,26000,952
|
|
20240619,091600,528760150,26200,26200,26250,26100,1339
|
|
20240619,091500,493699650,26200,26050,26200,26000,2893
|
|
20240619,091400,418148950,26100,26050,26100,26000,1688
|
|
20240619,091300,374147150,26000,26000,26050,26000,900
|
|
20240619,091200,350732950,26050,25900,26050,25900,1323
|
|
20240619,091100,316359600,25950,25950,25950,25850,1155
|
|
20240619,091000,286454950,25950,25800,26050,25800,3315
|
|
20240619,090900,200330150,25900,25900,25900,25750,1289
|
|
20240619,090800,166946650,25900,25900,25950,25900,903
|
|
20240619,090700,143534150,25900,25900,25950,25850,1270
|
|
20240619,090600,110643700,25900,25850,25900,25700,1117
|
|
20240619,090500,81734750,25700,25750,25850,25700,1039
|
|
20240619,090400,54937000,25700,25550,25700,25500,620
|
|
20240619,090300,39063250,25550,25400,25550,25350,593
|
|
20240619,090200,23919850,25300,25300,25300,25300,11
|
|
20240619,090100,23641550,25300,25300,25300,25300,368
|
|
20240619,090000,14331150,25350,25250,25350,25250,567
|