587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184400,720843700,25600,25600,25600,25600,811
|
|
20240624,184300,720843700,25600,25600,25600,25600,0
|
|
20240624,184200,720843700,25600,25600,25600,25600,0
|
|
20240624,184100,720843700,25600,25600,25600,25600,0
|
|
20240624,184000,720843700,25600,25600,25600,25600,0
|
|
20240624,183900,720843700,25600,25600,25600,25600,0
|
|
20240624,183800,720843700,25600,25600,25600,25600,0
|
|
20240624,183700,720843700,25600,25600,25600,25600,0
|
|
20240624,183600,720843700,25600,25600,25600,25600,0
|
|
20240624,183500,720843700,25600,25600,25600,25600,0
|
|
20240624,183400,720843700,25600,25600,25600,25600,0
|
|
20240624,183300,720843700,25600,25600,25600,25600,0
|
|
20240624,183200,720843700,25600,25600,25600,25600,0
|
|
20240624,183100,720843700,25600,25600,25600,25600,0
|
|
20240624,183000,720843700,25600,25600,25600,25600,0
|
|
20240624,182900,720843700,25600,25600,25600,25600,0
|
|
20240624,182800,720843700,25600,25600,25600,25600,0
|
|
20240624,182700,720843700,25600,25600,25600,25600,0
|
|
20240624,182600,720843700,25600,25600,25600,25600,0
|
|
20240624,182500,720843700,25600,25600,25600,25600,0
|
|
20240624,182400,720843700,25600,25600,25600,25600,0
|
|
20240624,182300,720843700,25600,25600,25600,25600,0
|
|
20240624,182200,720843700,25600,25600,25600,25600,0
|
|
20240624,182100,720843700,25600,25600,25600,25600,0
|
|
20240624,182000,720843700,25600,25600,25600,25600,0
|
|
20240624,181900,720843700,25600,25600,25600,25600,0
|
|
20240624,181800,720843700,25600,25600,25600,25600,0
|
|
20240624,181700,720843700,25600,25600,25600,25600,0
|
|
20240624,181600,720843700,25600,25600,25600,25600,0
|
|
20240624,181500,720843700,25600,25600,25600,25600,0
|
|
20240624,181400,720843700,25600,25600,25600,25600,811
|
|
20240624,181300,720843700,25600,25600,25600,25600,0
|
|
20240624,181200,720843700,25600,25600,25600,25600,0
|
|
20240624,181100,720843700,25600,25600,25600,25600,0
|
|
20240624,181000,720843700,25600,25600,25600,25600,0
|
|
20240624,180900,720843700,25600,25600,25600,25600,0
|
|
20240624,180800,720843700,25600,25600,25600,25600,0
|
|
20240624,180700,720843700,25600,25600,25600,25600,0
|
|
20240624,180600,720843700,25600,25600,25600,25600,0
|
|
20240624,180500,720843700,25600,25600,25600,25600,0
|
|
20240624,180400,720843700,25600,25600,25600,25600,0
|
|
20240624,180300,720843700,25600,25600,25600,25600,0
|
|
20240624,180200,720843700,25600,25600,25600,25600,0
|
|
20240624,180100,720843700,25600,25600,25600,25600,0
|
|
20240624,180000,720843700,25600,25600,25600,25600,0
|
|
20240624,175900,720843700,25600,25600,25600,25600,0
|
|
20240624,175800,720843700,25600,25600,25600,25600,0
|
|
20240624,175700,720843700,25600,25600,25600,25600,0
|
|
20240624,175600,720843700,25600,25600,25600,25600,0
|
|
20240624,175500,720843700,25600,25600,25600,25600,0
|
|
20240624,175400,720843700,25600,25600,25600,25600,0
|
|
20240624,175300,720843700,25600,25600,25600,25600,0
|
|
20240624,175200,720843700,25600,25600,25600,25600,0
|
|
20240624,175100,720843700,25600,25600,25600,25600,0
|
|
20240624,175000,720843700,25600,25600,25600,25600,0
|
|
20240624,174900,720843700,25600,25600,25600,25600,0
|
|
20240624,174800,720843700,25600,25600,25600,25600,0
|
|
20240624,174700,720843700,25600,25600,25600,25600,0
|
|
20240624,174600,720843700,25600,25600,25600,25600,0
|
|
20240624,174500,720843700,25600,25600,25600,25600,0
|
|
20240624,174400,720843700,25600,25600,25600,25600,811
|
|
20240624,174300,720843700,25600,25600,25600,25600,0
|
|
20240624,174200,720843700,25600,25600,25600,25600,0
|
|
20240624,174100,720843700,25600,25600,25600,25600,0
|
|
20240624,174000,720843700,25600,25600,25600,25600,0
|
|
20240624,173900,720843700,25600,25600,25600,25600,0
|
|
20240624,173800,720843700,25600,25600,25600,25600,0
|
|
20240624,173700,720843700,25600,25600,25600,25600,0
|
|
20240624,173600,720843700,25600,25600,25600,25600,0
|
|
20240624,173500,720843700,25600,25600,25600,25600,0
|
|
20240624,173400,720843700,25600,25600,25600,25600,0
|
|
20240624,173300,720843700,25600,25600,25600,25600,0
|
|
20240624,173200,720843700,25600,25600,25600,25600,0
|
|
20240624,173100,720843700,25600,25600,25600,25600,0
|
|
20240624,173000,720843700,25600,25600,25600,25600,0
|
|
20240624,172900,720843700,25600,25600,25600,25600,0
|
|
20240624,172800,720843700,25600,25600,25600,25600,0
|
|
20240624,172700,720843700,25600,25600,25600,25600,0
|
|
20240624,172600,720843700,25600,25600,25600,25600,0
|
|
20240624,172500,720843700,25600,25600,25600,25600,0
|
|
20240624,172400,720843700,25600,25600,25600,25600,0
|
|
20240624,172300,720843700,25600,25600,25600,25600,0
|
|
20240624,172200,720843700,25600,25600,25600,25600,0
|
|
20240624,172100,720843700,25600,25600,25600,25600,0
|
|
20240624,172000,720843700,25600,25600,25600,25600,0
|
|
20240624,171900,720843700,25600,25600,25600,25600,0
|
|
20240624,171800,720843700,25600,25600,25600,25600,0
|
|
20240624,171700,720843700,25600,25600,25600,25600,0
|
|
20240624,171600,720843700,25600,25600,25600,25600,0
|
|
20240624,171500,720843700,25600,25600,25600,25600,0
|
|
20240624,171400,720843700,25600,25600,25600,25600,811
|
|
20240624,171300,720843700,25600,25600,25600,25600,0
|
|
20240624,171200,720843700,25600,25600,25600,25600,0
|
|
20240624,171100,720843700,25600,25600,25600,25600,0
|
|
20240624,171000,720843700,25600,25600,25600,25600,0
|
|
20240624,170900,720843700,25600,25600,25600,25600,0
|
|
20240624,170800,720843700,25600,25600,25600,25600,0
|
|
20240624,170700,720843700,25600,25600,25600,25600,0
|
|
20240624,170600,720843700,25600,25600,25600,25600,0
|
|
20240624,170500,720843700,25600,25600,25600,25600,0
|
|
20240624,170400,720843700,25600,25600,25600,25600,0
|
|
20240624,170300,720843700,25600,25600,25600,25600,0
|
|
20240624,170200,720843700,25600,25600,25600,25600,0
|
|
20240624,170100,720843700,25600,25600,25600,25600,0
|
|
20240624,170000,720843700,25600,25600,25600,25600,0
|
|
20240624,165900,720843700,25600,25600,25600,25600,0
|
|
20240624,165800,720843700,25600,25600,25600,25600,0
|
|
20240624,165700,720843700,25600,25600,25600,25600,0
|
|
20240624,165600,720843700,25600,25600,25600,25600,0
|
|
20240624,165500,720843700,25600,25600,25600,25600,0
|
|
20240624,165400,720843700,25600,25600,25600,25600,0
|
|
20240624,165300,720843700,25600,25600,25600,25600,0
|
|
20240624,165200,720843700,25600,25600,25600,25600,0
|
|
20240624,165100,720843700,25600,25600,25600,25600,0
|
|
20240624,165000,720843700,25600,25600,25600,25600,0
|
|
20240624,164900,720843700,25600,25600,25600,25600,0
|
|
20240624,164800,720843700,25600,25600,25600,25600,0
|
|
20240624,164700,720843700,25600,25600,25600,25600,0
|
|
20240624,164600,720843700,25600,25600,25600,25600,0
|
|
20240624,164500,720843700,25600,25600,25600,25600,0
|
|
20240624,164400,720843700,25600,25600,25600,25600,811
|
|
20240624,164300,720843700,25600,25600,25600,25600,0
|
|
20240624,164200,720843700,25600,25600,25600,25600,0
|
|
20240624,164100,720843700,25600,25600,25600,25600,0
|
|
20240624,164000,720843700,25600,25600,25600,25600,0
|
|
20240624,163900,720843700,25600,25600,25600,25600,0
|
|
20240624,163800,720843700,25600,25600,25600,25600,0
|
|
20240624,163700,720843700,25600,25600,25600,25600,0
|
|
20240624,163600,720843700,25600,25600,25600,25600,0
|
|
20240624,163500,720843700,25600,25600,25600,25600,0
|
|
20240624,163400,720843700,25600,25600,25600,25600,0
|
|
20240624,163300,720843700,25600,25600,25600,25600,0
|
|
20240624,163200,720843700,25600,25600,25600,25600,0
|
|
20240624,163100,720843700,25600,25600,25600,25600,0
|
|
20240624,163000,720843700,25600,25600,25600,25600,0
|
|
20240624,162900,720843700,25600,25600,25600,25600,0
|
|
20240624,162800,720843700,25600,25600,25600,25600,0
|
|
20240624,162700,720843700,25600,25600,25600,25600,0
|
|
20240624,162600,720843700,25600,25600,25600,25600,0
|
|
20240624,162500,720843700,25600,25600,25600,25600,0
|
|
20240624,162400,720843700,25600,25600,25600,25600,0
|
|
20240624,162300,720843700,25600,25600,25600,25600,0
|
|
20240624,162200,720843700,25600,25600,25600,25600,0
|
|
20240624,162100,720843700,25600,25600,25600,25600,0
|
|
20240624,162000,720843700,25600,25600,25600,25600,0
|
|
20240624,161900,720843700,25600,25600,25600,25600,0
|
|
20240624,161800,720843700,25600,25600,25600,25600,0
|
|
20240624,161700,720843700,25600,25600,25600,25600,0
|
|
20240624,161600,720843700,25600,25600,25600,25600,0
|
|
20240624,161500,720843700,25600,25600,25600,25600,0
|
|
20240624,161400,720843700,25600,25600,25600,25600,811
|
|
20240624,161300,720843700,25600,25600,25600,25600,0
|
|
20240624,161200,720843700,25600,25600,25600,25600,0
|
|
20240624,161100,720843700,25600,25600,25600,25600,0
|
|
20240624,161000,720843700,25600,25600,25600,25600,0
|
|
20240624,160900,720843700,25600,25600,25600,25600,0
|
|
20240624,160800,720843700,25600,25600,25600,25600,0
|
|
20240624,160700,720843700,25600,25600,25600,25600,0
|
|
20240624,160600,720843700,25600,25600,25600,25600,0
|
|
20240624,160500,720843700,25600,25600,25600,25600,0
|
|
20240624,160400,720843700,25600,25600,25600,25600,0
|
|
20240624,160300,720843700,25600,25600,25600,25600,0
|
|
20240624,160200,720843700,25600,25600,25600,25600,0
|
|
20240624,160100,720843700,25600,25600,25600,25600,0
|
|
20240624,160000,720843700,25600,25600,25600,25600,0
|
|
20240624,155900,720843700,25600,25600,25600,25600,0
|
|
20240624,155800,720843700,25600,25600,25600,25600,0
|
|
20240624,155700,720843700,25600,25600,25600,25600,0
|
|
20240624,155600,720843700,25600,25600,25600,25600,0
|
|
20240624,155500,720843700,25600,25600,25600,25600,0
|
|
20240624,155400,720843700,25600,25600,25600,25600,0
|
|
20240624,155300,720843700,25600,25600,25600,25600,0
|
|
20240624,155200,720843700,25600,25600,25600,25600,0
|
|
20240624,155100,720843700,25600,25600,25600,25600,0
|
|
20240624,155000,720843700,25600,25600,25600,25600,0
|
|
20240624,154900,720843700,25600,25600,25600,25600,0
|
|
20240624,154800,720843700,25600,25600,25600,25600,0
|
|
20240624,154700,720843700,25600,25600,25600,25600,0
|
|
20240624,154600,720843700,25600,25600,25600,25600,0
|
|
20240624,154500,720843700,25600,25600,25600,25600,0
|
|
20240624,154400,720843700,25600,25600,25600,25600,811
|
|
20240624,154300,720843700,25600,25600,25600,25600,0
|
|
20240624,154200,720843700,25600,25600,25600,25600,0
|
|
20240624,154100,720843700,25600,25600,25600,25600,0
|
|
20240624,154000,720843700,25600,25600,25600,25600,0
|
|
20240624,153900,720843700,25600,25600,25600,25600,0
|
|
20240624,153800,720843700,25600,25600,25600,25600,0
|
|
20240624,153700,720843700,25600,25600,25600,25600,0
|
|
20240624,153600,720843700,25600,25600,25600,25600,0
|
|
20240624,153500,720843700,25600,25600,25600,25600,0
|
|
20240624,153400,720843700,25600,25600,25600,25600,0
|
|
20240624,153300,720843700,25600,25600,25600,25600,0
|
|
20240624,153200,720843700,25600,25600,25600,25600,0
|
|
20240624,153100,720843700,25600,25600,25600,25600,0
|
|
20240624,153000,720843700,25600,25600,25600,25600,811
|
|
20240624,152900,700082100,25600,25600,25600,25600,0
|
|
20240624,152800,700082100,25600,25600,25600,25600,0
|
|
20240624,152700,700082100,25600,25600,25600,25600,0
|
|
20240624,152600,700082100,25600,25600,25600,25600,0
|
|
20240624,152500,700082100,25600,25600,25600,25600,0
|
|
20240624,152400,700082100,25600,25600,25600,25600,0
|
|
20240624,152300,700082100,25600,25600,25600,25600,0
|
|
20240624,152200,700082100,25600,25600,25600,25600,0
|
|
20240624,152100,700082100,25600,25600,25600,25600,0
|
|
20240624,152000,700082100,25600,25600,25600,25600,0
|
|
20240624,151900,700082100,25600,25600,25650,25600,260
|
|
20240624,151800,693424850,25600,25600,25650,25600,54
|
|
20240624,151700,692041500,25600,25650,25650,25600,9
|
|
20240624,151600,691811000,25650,25600,25650,25550,216
|
|
20240624,151500,686274550,25550,25700,25700,25550,270
|
|
20240624,151400,679363750,25700,25600,25700,25600,25
|
|
20240624,151300,678723250,25650,25650,25650,25650,42
|
|
20240624,151200,677645950,25650,25650,25650,25650,51
|
|
20240624,151100,676337800,25600,25600,25600,25600,2
|
|
20240624,151000,676286600,25600,25600,25650,25600,5
|
|
20240624,150900,676158550,25600,25600,25650,25600,1004
|
|
20240624,150800,650456100,25650,25650,25650,25600,242
|
|
20240624,150700,644250900,25650,25700,25700,25650,10
|
|
20240624,150600,643994350,25650,25650,25650,25650,17
|
|
20240624,150500,643558300,25650,25650,25650,25650,173
|
|
20240624,150400,639120850,25650,25700,25700,25650,2
|
|
20240624,150300,639069500,25650,25650,25650,25650,6
|
|
20240624,150200,638915600,25650,25650,25700,25650,3
|
|
20240624,150100,638838600,25700,25650,25700,25650,2
|
|
20240624,150000,638787250,25700,25650,25700,25650,2
|
|
20240624,145900,638735900,25650,25650,25650,25650,62
|
|
20240624,145800,637145600,25650,25650,25650,25650,0
|
|
20240624,145700,637145600,25650,25650,25650,25650,20
|
|
20240624,145600,636632600,25700,25650,25700,25650,31
|
|
20240624,145500,635835950,25650,25650,25700,25650,12
|
|
20240624,145400,635528100,25700,25700,25700,25700,2
|
|
20240624,145300,635476700,25650,25650,25650,25600,17
|
|
20240624,145200,635040700,25600,25650,25650,25600,6
|
|
20240624,145100,634886850,25650,25650,25650,25600,179
|
|
20240624,145000,630295850,25700,25700,25700,25700,11
|
|
20240624,144900,630013150,25700,25650,25700,25650,2
|
|
20240624,144800,629961800,25650,25650,25650,25650,44
|
|
20240624,144700,628833200,25650,25650,25650,25650,20
|
|
20240624,144600,628320200,25700,25650,25700,25650,8
|
|
20240624,144500,628114950,25650,25650,25650,25650,10
|
|
20240624,144400,627858450,25700,25700,25700,25700,1
|
|
20240624,144300,627832750,25650,25700,25700,25650,205
|
|
20240624,144200,622574250,25650,25650,25650,25650,191
|
|
20240624,144100,617675100,25650,25650,25650,25650,9
|
|
20240624,144000,617444250,25650,25650,25650,25650,28
|
|
20240624,143900,616726050,25700,25650,25700,25650,10
|
|
20240624,143800,616469500,25650,25650,25650,25650,47
|
|
20240624,143700,615263950,25650,25650,25650,25650,7
|
|
20240624,143600,615084400,25650,25650,25650,25650,100
|
|
20240624,143500,612519400,25650,25650,25650,25650,365
|
|
20240624,143400,603157150,25650,25700,25700,25650,10
|
|
20240624,143300,602900600,25700,25700,25700,25700,1
|
|
20240624,143200,602874900,25650,25650,25650,25650,1
|
|
20240624,143100,602849250,25700,25650,25700,25650,101
|
|
20240624,143000,600258550,25650,25650,25650,25650,2
|
|
20240624,142900,600207250,25700,25700,25700,25700,6
|
|
20240624,142800,600053050,25700,25700,25700,25650,7
|
|
20240624,142700,599873200,25700,25650,25700,25650,5
|
|
20240624,142600,599744750,25700,25700,25700,25700,100
|
|
20240624,142500,597174750,25650,25650,25650,25650,1
|
|
20240624,142400,597149100,25700,25700,25700,25700,6
|
|
20240624,142300,596994900,25650,25650,25650,25650,13
|
|
20240624,142200,596661450,25650,25650,25650,25650,20
|
|
20240624,142100,596148450,25650,25650,25650,25650,1
|
|
20240624,142000,596122800,25650,25650,25650,25650,4
|
|
20240624,141900,596020200,25700,25700,25700,25650,16
|
|
20240624,141800,595609300,25650,25650,25650,25650,5
|
|
20240624,141700,595481050,25650,25700,25700,25650,7
|
|
20240624,141600,595301450,25700,25650,25700,25650,8
|
|
20240624,141500,595096100,25650,25650,25650,25650,2
|
|
20240624,141400,595044800,25650,25650,25650,25650,1
|
|
20240624,141300,595019150,25700,25700,25700,25650,5
|
|
20240624,141200,594890700,25700,25700,25700,25700,0
|
|
20240624,141100,594890700,25700,25650,25700,25650,3
|
|
20240624,141000,594813650,25700,25700,25700,25700,1
|
|
20240624,140900,594787950,25650,25700,25700,25650,2
|
|
20240624,140800,594736600,25700,25650,25700,25650,6
|
|
20240624,140700,594582450,25700,25650,25700,25650,9
|
|
20240624,140600,594351550,25700,25650,25700,25650,7
|
|
20240624,140500,594171700,25650,25700,25700,25650,892
|
|
20240624,140400,571291650,25700,25650,25700,25650,2
|
|
20240624,140300,571240300,25700,25700,25700,25700,6
|
|
20240624,140200,571086100,25650,25650,25650,25650,1
|
|
20240624,140100,571060450,25700,25650,25700,25650,27
|
|
20240624,140000,570366650,25700,25700,25700,25700,8
|
|
20240624,135900,570161050,25700,25700,25700,25700,6
|
|
20240624,135800,570006850,25650,25650,25650,25650,2
|
|
20240624,135700,569955550,25750,25750,25750,25750,0
|
|
20240624,135600,569955550,25750,25750,25750,25750,2
|
|
20240624,135500,569904050,25650,25700,25750,25650,42
|
|
20240624,135400,568824650,25700,25700,25700,25700,10
|
|
20240624,135300,568567650,25700,25700,25700,25700,12
|
|
20240624,135200,568259250,25700,25650,25700,25650,112
|
|
20240624,135100,565380950,25650,25650,25650,25650,7
|
|
20240624,135000,565201400,25650,25700,25700,25650,12
|
|
20240624,134900,564893050,25700,25700,25700,25700,9
|
|
20240624,134800,564661750,25650,25650,25650,25650,31
|
|
20240624,134700,563866600,25700,25700,25700,25700,914
|
|
20240624,134600,540376800,25750,25700,25750,25700,205
|
|
20240624,134500,535108250,25700,25700,25700,25700,20
|
|
20240624,134400,534594250,25700,25700,25700,25700,7
|
|
20240624,134300,534414350,25700,25700,25700,25700,5
|
|
20240624,134200,534285850,25700,25750,25750,25700,1019
|
|
20240624,134100,508049600,25800,25750,25800,25750,11
|
|
20240624,134000,507765850,25750,25750,25750,25750,8
|
|
20240624,133900,507559850,25750,25800,25800,25750,9
|
|
20240624,133800,507328050,25750,25750,25750,25750,10
|
|
20240624,133700,507070550,25750,25750,25750,25750,9
|
|
20240624,133600,506838800,25750,25750,25750,25750,11
|
|
20240624,133500,506555550,25800,25800,25800,25750,8
|
|
20240624,133400,506349450,25750,25750,25750,25750,14
|
|
20240624,133300,505988950,25750,25750,25750,25750,4
|
|
20240624,133200,505885950,25750,25750,25750,25750,8
|
|
20240624,133100,505679950,25800,25800,25800,25800,2
|
|
20240624,133000,505628350,25750,25750,25750,25750,2
|
|
20240624,132900,505576850,25750,25750,25750,25750,1
|
|
20240624,132800,505551100,25800,25800,25800,25800,0
|
|
20240624,132700,505551100,25800,25800,25800,25750,203
|
|
20240624,132600,500313750,25750,25750,25750,25750,5
|
|
20240624,132500,500185000,25750,25750,25750,25750,8
|
|
20240624,132400,499979000,25800,25800,25800,25800,1
|
|
20240624,132300,499953200,25750,25750,25750,25750,6
|
|
20240624,132200,499798700,25750,25750,25750,25750,1
|
|
20240624,132100,499772950,25750,25750,25750,25750,4
|
|
20240624,132000,499669950,25750,25750,25750,25750,0
|
|
20240624,131900,499669950,25750,25750,25750,25750,4
|
|
20240624,131800,499566950,25800,25800,25800,25800,23
|
|
20240624,131700,498973550,25800,25800,25800,25800,0
|
|
20240624,131600,498973550,25800,25750,25800,25750,3
|
|
20240624,131500,498896250,25750,25750,25750,25750,1
|
|
20240624,131400,498870500,25750,25750,25750,25750,0
|
|
20240624,131300,498870500,25750,25750,25750,25750,1
|
|
20240624,131200,498844750,25750,25750,25750,25750,2
|
|
20240624,131100,498793250,25750,25750,25750,25750,0
|
|
20240624,131000,498793250,25750,25750,25750,25750,0
|
|
20240624,130900,498793250,25750,25800,25800,25750,3
|
|
20240624,130800,498715950,25800,25800,25800,25800,1
|
|
20240624,130700,498690150,25750,25750,25750,25750,0
|
|
20240624,130600,498690150,25750,25750,25750,25750,18
|
|
20240624,130500,498226650,25750,25800,25800,25750,5
|
|
20240624,130400,498097800,25800,25800,25800,25800,21
|
|
20240624,130300,497556000,25800,25800,25800,25800,145
|
|
20240624,130200,493815000,25750,25750,25750,25750,2
|
|
20240624,130100,493763500,25800,25800,25800,25800,1
|
|
20240624,130000,493737700,25750,25750,25750,25750,0
|
|
20240624,125900,493737700,25750,25750,25750,25750,0
|
|
20240624,125800,493737700,25750,25750,25750,25750,5
|
|
20240624,125700,493608950,25750,25750,25750,25750,11
|
|
20240624,125600,493325700,25750,25750,25750,25750,78
|
|
20240624,125500,491317200,25750,25800,25800,25750,24
|
|
20240624,125400,490698150,25850,25850,25850,25850,1
|
|
20240624,125300,490672300,25800,25800,25800,25800,51
|
|
20240624,125200,489356500,25800,25800,25800,25800,1
|
|
20240624,125100,489330700,25800,25750,25800,25750,152
|
|
20240624,125000,485409200,25750,25750,25750,25750,14
|
|
20240624,124900,485048700,25750,25750,25750,25750,116
|
|
20240624,124800,482061700,25700,25700,25700,25700,3
|
|
20240624,124700,481984600,25700,25750,25750,25700,41
|
|
20240624,124600,480929200,25750,25750,25750,25750,1
|
|
20240624,124500,480903450,25700,25700,25750,25700,29
|
|
20240624,124400,480157350,25750,25700,25750,25700,7
|
|
20240624,124300,479977150,25750,25750,25750,25700,15
|
|
20240624,124200,479591050,25750,25750,25750,25700,20
|
|
20240624,124100,479076350,25750,25750,25750,25700,32
|
|
20240624,124000,478252550,25700,25700,25700,25700,6
|
|
20240624,123900,478098350,25750,25750,25750,25750,1
|
|
20240624,123800,478072600,25700,25750,25750,25700,56
|
|
20240624,123700,476630750,25750,25750,25750,25750,7
|
|
20240624,123600,476450500,25750,25750,25750,25750,20
|
|
20240624,123500,475935500,25750,25750,25750,25750,0
|
|
20240624,123400,475935500,25750,25750,25750,25750,6
|
|
20240624,123300,475781000,25750,25750,25750,25750,10
|
|
20240624,123200,475523500,25800,25800,25800,25800,4
|
|
20240624,123100,475420300,25800,25750,25800,25750,5
|
|
20240624,123000,475291450,25750,25750,25750,25750,1
|
|
20240624,122900,475265700,25750,25750,25750,25750,3
|
|
20240624,122800,475188450,25750,25750,25750,25750,1
|
|
20240624,122700,475162700,25750,25750,25750,25750,1
|
|
20240624,122600,475136950,25750,25750,25750,25750,10
|
|
20240624,122500,474879450,25750,25750,25750,25750,10
|
|
20240624,122400,474621950,25750,25800,25800,25750,5
|
|
20240624,122300,474493150,25750,25750,25750,25750,1
|
|
20240624,122200,474467400,25750,25750,25750,25750,0
|
|
20240624,122100,474467400,25750,25750,25750,25750,34
|
|
20240624,122000,473591900,25750,25750,25750,25750,0
|
|
20240624,121900,473591900,25750,25750,25750,25750,46
|
|
20240624,121800,472407400,25750,25750,25750,25750,0
|
|
20240624,121700,472407400,25750,25750,25750,25750,3
|
|
20240624,121600,472330150,25800,25800,25800,25800,2
|
|
20240624,121500,472278550,25750,25800,25800,25750,2
|
|
20240624,121400,472227000,25750,25750,25750,25750,380
|
|
20240624,121300,462442000,25800,25800,25800,25800,1
|
|
20240624,121200,462416200,25750,25750,25750,25750,3
|
|
20240624,121100,462338950,25800,25800,25800,25800,0
|
|
20240624,121000,462338950,25800,25750,25800,25750,106
|
|
20240624,120900,459609200,25750,25800,25800,25750,22
|
|
20240624,120800,459041750,25750,25750,25750,25750,0
|
|
20240624,120700,459041750,25750,25750,25750,25750,5
|
|
20240624,120600,458913000,25750,25750,25750,25750,30
|
|
20240624,120500,458140500,25800,25750,25800,25750,20
|
|
20240624,120400,457624900,25850,25850,25850,25750,12
|
|
20240624,120300,457315050,25800,25800,25800,25800,76
|
|
20240624,120200,455354250,25750,25750,25750,25750,3
|
|
20240624,120100,455277000,25800,25800,25800,25750,26
|
|
20240624,120000,454606300,25800,25750,25800,25750,113
|
|
20240624,115900,451691550,25750,25750,25750,25750,3
|
|
20240624,115800,451614300,25750,25750,25750,25750,3
|
|
20240624,115700,451537050,25750,25700,25750,25700,40
|
|
20240624,115600,450507150,25700,25700,25750,25700,4
|
|
20240624,115500,450404300,25700,25750,25750,25700,7
|
|
20240624,115400,450224250,25700,25750,25750,25700,5
|
|
20240624,115300,450095700,25700,25700,25700,25700,5
|
|
20240624,115200,449967200,25700,25700,25700,25700,1
|
|
20240624,115100,449941500,25700,25700,25700,25700,4
|
|
20240624,115000,449838700,25700,25750,25750,25700,14
|
|
20240624,114900,449478400,25700,25750,25750,25700,13
|
|
20240624,114800,449143700,25750,25700,25750,25700,15
|
|
20240624,114700,448757950,25700,25700,25700,25700,3
|
|
20240624,114600,448680850,25750,25750,25750,25700,9
|
|
20240624,114500,448449150,25700,25750,25750,25700,10
|
|
20240624,114400,448191750,25750,25700,25750,25700,87
|
|
20240624,114300,445955550,25700,25700,25750,25700,10
|
|
20240624,114200,445698350,25750,25700,25750,25700,3
|
|
20240624,114100,445621150,25750,25750,25750,25700,21
|
|
20240624,114000,445080900,25700,25700,25700,25700,9
|
|
20240624,113900,444849600,25750,25750,25750,25750,2
|
|
20240624,113800,444798100,25750,25750,25750,25700,10
|
|
20240624,113700,444540750,25700,25700,25750,25700,6
|
|
20240624,113600,444386350,25700,25750,25800,25700,7
|
|
20240624,113500,444206300,25700,25750,25750,25700,18
|
|
20240624,113400,443742900,25700,25700,25700,25700,3
|
|
20240624,113300,443665800,25700,25700,25750,25700,26
|
|
20240624,113200,442996600,25700,25700,25700,25700,7
|
|
20240624,113100,442816700,25750,25700,25750,25700,6
|
|
20240624,113000,442662400,25650,25650,25650,25600,33
|
|
20240624,112900,441816000,25650,25600,25650,25600,16
|
|
20240624,112800,441406200,25700,25650,25700,25650,2
|
|
20240624,112700,441354850,25700,25750,25750,25700,350
|
|
20240624,112600,432351850,25800,25600,26000,25550,827
|
|
20240624,112500,410960550,25600,25550,25650,25550,17
|
|
20240624,112400,410525400,25500,25550,25550,25500,10
|
|
20240624,112300,410270100,25550,25550,25550,25500,821
|
|
20240624,112200,389316050,25550,25550,25550,25550,21
|
|
20240624,112100,388779500,25500,25550,25550,25500,262
|
|
20240624,112000,382088300,25500,25550,25550,25500,29
|
|
20240624,111900,381347400,25550,25550,25550,25550,247
|
|
20240624,111800,375036550,25550,25550,25550,25550,3
|
|
20240624,111700,374959900,25600,25550,25600,25550,17
|
|
20240624,111600,374524950,25550,25550,25600,25550,43
|
|
20240624,111500,373426250,25550,25550,25550,25550,3
|
|
20240624,111400,373349600,25550,25550,25550,25550,3
|
|
20240624,111300,373272950,25550,25600,25600,25550,8
|
|
20240624,111200,373068500,25550,25550,25600,25550,23
|
|
20240624,111100,372480400,25550,25550,25550,25550,2
|
|
20240624,111000,372429300,25550,25550,25550,25550,2
|
|
20240624,110900,372378200,25550,25550,25600,25550,5
|
|
20240624,110800,372250400,25600,25600,25600,25550,4
|
|
20240624,110700,372148050,25600,25550,25600,25550,37
|
|
20240624,110600,371201500,25650,25550,25650,25550,24
|
|
20240624,110500,370586050,25550,25550,25600,25550,9
|
|
20240624,110400,370356000,25500,25550,25600,25500,552
|
|
20240624,110300,356253150,25550,25600,25600,25550,3
|
|
20240624,110200,356176450,25600,25550,25600,25550,7
|
|
20240624,110100,355997550,25550,25550,25600,25550,4
|
|
20240624,110000,355895300,25550,25550,25550,25550,103
|
|
20240624,105900,353263650,25550,25550,25550,25550,0
|
|
20240624,105800,353263650,25550,25550,25550,25550,1
|
|
20240624,105700,353238100,25550,25500,25550,25500,20
|
|
20240624,105600,352727350,25500,25500,25500,25500,2
|
|
20240624,105500,352676350,25550,25600,25600,25500,927
|
|
20240624,105400,328990900,25600,25600,25600,25600,12
|
|
20240624,105300,328683700,25600,25600,25650,25600,63
|
|
20240624,105200,327070850,25600,25600,25600,25600,3
|
|
20240624,105100,326994050,25600,25600,25650,25600,11
|
|
20240624,105000,326712400,25600,25600,25600,25600,6
|
|
20240624,104900,326558800,25600,25600,25600,25600,0
|
|
20240624,104800,326558800,25600,25600,25600,25600,3
|
|
20240624,104700,326482000,25600,25650,25650,25600,277
|
|
20240624,104600,319389650,25650,25650,25650,25650,7
|
|
20240624,104500,319210100,25650,25650,25650,25600,22
|
|
20240624,104400,318646750,25650,25650,25650,25650,1
|
|
20240624,104300,318621100,25650,25600,25650,25600,8
|
|
20240624,104200,318416050,25600,25700,25700,25600,1000
|
|
20240624,104100,292772900,25700,25700,25700,25700,10
|
|
20240624,104000,292515900,25700,25700,25700,25700,5
|
|
20240624,103900,292387400,25700,25750,25750,25700,58
|
|
20240624,103800,290896250,25750,25700,25750,25700,14
|
|
20240624,103700,290536400,25700,25700,25700,25700,1
|
|
20240624,103600,290510700,25700,25700,25700,25700,4
|
|
20240624,103500,290407900,25750,25750,25750,25750,15
|
|
20240624,103400,290021650,25750,25750,25750,25750,2
|
|
20240624,103300,289970150,25700,25800,25800,25700,2350
|
|
20240624,103200,229406000,25800,25800,25800,25800,55
|
|
20240624,103100,227987000,25800,25800,25850,25800,16
|
|
20240624,103000,227574150,25850,25800,25850,25800,25
|
|
20240624,102900,226927950,25800,25800,25850,25800,15
|
|
20240624,102800,226540900,25800,25800,25800,25800,3
|
|
20240624,102700,226463500,25800,25850,25850,25800,34
|
|
20240624,102600,225585250,25800,25800,25800,25800,337
|
|
20240624,102500,216890650,25800,25800,25800,25800,1
|
|
20240624,102400,216864850,25800,25800,25800,25800,13
|
|
20240624,102300,216529450,25850,25800,25850,25800,56
|
|
20240624,102200,215084400,25800,25800,25850,25800,60
|
|
20240624,102100,213535900,25800,25800,25800,25800,60
|
|
20240624,102000,211987900,25800,25800,25800,25800,10
|
|
20240624,101900,211729900,25850,25800,25850,25800,8
|
|
20240624,101800,211523250,25800,25850,25850,25800,33
|
|
20240624,101700,210670800,25850,25800,25850,25800,33
|
|
20240624,101600,209819250,25800,25850,25850,25800,8
|
|
20240624,101500,209612650,25850,25800,25850,25800,110
|
|
20240624,101400,206769650,25800,25800,25800,25800,8
|
|
20240624,101300,206563250,25800,25850,25850,25800,21
|
|
20240624,101200,206020900,25800,25800,25800,25800,19
|
|
20240624,101100,205530700,25850,25800,25850,25800,2
|
|
20240624,101000,205479050,25800,25800,25800,25800,25
|
|
20240624,100900,204834050,25800,25800,25800,25800,13
|
|
20240624,100800,204498650,25850,25800,25850,25800,14
|
|
20240624,100700,204137400,25800,25800,25800,25800,25
|
|
20240624,100600,203492400,25800,25800,25800,25800,61
|
|
20240624,100500,201918600,25800,25800,25800,25800,237
|
|
20240624,100400,195804000,25800,25800,25800,25800,10
|
|
20240624,100300,195546000,25800,25800,25800,25800,8
|
|
20240624,100200,195339600,25800,25850,25850,25800,16
|
|
20240624,100100,194926550,25850,25800,25850,25800,27
|
|
20240624,100000,194229800,25800,25800,25850,25800,36
|
|
20240624,095900,193300850,25800,25800,25850,25800,109
|
|
20240624,095800,190483650,25850,25850,25850,25850,19
|
|
20240624,095700,189992500,25850,25850,25850,25850,165
|
|
20240624,095600,185727250,25850,25850,25850,25850,10
|
|
20240624,095500,185468750,25850,25850,25900,25850,50
|
|
20240624,095400,184176200,25900,25850,25900,25850,11
|
|
20240624,095300,183891800,25850,25850,25900,25850,9
|
|
20240624,095200,183659100,25850,25850,25850,25850,4
|
|
20240624,095100,183555700,25850,25850,25850,25850,0
|
|
20240624,095000,183555700,25850,25850,25850,25850,4
|
|
20240624,094900,183452300,25850,25850,25850,25850,14
|
|
20240624,094800,183090400,25800,25850,25850,25800,28
|
|
20240624,094700,182367450,25850,25850,25850,25850,12
|
|
20240624,094600,182057250,25850,25850,25850,25850,12
|
|
20240624,094500,181747050,25900,25900,25900,25800,1677
|
|
20240624,094400,138469250,25850,25850,25900,25800,372
|
|
20240624,094300,128855000,25900,25900,25900,25850,7
|
|
20240624,094200,128673900,25900,25900,25900,25850,17
|
|
20240624,094100,128233650,25900,25900,25950,25900,101
|
|
20240624,094000,125617600,25900,25900,25950,25900,23
|
|
20240624,093900,125021850,25900,25950,25950,25850,618
|
|
20240624,093800,109044950,25900,25950,25950,25900,25
|
|
20240624,093700,108397200,25950,25900,25950,25900,96
|
|
20240624,093600,105910550,25900,25900,25900,25900,4
|
|
20240624,093500,105806950,25900,25900,25900,25900,1
|
|
20240624,093400,105781050,25950,25950,25950,25950,1
|
|
20240624,093300,105755100,25900,25900,25950,25900,66
|
|
20240624,093200,104043700,25900,25900,25900,25900,5
|
|
20240624,093100,103914200,25900,25950,25950,25900,114
|
|
20240624,093000,100956100,25900,25900,25900,25900,60
|
|
20240624,092900,99402100,25900,25900,25900,25900,13
|
|
20240624,092800,99065400,25900,25900,25900,25900,17
|
|
20240624,092700,98625100,25950,25950,25950,25950,5
|
|
20240624,092600,98495350,25900,25950,25950,25900,59
|
|
20240624,092500,96964450,25900,25950,25950,25900,214
|
|
20240624,092400,91421150,25900,25900,25950,25900,26
|
|
20240624,092300,90747450,25950,25950,25950,25950,9
|
|
20240624,092200,90513900,25900,25900,25900,25900,75
|
|
20240624,092100,88571400,25900,25900,25950,25850,151
|
|
20240624,092000,84660300,26000,25900,26000,25900,104
|
|
20240624,091900,81966300,26000,25900,26000,25900,21
|
|
20240624,091800,81420600,26000,25950,26000,25850,49
|
|
20240624,091700,80150750,25850,26000,26000,25800,836
|
|
20240624,091600,58534250,26000,26100,26100,26000,610
|
|
20240624,091500,42659800,26050,26100,26100,26050,140
|
|
20240624,091400,39007750,26100,26100,26100,26050,81
|
|
20240624,091300,36894350,26100,26150,26150,26050,36
|
|
20240624,091200,35955600,26150,26050,26150,26050,23
|
|
20240624,091100,35355150,26150,26200,26200,26050,118
|
|
20240624,091000,32275200,26200,26200,26200,26150,16
|
|
20240624,090900,31856500,26200,26200,26200,26150,22
|
|
20240624,090800,31280850,26200,26200,26200,26150,21
|
|
20240624,090700,30731350,26150,26150,26200,26150,7
|
|
20240624,090600,30548150,26150,26200,26200,26150,32
|
|
20240624,090500,29710750,26200,26200,26200,26200,14
|
|
20240624,090400,29343950,26200,26150,26200,26100,19
|
|
20240624,090300,28847000,26150,26200,26200,26100,6
|
|
20240624,090200,28690000,26200,26200,26200,26100,17
|
|
20240624,090100,28244900,26200,26200,26200,26200,4
|
|
20240624,090000,28140100,26150,26400,26400,25950,1079
|