620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191700,759547600,23300,23300,23300,23300,162
|
|
20240626,191600,759547600,23300,23300,23300,23300,0
|
|
20240626,191500,759547600,23300,23300,23300,23300,0
|
|
20240626,191400,759547600,23300,23300,23300,23300,0
|
|
20240626,191300,759547600,23300,23300,23300,23300,0
|
|
20240626,191200,759547600,23300,23300,23300,23300,0
|
|
20240626,191100,759547600,23300,23300,23300,23300,0
|
|
20240626,191000,759547600,23300,23300,23300,23300,0
|
|
20240626,190900,759547600,23300,23300,23300,23300,0
|
|
20240626,190800,759547600,23300,23300,23300,23300,0
|
|
20240626,190700,759547600,23300,23300,23300,23300,0
|
|
20240626,190600,759547600,23300,23300,23300,23300,0
|
|
20240626,190500,759547600,23300,23300,23300,23300,0
|
|
20240626,190400,759547600,23300,23300,23300,23300,0
|
|
20240626,190300,759547600,23300,23300,23300,23300,0
|
|
20240626,190200,759547600,23300,23300,23300,23300,0
|
|
20240626,190100,759547600,23300,23300,23300,23300,0
|
|
20240626,190000,759547600,23300,23300,23300,23300,0
|
|
20240626,185900,759547600,23300,23300,23300,23300,0
|
|
20240626,185800,759547600,23300,23300,23300,23300,0
|
|
20240626,185700,759547600,23300,23300,23300,23300,0
|
|
20240626,185600,759547600,23300,23300,23300,23300,0
|
|
20240626,185500,759547600,23300,23300,23300,23300,0
|
|
20240626,185400,759547600,23300,23300,23300,23300,0
|
|
20240626,185300,759547600,23300,23300,23300,23300,0
|
|
20240626,185200,759547600,23300,23300,23300,23300,0
|
|
20240626,185100,759547600,23300,23300,23300,23300,0
|
|
20240626,185000,759547600,23300,23300,23300,23300,0
|
|
20240626,184900,759547600,23300,23300,23300,23300,0
|
|
20240626,184800,759547600,23300,23300,23300,23300,0
|
|
20240626,184700,759547600,23300,23300,23300,23300,162
|
|
20240626,184600,759547600,23300,23300,23300,23300,0
|
|
20240626,184500,759547600,23300,23300,23300,23300,0
|
|
20240626,184400,759547600,23300,23300,23300,23300,0
|
|
20240626,184300,759547600,23300,23300,23300,23300,0
|
|
20240626,184200,759547600,23300,23300,23300,23300,0
|
|
20240626,184100,759547600,23300,23300,23300,23300,0
|
|
20240626,184000,759547600,23300,23300,23300,23300,0
|
|
20240626,183900,759547600,23300,23300,23300,23300,0
|
|
20240626,183800,759547600,23300,23300,23300,23300,0
|
|
20240626,183700,759547600,23300,23300,23300,23300,0
|
|
20240626,183600,759547600,23300,23300,23300,23300,0
|
|
20240626,183500,759547600,23300,23300,23300,23300,0
|
|
20240626,183400,759547600,23300,23300,23300,23300,0
|
|
20240626,183300,759547600,23300,23300,23300,23300,0
|
|
20240626,183200,759547600,23300,23300,23300,23300,0
|
|
20240626,183100,759547600,23300,23300,23300,23300,0
|
|
20240626,183000,759547600,23300,23300,23300,23300,0
|
|
20240626,182900,759547600,23300,23300,23300,23300,0
|
|
20240626,182800,759547600,23300,23300,23300,23300,0
|
|
20240626,182700,759547600,23300,23300,23300,23300,0
|
|
20240626,182600,759547600,23300,23300,23300,23300,0
|
|
20240626,182500,759547600,23300,23300,23300,23300,0
|
|
20240626,182400,759547600,23300,23300,23300,23300,0
|
|
20240626,182300,759547600,23300,23300,23300,23300,0
|
|
20240626,182200,759547600,23300,23300,23300,23300,0
|
|
20240626,182100,759547600,23300,23300,23300,23300,0
|
|
20240626,182000,759547600,23300,23300,23300,23300,0
|
|
20240626,181900,759547600,23300,23300,23300,23300,0
|
|
20240626,181800,759547600,23300,23300,23300,23300,0
|
|
20240626,181700,759547600,23300,23300,23300,23300,162
|
|
20240626,181600,759547600,23300,23300,23300,23300,0
|
|
20240626,181500,759547600,23300,23300,23300,23300,0
|
|
20240626,181400,759547600,23300,23300,23300,23300,0
|
|
20240626,181300,759547600,23300,23300,23300,23300,0
|
|
20240626,181200,759547600,23300,23300,23300,23300,0
|
|
20240626,181100,759547600,23300,23300,23300,23300,0
|
|
20240626,181000,759547600,23300,23300,23300,23300,0
|
|
20240626,180900,759547600,23300,23300,23300,23300,0
|
|
20240626,180800,759547600,23300,23300,23300,23300,0
|
|
20240626,180700,759547600,23300,23300,23300,23300,0
|
|
20240626,180600,759547600,23300,23300,23300,23300,0
|
|
20240626,180500,759547600,23300,23300,23300,23300,0
|
|
20240626,180400,759547600,23300,23300,23300,23300,0
|
|
20240626,180300,759547600,23300,23300,23300,23300,0
|
|
20240626,180200,759547600,23300,23300,23300,23300,0
|
|
20240626,180100,759547600,23300,23300,23300,23300,0
|
|
20240626,180000,759547600,23300,23300,23300,23300,0
|
|
20240626,175900,759547600,23300,23300,23300,23300,0
|
|
20240626,175800,759547600,23300,23300,23300,23300,0
|
|
20240626,175700,759547600,23300,23300,23300,23300,0
|
|
20240626,175600,759547600,23300,23300,23300,23300,0
|
|
20240626,175500,759547600,23300,23300,23300,23300,0
|
|
20240626,175400,759547600,23300,23300,23300,23300,0
|
|
20240626,175300,759547600,23300,23300,23300,23300,0
|
|
20240626,175200,759547600,23300,23300,23300,23300,0
|
|
20240626,175100,759547600,23300,23300,23300,23300,0
|
|
20240626,175000,759547600,23300,23300,23300,23300,0
|
|
20240626,174900,759547600,23300,23300,23300,23300,0
|
|
20240626,174800,759547600,23300,23300,23300,23300,0
|
|
20240626,174700,759547600,23300,23300,23300,23300,162
|
|
20240626,174600,759547600,23300,23300,23300,23300,0
|
|
20240626,174500,759547600,23300,23300,23300,23300,0
|
|
20240626,174400,759547600,23300,23300,23300,23300,0
|
|
20240626,174300,759547600,23300,23300,23300,23300,0
|
|
20240626,174200,759547600,23300,23300,23300,23300,0
|
|
20240626,174100,759547600,23300,23300,23300,23300,0
|
|
20240626,174000,759547600,23300,23300,23300,23300,0
|
|
20240626,173900,759547600,23300,23300,23300,23300,0
|
|
20240626,173800,759547600,23300,23300,23300,23300,0
|
|
20240626,173700,759547600,23300,23300,23300,23300,0
|
|
20240626,173600,759547600,23300,23300,23300,23300,0
|
|
20240626,173500,759547600,23300,23300,23300,23300,0
|
|
20240626,173400,759547600,23300,23300,23300,23300,0
|
|
20240626,173300,759547600,23300,23300,23300,23300,0
|
|
20240626,173200,759547600,23300,23300,23300,23300,0
|
|
20240626,173100,759547600,23300,23300,23300,23300,0
|
|
20240626,173000,759547600,23300,23300,23300,23300,0
|
|
20240626,172900,759547600,23300,23300,23300,23300,0
|
|
20240626,172800,759547600,23300,23300,23300,23300,0
|
|
20240626,172700,759547600,23300,23300,23300,23300,0
|
|
20240626,172600,759547600,23300,23300,23300,23300,0
|
|
20240626,172500,759547600,23300,23300,23300,23300,0
|
|
20240626,172400,759547600,23300,23300,23300,23300,0
|
|
20240626,172300,759547600,23300,23300,23300,23300,0
|
|
20240626,172200,759547600,23300,23300,23300,23300,0
|
|
20240626,172100,759547600,23300,23300,23300,23300,0
|
|
20240626,172000,759547600,23300,23300,23300,23300,0
|
|
20240626,171900,759547600,23300,23300,23300,23300,0
|
|
20240626,171800,759547600,23300,23300,23300,23300,0
|
|
20240626,171700,759547600,23300,23300,23300,23300,162
|
|
20240626,171600,759547600,23300,23300,23300,23300,0
|
|
20240626,171500,759547600,23300,23300,23300,23300,0
|
|
20240626,171400,759547600,23300,23300,23300,23300,0
|
|
20240626,171300,759547600,23300,23300,23300,23300,0
|
|
20240626,171200,759547600,23300,23300,23300,23300,0
|
|
20240626,171100,759547600,23300,23300,23300,23300,0
|
|
20240626,171000,759547600,23300,23300,23300,23300,0
|
|
20240626,170900,759547600,23300,23300,23300,23300,0
|
|
20240626,170800,759547600,23300,23300,23300,23300,0
|
|
20240626,170700,759547600,23300,23300,23300,23300,0
|
|
20240626,170600,759547600,23300,23300,23300,23300,0
|
|
20240626,170500,759547600,23300,23300,23300,23300,0
|
|
20240626,170400,759547600,23300,23300,23300,23300,0
|
|
20240626,170300,759547600,23300,23300,23300,23300,0
|
|
20240626,170200,759547600,23300,23300,23300,23300,0
|
|
20240626,170100,759547600,23300,23300,23300,23300,0
|
|
20240626,170000,759547600,23300,23300,23300,23300,0
|
|
20240626,165900,759547600,23300,23300,23300,23300,0
|
|
20240626,165800,759547600,23300,23300,23300,23300,0
|
|
20240626,165700,759547600,23300,23300,23300,23300,0
|
|
20240626,165600,759547600,23300,23300,23300,23300,0
|
|
20240626,165500,759547600,23300,23300,23300,23300,0
|
|
20240626,165400,759547600,23300,23300,23300,23300,0
|
|
20240626,165300,759547600,23300,23300,23300,23300,0
|
|
20240626,165200,759547600,23300,23300,23300,23300,0
|
|
20240626,165100,759547600,23300,23300,23300,23300,0
|
|
20240626,165000,759547600,23300,23300,23300,23300,0
|
|
20240626,164900,759547600,23300,23300,23300,23300,0
|
|
20240626,164800,759547600,23300,23300,23300,23300,0
|
|
20240626,164700,759547600,23300,23300,23300,23300,162
|
|
20240626,164600,759547600,23300,23300,23300,23300,0
|
|
20240626,164500,759547600,23300,23300,23300,23300,0
|
|
20240626,164400,759547600,23300,23300,23300,23300,0
|
|
20240626,164300,759547600,23300,23300,23300,23300,0
|
|
20240626,164200,759547600,23300,23300,23300,23300,0
|
|
20240626,164100,759547600,23300,23300,23300,23300,0
|
|
20240626,164000,759547600,23300,23300,23300,23300,0
|
|
20240626,163900,759547600,23300,23300,23300,23300,0
|
|
20240626,163800,759547600,23300,23300,23300,23300,0
|
|
20240626,163700,759547600,23300,23300,23300,23300,0
|
|
20240626,163600,759547600,23300,23300,23300,23300,0
|
|
20240626,163500,759547600,23300,23300,23300,23300,0
|
|
20240626,163400,759547600,23300,23300,23300,23300,0
|
|
20240626,163300,759547600,23300,23300,23300,23300,0
|
|
20240626,163200,759547600,23300,23300,23300,23300,0
|
|
20240626,163100,759547600,23300,23300,23300,23300,0
|
|
20240626,163000,759547600,23300,23300,23300,23300,0
|
|
20240626,162900,759547600,23300,23300,23300,23300,0
|
|
20240626,162800,759547600,23300,23300,23300,23300,0
|
|
20240626,162700,759547600,23300,23300,23300,23300,0
|
|
20240626,162600,759547600,23300,23300,23300,23300,0
|
|
20240626,162500,759547600,23300,23300,23300,23300,0
|
|
20240626,162400,759547600,23300,23300,23300,23300,0
|
|
20240626,162300,759547600,23300,23300,23300,23300,0
|
|
20240626,162200,759547600,23300,23300,23300,23300,0
|
|
20240626,162100,759547600,23300,23300,23300,23300,0
|
|
20240626,162000,759547600,23300,23300,23300,23300,0
|
|
20240626,161900,759547600,23300,23300,23300,23300,0
|
|
20240626,161800,759547600,23300,23300,23300,23300,0
|
|
20240626,161700,759547600,23300,23300,23300,23300,162
|
|
20240626,161600,759547600,23300,23300,23300,23300,0
|
|
20240626,161500,759547600,23300,23300,23300,23300,0
|
|
20240626,161400,759547600,23300,23300,23300,23300,0
|
|
20240626,161300,759547600,23300,23300,23300,23300,0
|
|
20240626,161200,759547600,23300,23300,23300,23300,0
|
|
20240626,161100,759547600,23300,23300,23300,23300,0
|
|
20240626,161000,759547600,23300,23300,23300,23300,0
|
|
20240626,160900,759547600,23300,23300,23300,23300,0
|
|
20240626,160800,759547600,23300,23300,23300,23300,0
|
|
20240626,160700,759547600,23300,23300,23300,23300,0
|
|
20240626,160600,759547600,23300,23300,23300,23300,0
|
|
20240626,160500,759547600,23300,23300,23300,23300,0
|
|
20240626,160400,759547600,23300,23300,23300,23300,0
|
|
20240626,160300,759547600,23300,23300,23300,23300,0
|
|
20240626,160200,759547600,23300,23300,23300,23300,0
|
|
20240626,160100,759547600,23300,23300,23300,23300,0
|
|
20240626,160000,759547600,23300,23300,23300,23300,0
|
|
20240626,155900,759547600,23300,23300,23300,23300,0
|
|
20240626,155800,759547600,23300,23300,23300,23300,0
|
|
20240626,155700,759547600,23300,23300,23300,23300,0
|
|
20240626,155600,759547600,23300,23300,23300,23300,0
|
|
20240626,155500,759547600,23300,23300,23300,23300,0
|
|
20240626,155400,759547600,23300,23300,23300,23300,0
|
|
20240626,155300,759547600,23300,23300,23300,23300,0
|
|
20240626,155200,759547600,23300,23300,23300,23300,0
|
|
20240626,155100,759547600,23300,23300,23300,23300,0
|
|
20240626,155000,759547600,23300,23300,23300,23300,0
|
|
20240626,154900,759547600,23300,23300,23300,23300,0
|
|
20240626,154800,759547600,23300,23300,23300,23300,0
|
|
20240626,154700,759547600,23300,23300,23300,23300,162
|
|
20240626,154600,759547600,23300,23300,23300,23300,0
|
|
20240626,154500,759547600,23300,23300,23300,23300,0
|
|
20240626,154400,759547600,23300,23300,23300,23300,0
|
|
20240626,154300,759547600,23300,23300,23300,23300,0
|
|
20240626,154200,759547600,23300,23300,23300,23300,0
|
|
20240626,154100,759547600,23300,23300,23300,23300,0
|
|
20240626,154000,759547600,23300,23300,23300,23300,0
|
|
20240626,153900,759547600,23300,23300,23300,23300,0
|
|
20240626,153800,759547600,23300,23300,23300,23300,0
|
|
20240626,153700,759547600,23300,23300,23300,23300,0
|
|
20240626,153600,759547600,23300,23300,23300,23300,0
|
|
20240626,153500,759547600,23300,23300,23300,23300,0
|
|
20240626,153400,759547600,23300,23300,23300,23300,0
|
|
20240626,153300,759547600,23300,23300,23300,23300,0
|
|
20240626,153200,759547600,23300,23300,23300,23300,0
|
|
20240626,153100,759547600,23300,23300,23300,23300,0
|
|
20240626,153000,759547600,23300,23300,23300,23300,162
|
|
20240626,152900,755773000,23350,23350,23350,23350,0
|
|
20240626,152800,755773000,23350,23350,23350,23350,0
|
|
20240626,152700,755773000,23350,23350,23350,23350,0
|
|
20240626,152600,755773000,23350,23350,23350,23350,0
|
|
20240626,152500,755773000,23350,23350,23350,23350,0
|
|
20240626,152400,755773000,23350,23350,23350,23350,0
|
|
20240626,152300,755773000,23350,23350,23350,23350,0
|
|
20240626,152200,755773000,23350,23350,23350,23350,0
|
|
20240626,152100,755773000,23350,23350,23350,23350,0
|
|
20240626,152000,755773000,23350,23350,23350,23350,0
|
|
20240626,151900,755773000,23350,23250,23350,23250,32
|
|
20240626,151800,755026600,23350,23350,23350,23350,31
|
|
20240626,151700,754302750,23350,23350,23350,23250,93
|
|
20240626,151600,752136700,23350,23350,23350,23350,30
|
|
20240626,151500,751436200,23350,23350,23350,23250,121
|
|
20240626,151400,748619450,23250,23250,23350,23250,118
|
|
20240626,151300,745874450,23300,23350,23350,23300,17
|
|
20240626,151200,745477550,23350,23350,23350,23350,18
|
|
20240626,151100,745057250,23350,23350,23350,23350,20
|
|
20240626,151000,744590250,23300,23250,23350,23250,23
|
|
20240626,150900,744053350,23350,23350,23350,23350,0
|
|
20240626,150800,744053350,23350,23350,23350,23350,24
|
|
20240626,150700,743492950,23350,23250,23350,23250,109
|
|
20240626,150600,740957850,23250,23250,23250,23250,0
|
|
20240626,150500,740957850,23250,23350,23350,23250,46
|
|
20240626,150400,739885550,23350,23350,23350,23350,1
|
|
20240626,150300,739862200,23350,23350,23350,23350,29
|
|
20240626,150200,739185050,23350,23350,23350,23350,1
|
|
20240626,150100,739161700,23300,23350,23350,23300,35
|
|
20240626,150000,738346150,23350,23300,23350,23300,5
|
|
20240626,145900,738229600,23350,23300,23350,23300,45
|
|
20240626,145800,737179350,23350,23350,23350,23300,222
|
|
20240626,145700,732006650,23350,23300,23350,23300,48
|
|
20240626,145600,730886350,23350,23350,23350,23350,34
|
|
20240626,145500,730092450,23350,23350,23350,23300,126
|
|
20240626,145400,727150850,23300,23300,23300,23300,0
|
|
20240626,145300,727150850,23300,23300,23300,23300,10
|
|
20240626,145200,726917850,23350,23350,23350,23350,1
|
|
20240626,145100,726894500,23300,23300,23300,23300,10
|
|
20240626,145000,726661500,23300,23300,23300,23300,11
|
|
20240626,144900,726405200,23350,23350,23350,23350,1
|
|
20240626,144800,726381850,23350,23350,23350,23300,61
|
|
20240626,144700,724958000,23350,23350,23350,23350,0
|
|
20240626,144600,724958000,23350,23300,23350,23250,12
|
|
20240626,144500,724678750,23300,23300,23300,23300,0
|
|
20240626,144400,724678750,23300,23250,23300,23250,122
|
|
20240626,144300,721836800,23250,23250,23300,23250,12
|
|
20240626,144200,721557750,23300,23300,23300,23300,853
|
|
20240626,144100,701682850,23300,23300,23300,23300,10
|
|
20240626,144000,701449850,23350,23350,23350,23350,1
|
|
20240626,143900,701426500,23300,23350,23350,23300,12
|
|
20240626,143800,701146800,23300,23300,23300,23300,0
|
|
20240626,143700,701146800,23300,23300,23300,23300,10
|
|
20240626,143600,700913800,23350,23300,23350,23300,14
|
|
20240626,143500,700587400,23350,23350,23350,23350,0
|
|
20240626,143400,700587400,23350,23300,23350,23300,11
|
|
20240626,143300,700331050,23350,23300,23350,23300,61
|
|
20240626,143200,698909350,23300,23300,23300,23300,14
|
|
20240626,143100,698583150,23350,23350,23350,23350,0
|
|
20240626,143000,698583150,23350,23350,23350,23300,24
|
|
20240626,142900,698023250,23350,23350,23350,23350,76
|
|
20240626,142800,696248650,23300,23350,23350,23300,14
|
|
20240626,142700,695922250,23350,23300,23350,23300,11
|
|
20240626,142600,695665900,23300,23300,23300,23300,52
|
|
20240626,142500,694454300,23300,23300,23300,23300,10
|
|
20240626,142400,694221300,23350,23350,23350,23350,261
|
|
20240626,142300,688126950,23300,23300,23350,23300,1050
|
|
20240626,142200,663661800,23300,23300,23300,23300,489
|
|
20240626,142100,652268100,23300,23350,23350,23300,11
|
|
20240626,142000,652011750,23350,23300,23350,23300,11
|
|
20240626,141900,651755400,23300,23300,23300,23300,57
|
|
20240626,141800,650427300,23350,23300,23350,23300,11
|
|
20240626,141700,650170950,23300,23300,23300,23300,0
|
|
20240626,141600,650170950,23300,23300,23300,23300,10
|
|
20240626,141500,649937950,23350,23350,23350,23350,1
|
|
20240626,141400,649914600,23350,23350,23350,23350,0
|
|
20240626,141300,649914600,23350,23350,23350,23350,0
|
|
20240626,141200,649914600,23350,23350,23350,23350,1
|
|
20240626,141100,649891250,23300,23300,23300,23300,1
|
|
20240626,141000,649867950,23300,23300,23300,23300,20
|
|
20240626,140900,649401950,23300,23350,23350,23300,271
|
|
20240626,140800,643087600,23300,23300,23300,23300,505
|
|
20240626,140700,631321100,23350,23350,23350,23350,0
|
|
20240626,140600,631321100,23350,23350,23350,23350,1
|
|
20240626,140500,631297750,23300,23300,23300,23300,0
|
|
20240626,140400,631297750,23300,23300,23300,23300,0
|
|
20240626,140300,631297750,23300,23350,23350,23300,211
|
|
20240626,140200,626380900,23350,23350,23350,23350,0
|
|
20240626,140100,626380900,23350,23350,23350,23350,1
|
|
20240626,140000,626357550,23300,23300,23300,23300,66
|
|
20240626,135900,624819750,23350,23350,23350,23350,1
|
|
20240626,135800,624796400,23350,23350,23350,23350,0
|
|
20240626,135700,624796400,23350,23350,23350,23350,291
|
|
20240626,135600,618001550,23350,23300,23350,23300,2
|
|
20240626,135500,617954900,23300,23300,23300,23300,1
|
|
20240626,135400,617931600,23350,23350,23350,23350,0
|
|
20240626,135300,617931600,23350,23350,23350,23350,1
|
|
20240626,135200,617908250,23350,23350,23350,23350,1
|
|
20240626,135100,617884900,23350,23350,23350,23350,0
|
|
20240626,135000,617884900,23350,23350,23350,23350,1
|
|
20240626,134900,617861550,23350,23350,23350,23350,10
|
|
20240626,134800,617628050,23350,23350,23350,23350,0
|
|
20240626,134700,617628050,23350,23300,23350,23300,10
|
|
20240626,134600,617394850,23300,23300,23300,23300,0
|
|
20240626,134500,617394850,23300,23300,23300,23300,34
|
|
20240626,134400,616602650,23350,23350,23350,23350,1
|
|
20240626,134300,616579300,23300,23300,23300,23300,0
|
|
20240626,134200,616579300,23300,23300,23300,23300,210
|
|
20240626,134100,611686300,23350,23350,23350,23350,1
|
|
20240626,134000,611662950,23350,23350,23350,23350,0
|
|
20240626,133900,611662950,23350,23350,23350,23350,0
|
|
20240626,133800,611662950,23350,23350,23350,23350,1
|
|
20240626,133700,611639600,23350,23350,23350,23350,1
|
|
20240626,133600,611616250,23300,23300,23300,23300,48
|
|
20240626,133500,610497850,23350,23300,23350,23300,26
|
|
20240626,133400,609892000,23350,23350,23350,23350,0
|
|
20240626,133300,609892000,23350,23350,23350,23350,0
|
|
20240626,133200,609892000,23350,23350,23350,23350,1
|
|
20240626,133100,609868650,23300,23300,23300,23300,0
|
|
20240626,133000,609868650,23300,23300,23300,23300,0
|
|
20240626,132900,609868650,23300,23400,23400,23300,2553
|
|
20240626,132800,550383550,23400,23400,23400,23400,0
|
|
20240626,132700,550383550,23400,23400,23400,23400,0
|
|
20240626,132600,550383550,23400,23400,23400,23400,2
|
|
20240626,132500,550336750,23400,23400,23400,23400,0
|
|
20240626,132400,550336750,23400,23400,23400,23400,2
|
|
20240626,132300,550289950,23350,23350,23350,23350,0
|
|
20240626,132200,550289950,23350,23350,23350,23350,0
|
|
20240626,132100,550289950,23350,23350,23350,23350,998
|
|
20240626,132000,526986650,23350,23350,23350,23350,0
|
|
20240626,131900,526986650,23350,23300,23350,23300,21
|
|
20240626,131800,526497300,23300,23300,23300,23300,290
|
|
20240626,131700,519740300,23350,23350,23350,23350,43
|
|
20240626,131600,518736250,23350,23350,23350,23350,1
|
|
20240626,131500,518712900,23350,23300,23350,23300,124
|
|
20240626,131400,515817700,23300,23300,23300,23300,0
|
|
20240626,131300,515817700,23300,23300,23300,23300,407
|
|
20240626,131200,506334600,23300,23300,23300,23300,1
|
|
20240626,131100,506311300,23250,23250,23250,23250,0
|
|
20240626,131000,506311300,23250,23300,23300,23250,2
|
|
20240626,130900,506264750,23300,23300,23300,23300,0
|
|
20240626,130800,506264750,23300,23300,23300,23300,0
|
|
20240626,130700,506264750,23300,23300,23300,23300,1
|
|
20240626,130600,506241450,23250,23250,23250,23250,4
|
|
20240626,130500,506148450,23250,23250,23250,23250,0
|
|
20240626,130400,506148450,23250,23250,23250,23200,743
|
|
20240626,130300,488908600,23250,23250,23250,23250,202
|
|
20240626,130200,484212100,23250,23250,23250,23250,60
|
|
20240626,130100,482817100,23250,23250,23250,23250,103
|
|
20240626,130000,480422350,23250,23250,23250,23250,0
|
|
20240626,125900,480422350,23250,23250,23250,23250,0
|
|
20240626,125800,480422350,23250,23300,23300,23250,808
|
|
20240626,125700,461636250,23300,23300,23300,23300,0
|
|
20240626,125600,461636250,23300,23300,23300,23300,0
|
|
20240626,125500,461636250,23300,23300,23300,23300,1
|
|
20240626,125400,461612950,23300,23300,23300,23300,0
|
|
20240626,125300,461612950,23300,23300,23300,23300,0
|
|
20240626,125200,461612950,23300,23300,23300,23300,1
|
|
20240626,125100,461589650,23300,23300,23300,23300,0
|
|
20240626,125000,461589650,23300,23300,23300,23300,0
|
|
20240626,124900,461589650,23300,23300,23300,23300,1
|
|
20240626,124800,461566350,23300,23300,23300,23300,0
|
|
20240626,124700,461566350,23300,23300,23300,23300,0
|
|
20240626,124600,461566350,23300,23300,23300,23300,1
|
|
20240626,124500,461543050,23300,23300,23300,23300,1
|
|
20240626,124400,461519750,23300,23300,23300,23300,0
|
|
20240626,124300,461519750,23300,23300,23300,23300,0
|
|
20240626,124200,461519750,23300,23300,23300,23300,1
|
|
20240626,124100,461496450,23250,23250,23250,23250,0
|
|
20240626,124000,461496450,23250,23250,23250,23250,1
|
|
20240626,123900,461473200,23300,23300,23300,23300,1
|
|
20240626,123800,461449900,23300,23300,23300,23300,0
|
|
20240626,123700,461449900,23300,23300,23300,23300,52
|
|
20240626,123600,460238300,23300,23300,23300,23300,217
|
|
20240626,123500,455182200,23300,23300,23300,23300,0
|
|
20240626,123400,455182200,23300,23300,23300,23300,0
|
|
20240626,123300,455182200,23300,23300,23300,23300,1
|
|
20240626,123200,455158900,23300,23300,23300,23300,1
|
|
20240626,123100,455135600,23300,23300,23300,23300,0
|
|
20240626,123000,455135600,23300,23300,23300,23300,1
|
|
20240626,122900,455112300,23300,23300,23300,23300,0
|
|
20240626,122800,455112300,23300,23300,23300,23300,0
|
|
20240626,122700,455112300,23300,23300,23300,23300,1
|
|
20240626,122600,455089000,23250,23250,23250,23250,0
|
|
20240626,122500,455089000,23250,23250,23250,23250,30
|
|
20240626,122400,454391500,23250,23250,23250,23250,45
|
|
20240626,122300,453345250,23250,23250,23250,23250,0
|
|
20240626,122200,453345250,23250,23250,23250,23250,2
|
|
20240626,122100,453298750,23250,23250,23250,23250,1
|
|
20240626,122000,453275500,23250,23250,23250,23250,0
|
|
20240626,121900,453275500,23250,23250,23250,23250,0
|
|
20240626,121800,453275500,23250,23250,23250,23250,61
|
|
20240626,121700,451857250,23250,23250,23250,23250,20
|
|
20240626,121600,451392250,23250,23250,23250,23250,48
|
|
20240626,121500,450276250,23250,23250,23250,23250,1
|
|
20240626,121400,450253000,23250,23300,23300,23250,723
|
|
20240626,121300,433442000,23250,23250,23250,23250,1
|
|
20240626,121200,433418750,23300,23300,23300,23300,61
|
|
20240626,121100,431997450,23300,23300,23300,23300,0
|
|
20240626,121000,431997450,23300,23300,23300,23300,1
|
|
20240626,120900,431974150,23300,23300,23300,23300,1
|
|
20240626,120800,431950850,23300,23300,23300,23300,0
|
|
20240626,120700,431950850,23300,23300,23300,23300,0
|
|
20240626,120600,431950850,23300,23300,23300,23300,0
|
|
20240626,120500,431950850,23300,23300,23300,23300,1
|
|
20240626,120400,431927550,23300,23300,23300,23300,0
|
|
20240626,120300,431927550,23300,23300,23300,23300,21
|
|
20240626,120200,431438250,23300,23350,23350,23300,125
|
|
20240626,120100,428525700,23300,23300,23300,23300,20
|
|
20240626,120000,428059700,23300,23300,23300,23300,0
|
|
20240626,115900,428059700,23300,23300,23300,23300,328
|
|
20240626,115800,420417300,23350,23350,23350,23350,0
|
|
20240626,115700,420417300,23350,23350,23350,23350,0
|
|
20240626,115600,420417300,23350,23300,23350,23300,251
|
|
20240626,115500,414568950,23300,23300,23300,23300,1
|
|
20240626,115400,414545650,23350,23350,23350,23350,1
|
|
20240626,115300,414522300,23400,23400,23400,23400,1
|
|
20240626,115200,414498900,23350,23350,23350,23350,0
|
|
20240626,115100,414498900,23350,23350,23350,23350,1
|
|
20240626,115000,414475550,23300,23300,23300,23300,0
|
|
20240626,114900,414475550,23300,23350,23350,23300,14
|
|
20240626,114800,414148850,23300,23300,23300,23300,0
|
|
20240626,114700,414148850,23300,23300,23300,23300,55
|
|
20240626,114600,412867350,23350,23350,23350,23350,2
|
|
20240626,114500,412820650,23350,23350,23350,23350,0
|
|
20240626,114400,412820650,23350,23350,23350,23350,1
|
|
20240626,114300,412797300,23350,23350,23350,23350,0
|
|
20240626,114200,412797300,23350,23350,23350,23350,0
|
|
20240626,114100,412797300,23350,23350,23350,23350,1
|
|
20240626,114000,412773950,23350,23350,23350,23350,0
|
|
20240626,113900,412773950,23350,23350,23350,23350,3
|
|
20240626,113800,412703900,23350,23350,23350,23350,5
|
|
20240626,113700,412587150,23300,23350,23350,23300,40
|
|
20240626,113600,411655100,23350,23350,23350,23350,0
|
|
20240626,113500,411655100,23350,23350,23350,23350,0
|
|
20240626,113400,411655100,23350,23350,23350,23350,0
|
|
20240626,113300,411655100,23350,23350,23350,23350,459
|
|
20240626,113200,400937450,23400,23400,23400,23400,1
|
|
20240626,113100,400914050,23400,23400,23400,23400,5
|
|
20240626,113000,400797050,23400,23400,23400,23400,0
|
|
20240626,112900,400797050,23400,23400,23400,23400,0
|
|
20240626,112800,400797050,23400,23400,23400,23400,1
|
|
20240626,112700,400773650,23400,23400,23400,23400,0
|
|
20240626,112600,400773650,23400,23400,23400,23400,0
|
|
20240626,112500,400773650,23400,23400,23400,23400,1
|
|
20240626,112400,400750250,23350,23350,23350,23350,0
|
|
20240626,112300,400750250,23350,23350,23350,23350,48
|
|
20240626,112200,399629450,23350,23350,23350,23350,52
|
|
20240626,112100,398415250,23350,23350,23350,23350,0
|
|
20240626,112000,398415250,23350,23350,23350,23350,0
|
|
20240626,111900,398415250,23350,23350,23350,23350,202
|
|
20240626,111800,393698550,23350,23350,23350,23350,0
|
|
20240626,111700,393698550,23350,23350,23350,23350,0
|
|
20240626,111600,393698550,23350,23350,23350,23350,1
|
|
20240626,111500,393675200,23350,23350,23350,23350,0
|
|
20240626,111400,393675200,23350,23350,23350,23350,0
|
|
20240626,111300,393675200,23350,23350,23350,23350,1
|
|
20240626,111200,393651850,23350,23350,23350,23350,1
|
|
20240626,111100,393628500,23350,23350,23350,23350,0
|
|
20240626,111000,393628500,23350,23350,23400,23350,59
|
|
20240626,110900,392250800,23400,23400,23400,23400,0
|
|
20240626,110800,392250800,23400,23400,23400,23400,0
|
|
20240626,110700,392250800,23400,23400,23400,23400,1
|
|
20240626,110600,392227400,23350,23350,23350,23350,0
|
|
20240626,110500,392227400,23350,23350,23350,23350,395
|
|
20240626,110400,383004150,23350,23350,23350,23350,1
|
|
20240626,110300,382980800,23300,23300,23300,23300,10
|
|
20240626,110200,382747800,23300,23300,23300,23300,0
|
|
20240626,110100,382747800,23300,23300,23300,23300,136
|
|
20240626,110000,379579000,23300,23300,23300,23300,6
|
|
20240626,105900,379439200,23300,23300,23300,23300,0
|
|
20240626,105800,379439200,23300,23300,23300,23300,1
|
|
20240626,105700,379415900,23300,23300,23300,23300,1
|
|
20240626,105600,379392600,23300,23300,23300,23300,0
|
|
20240626,105500,379392600,23300,23250,23300,23250,2
|
|
20240626,105400,379346050,23300,23300,23300,23300,2
|
|
20240626,105300,379299450,23300,23300,23300,23300,0
|
|
20240626,105200,379299450,23300,23300,23300,23300,0
|
|
20240626,105100,379299450,23300,23300,23300,23300,1
|
|
20240626,105000,379276150,23250,23250,23250,23250,3
|
|
20240626,104900,379206400,23300,23300,23300,23300,0
|
|
20240626,104800,379206400,23300,23300,23300,23300,1
|
|
20240626,104700,379183100,23300,23300,23300,23300,0
|
|
20240626,104600,379183100,23300,23300,23300,23300,0
|
|
20240626,104500,379183100,23300,23300,23300,23300,1
|
|
20240626,104400,379159800,23300,23300,23300,23300,0
|
|
20240626,104300,379159800,23300,23300,23300,23300,0
|
|
20240626,104200,379159800,23300,23300,23300,23300,1
|
|
20240626,104100,379136500,23300,23300,23300,23300,0
|
|
20240626,104000,379136500,23300,23300,23300,23300,206
|
|
20240626,103900,374336700,23300,23300,23300,23300,1
|
|
20240626,103800,374313400,23250,23250,23250,23250,0
|
|
20240626,103700,374313400,23250,23250,23250,23250,3
|
|
20240626,103600,374243650,23300,23250,23300,23250,139
|
|
20240626,103500,371011850,23200,23200,23200,23200,0
|
|
20240626,103400,371011850,23200,23200,23200,23200,787
|
|
20240626,103300,352753450,23200,23200,23200,23200,21
|
|
20240626,103200,352266250,23200,23200,23200,23200,35
|
|
20240626,103100,351454250,23200,23200,23200,23200,0
|
|
20240626,103000,351454250,23200,23200,23200,23200,1
|
|
20240626,102900,351431050,23200,23200,23200,23200,0
|
|
20240626,102800,351431050,23200,23200,23200,23200,0
|
|
20240626,102700,351431050,23200,23200,23200,23200,179
|
|
20240626,102600,347278250,23200,23200,23200,23200,0
|
|
20240626,102500,347278250,23200,23200,23200,23200,0
|
|
20240626,102400,347278250,23200,23200,23200,23200,1
|
|
20240626,102300,347255050,23200,23200,23200,23200,0
|
|
20240626,102200,347255050,23200,23200,23200,23200,0
|
|
20240626,102100,347255050,23200,23200,23200,23200,1
|
|
20240626,102000,347231850,23200,23200,23200,23200,0
|
|
20240626,101900,347231850,23200,23200,23200,23200,5
|
|
20240626,101800,347115850,23250,23250,23250,23250,2
|
|
20240626,101700,347069350,23250,23250,23250,23250,1
|
|
20240626,101600,347046100,23350,23250,23350,23050,1008
|
|
20240626,101500,323759150,23300,23300,23300,23300,0
|
|
20240626,101400,323759150,23300,23300,23300,23300,21
|
|
20240626,101300,323269850,23300,23300,23300,23300,403
|
|
20240626,101200,313879950,23300,23300,23300,23300,1
|
|
20240626,101100,313856650,23250,23250,23250,23250,39
|
|
20240626,101000,312949900,23250,23250,23250,23250,0
|
|
20240626,100900,312949900,23250,23250,23250,23250,1
|
|
20240626,100800,312926650,23250,23250,23250,23250,200
|
|
20240626,100700,308276650,23250,23200,23250,23100,2165
|
|
20240626,100600,258227400,23250,23200,23250,23200,180
|
|
20240626,100500,254050850,23200,23200,23200,23200,123
|
|
20240626,100400,251197250,23200,23200,23200,23200,0
|
|
20240626,100300,251197250,23200,23200,23200,23200,0
|
|
20240626,100200,251197250,23200,23200,23200,23200,101
|
|
20240626,100100,248854050,23200,23200,23200,23200,0
|
|
20240626,100000,248854050,23200,23200,23200,23200,150
|
|
20240626,095900,245374050,23200,23200,23200,23150,148
|
|
20240626,095800,241940950,23200,23200,23200,23200,3
|
|
20240626,095700,241871350,23200,23200,23250,23050,5748
|
|
20240626,095600,108960150,23250,23250,23250,23250,1
|
|
20240626,095500,108936900,23250,23250,23250,23250,0
|
|
20240626,095400,108936900,23250,23250,23250,23250,0
|
|
20240626,095300,108936900,23250,23200,23250,23200,14
|
|
20240626,095200,108611900,23200,23200,23200,23200,560
|
|
20240626,095100,95619900,23200,23200,23200,23200,57
|
|
20240626,095000,94297500,23250,23250,23250,23200,347
|
|
20240626,094900,86241850,23250,23250,23250,23200,1117
|
|
20240626,094800,60296550,23300,23300,23300,23300,0
|
|
20240626,094700,60296550,23300,23300,23300,23200,726
|
|
20240626,094600,43424300,23300,23300,23300,23300,3
|
|
20240626,094500,43354400,23300,23300,23300,23300,0
|
|
20240626,094400,43354400,23300,23300,23300,23300,1
|
|
20240626,094300,43331100,23300,23300,23300,23300,0
|
|
20240626,094200,43331100,23300,23350,23350,23300,35
|
|
20240626,094100,42515500,23350,23350,23350,23350,5
|
|
20240626,094000,42398750,23300,23300,23300,23300,53
|
|
20240626,093900,41163850,23350,23350,23350,23350,8
|
|
20240626,093800,40977050,23350,23350,23350,23350,5
|
|
20240626,093700,40860300,23350,23350,23350,23350,4
|
|
20240626,093600,40766900,23350,23350,23350,23300,9
|
|
20240626,093500,40556950,23250,23250,23250,23250,0
|
|
20240626,093400,40556950,23250,23350,23350,23200,111
|
|
20240626,093300,37978000,23350,23350,23350,23350,6
|
|
20240626,093200,37837900,23300,23300,23300,23300,1
|
|
20240626,093100,37814600,23350,23250,23350,23250,87
|
|
20240626,093000,35791200,23250,23350,23350,23250,33
|
|
20240626,092900,35023550,23250,23300,23300,23250,201
|
|
20240626,092800,30345450,23300,23300,23300,23300,4
|
|
20240626,092700,30252250,23300,23300,23300,23300,96
|
|
20240626,092600,28015450,23300,23300,23300,23300,5
|
|
20240626,092500,27898950,23300,23300,23300,23300,15
|
|
20240626,092400,27549450,23300,23350,23350,23300,190
|
|
20240626,092300,23122350,23350,23350,23350,23350,2
|
|
20240626,092200,23075650,23350,23350,23350,23350,6
|
|
20240626,092100,22935550,23350,23350,23350,23350,4
|
|
20240626,092000,22842150,23400,23400,23400,23400,3
|
|
20240626,091900,22771950,23350,23350,23350,23350,10
|
|
20240626,091800,22538450,23350,23350,23350,23350,5
|
|
20240626,091700,22421700,23350,23350,23350,23350,2
|
|
20240626,091600,22375000,23350,23350,23400,23350,6
|
|
20240626,091500,22234800,23350,23400,23400,23350,3
|
|
20240626,091400,22164700,23350,23350,23400,23350,8
|
|
20240626,091300,21977850,23350,23300,23350,23300,4
|
|
20240626,091200,21884550,23250,23250,23250,23250,130
|
|
20240626,091100,18862050,23250,23300,23300,23250,127
|
|
20240626,091000,15909150,23300,23300,23300,23300,0
|
|
20240626,090900,15909150,23300,23300,23300,23300,119
|
|
20240626,090800,13136450,23300,23300,23300,23300,0
|
|
20240626,090700,13136450,23300,23300,23300,23300,0
|
|
20240626,090600,13136450,23300,23300,23300,23300,0
|
|
20240626,090500,13136450,23300,23300,23300,23300,0
|
|
20240626,090400,13136450,23300,23300,23300,23250,31
|
|
20240626,090300,12415500,23250,23250,23250,23250,0
|
|
20240626,090200,12415500,23250,23250,23250,23250,0
|
|
20240626,090100,12415500,23250,23250,23250,23250,385
|
|
20240626,090000,3464250,23250,23250,23250,23250,149
|