587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184400,567290250,25300,25300,25300,25300,353
|
|
20240625,184300,567290250,25300,25300,25300,25300,0
|
|
20240625,184200,567290250,25300,25300,25300,25300,0
|
|
20240625,184100,567290250,25300,25300,25300,25300,0
|
|
20240625,184000,567290250,25300,25300,25300,25300,0
|
|
20240625,183900,567290250,25300,25300,25300,25300,0
|
|
20240625,183800,567290250,25300,25300,25300,25300,0
|
|
20240625,183700,567290250,25300,25300,25300,25300,0
|
|
20240625,183600,567290250,25300,25300,25300,25300,0
|
|
20240625,183500,567290250,25300,25300,25300,25300,0
|
|
20240625,183400,567290250,25300,25300,25300,25300,0
|
|
20240625,183300,567290250,25300,25300,25300,25300,0
|
|
20240625,183200,567290250,25300,25300,25300,25300,0
|
|
20240625,183100,567290250,25300,25300,25300,25300,0
|
|
20240625,183000,567290250,25300,25300,25300,25300,0
|
|
20240625,182900,567290250,25300,25300,25300,25300,0
|
|
20240625,182800,567290250,25300,25300,25300,25300,0
|
|
20240625,182700,567290250,25300,25300,25300,25300,0
|
|
20240625,182600,567290250,25300,25300,25300,25300,0
|
|
20240625,182500,567290250,25300,25300,25300,25300,0
|
|
20240625,182400,567290250,25300,25300,25300,25300,0
|
|
20240625,182300,567290250,25300,25300,25300,25300,0
|
|
20240625,182200,567290250,25300,25300,25300,25300,0
|
|
20240625,182100,567290250,25300,25300,25300,25300,0
|
|
20240625,182000,567290250,25300,25300,25300,25300,0
|
|
20240625,181900,567290250,25300,25300,25300,25300,0
|
|
20240625,181800,567290250,25300,25300,25300,25300,0
|
|
20240625,181700,567290250,25300,25300,25300,25300,0
|
|
20240625,181600,567290250,25300,25300,25300,25300,0
|
|
20240625,181500,567290250,25300,25300,25300,25300,0
|
|
20240625,181400,567290250,25300,25300,25300,25300,353
|
|
20240625,181300,567290250,25300,25300,25300,25300,0
|
|
20240625,181200,567290250,25300,25300,25300,25300,0
|
|
20240625,181100,567290250,25300,25300,25300,25300,0
|
|
20240625,181000,567290250,25300,25300,25300,25300,0
|
|
20240625,180900,567290250,25300,25300,25300,25300,0
|
|
20240625,180800,567290250,25300,25300,25300,25300,0
|
|
20240625,180700,567290250,25300,25300,25300,25300,0
|
|
20240625,180600,567290250,25300,25300,25300,25300,0
|
|
20240625,180500,567290250,25300,25300,25300,25300,0
|
|
20240625,180400,567290250,25300,25300,25300,25300,0
|
|
20240625,180300,567290250,25300,25300,25300,25300,0
|
|
20240625,180200,567290250,25300,25300,25300,25300,0
|
|
20240625,180100,567290250,25300,25300,25300,25300,0
|
|
20240625,180000,567290250,25300,25300,25300,25300,0
|
|
20240625,175900,567290250,25300,25300,25300,25300,0
|
|
20240625,175800,567290250,25300,25300,25300,25300,0
|
|
20240625,175700,567290250,25300,25300,25300,25300,0
|
|
20240625,175600,567290250,25300,25300,25300,25300,0
|
|
20240625,175500,567290250,25300,25300,25300,25300,0
|
|
20240625,175400,567290250,25300,25300,25300,25300,0
|
|
20240625,175300,567290250,25300,25300,25300,25300,0
|
|
20240625,175200,567290250,25300,25300,25300,25300,0
|
|
20240625,175100,567290250,25300,25300,25300,25300,0
|
|
20240625,175000,567290250,25300,25300,25300,25300,0
|
|
20240625,174900,567290250,25300,25300,25300,25300,0
|
|
20240625,174800,567290250,25300,25300,25300,25300,0
|
|
20240625,174700,567290250,25300,25300,25300,25300,0
|
|
20240625,174600,567290250,25300,25300,25300,25300,0
|
|
20240625,174500,567290250,25300,25300,25300,25300,0
|
|
20240625,174400,567290250,25300,25300,25300,25300,353
|
|
20240625,174300,567290250,25300,25300,25300,25300,0
|
|
20240625,174200,567290250,25300,25300,25300,25300,0
|
|
20240625,174100,567290250,25300,25300,25300,25300,0
|
|
20240625,174000,567290250,25300,25300,25300,25300,0
|
|
20240625,173900,567290250,25300,25300,25300,25300,0
|
|
20240625,173800,567290250,25300,25300,25300,25300,0
|
|
20240625,173700,567290250,25300,25300,25300,25300,0
|
|
20240625,173600,567290250,25300,25300,25300,25300,0
|
|
20240625,173500,567290250,25300,25300,25300,25300,0
|
|
20240625,173400,567290250,25300,25300,25300,25300,0
|
|
20240625,173300,567290250,25300,25300,25300,25300,0
|
|
20240625,173200,567290250,25300,25300,25300,25300,0
|
|
20240625,173100,567290250,25300,25300,25300,25300,0
|
|
20240625,173000,567290250,25300,25300,25300,25300,0
|
|
20240625,172900,567290250,25300,25300,25300,25300,0
|
|
20240625,172800,567290250,25300,25300,25300,25300,0
|
|
20240625,172700,567290250,25300,25300,25300,25300,0
|
|
20240625,172600,567290250,25300,25300,25300,25300,0
|
|
20240625,172500,567290250,25300,25300,25300,25300,0
|
|
20240625,172400,567290250,25300,25300,25300,25300,0
|
|
20240625,172300,567290250,25300,25300,25300,25300,0
|
|
20240625,172200,567290250,25300,25300,25300,25300,0
|
|
20240625,172100,567290250,25300,25300,25300,25300,0
|
|
20240625,172000,567290250,25300,25300,25300,25300,0
|
|
20240625,171900,567290250,25300,25300,25300,25300,0
|
|
20240625,171800,567290250,25300,25300,25300,25300,0
|
|
20240625,171700,567290250,25300,25300,25300,25300,0
|
|
20240625,171600,567290250,25300,25300,25300,25300,0
|
|
20240625,171500,567290250,25300,25300,25300,25300,0
|
|
20240625,171400,567290250,25300,25300,25300,25300,353
|
|
20240625,171300,567290250,25300,25300,25300,25300,0
|
|
20240625,171200,567290250,25300,25300,25300,25300,0
|
|
20240625,171100,567290250,25300,25300,25300,25300,0
|
|
20240625,171000,567290250,25300,25300,25300,25300,0
|
|
20240625,170900,567290250,25300,25300,25300,25300,0
|
|
20240625,170800,567290250,25300,25300,25300,25300,0
|
|
20240625,170700,567290250,25300,25300,25300,25300,0
|
|
20240625,170600,567290250,25300,25300,25300,25300,0
|
|
20240625,170500,567290250,25300,25300,25300,25300,0
|
|
20240625,170400,567290250,25300,25300,25300,25300,0
|
|
20240625,170300,567290250,25300,25300,25300,25300,0
|
|
20240625,170200,567290250,25300,25300,25300,25300,0
|
|
20240625,170100,567290250,25300,25300,25300,25300,0
|
|
20240625,170000,567290250,25300,25300,25300,25300,0
|
|
20240625,165900,567290250,25300,25300,25300,25300,0
|
|
20240625,165800,567290250,25300,25300,25300,25300,0
|
|
20240625,165700,567290250,25300,25300,25300,25300,0
|
|
20240625,165600,567290250,25300,25300,25300,25300,0
|
|
20240625,165500,567290250,25300,25300,25300,25300,0
|
|
20240625,165400,567290250,25300,25300,25300,25300,0
|
|
20240625,165300,567290250,25300,25300,25300,25300,0
|
|
20240625,165200,567290250,25300,25300,25300,25300,0
|
|
20240625,165100,567290250,25300,25300,25300,25300,0
|
|
20240625,165000,567290250,25300,25300,25300,25300,0
|
|
20240625,164900,567290250,25300,25300,25300,25300,0
|
|
20240625,164800,567290250,25300,25300,25300,25300,0
|
|
20240625,164700,567290250,25300,25300,25300,25300,0
|
|
20240625,164600,567290250,25300,25300,25300,25300,0
|
|
20240625,164500,567290250,25300,25300,25300,25300,0
|
|
20240625,164400,567290250,25300,25300,25300,25300,353
|
|
20240625,164300,567290250,25300,25300,25300,25300,0
|
|
20240625,164200,567290250,25300,25300,25300,25300,0
|
|
20240625,164100,567290250,25300,25300,25300,25300,0
|
|
20240625,164000,567290250,25300,25300,25300,25300,0
|
|
20240625,163900,567290250,25300,25300,25300,25300,0
|
|
20240625,163800,567290250,25300,25300,25300,25300,0
|
|
20240625,163700,567290250,25300,25300,25300,25300,0
|
|
20240625,163600,567290250,25300,25300,25300,25300,0
|
|
20240625,163500,567290250,25300,25300,25300,25300,0
|
|
20240625,163400,567290250,25300,25300,25300,25300,0
|
|
20240625,163300,567290250,25300,25300,25300,25300,0
|
|
20240625,163200,567290250,25300,25300,25300,25300,0
|
|
20240625,163100,567290250,25300,25300,25300,25300,0
|
|
20240625,163000,567290250,25300,25300,25300,25300,0
|
|
20240625,162900,567290250,25300,25300,25300,25300,0
|
|
20240625,162800,567290250,25300,25300,25300,25300,0
|
|
20240625,162700,567290250,25300,25300,25300,25300,0
|
|
20240625,162600,567290250,25300,25300,25300,25300,0
|
|
20240625,162500,567290250,25300,25300,25300,25300,0
|
|
20240625,162400,567290250,25300,25300,25300,25300,0
|
|
20240625,162300,567290250,25300,25300,25300,25300,0
|
|
20240625,162200,567290250,25300,25300,25300,25300,0
|
|
20240625,162100,567290250,25300,25300,25300,25300,0
|
|
20240625,162000,567290250,25300,25300,25300,25300,0
|
|
20240625,161900,567290250,25300,25300,25300,25300,0
|
|
20240625,161800,567290250,25300,25300,25300,25300,0
|
|
20240625,161700,567290250,25300,25300,25300,25300,0
|
|
20240625,161600,567290250,25300,25300,25300,25300,0
|
|
20240625,161500,567290250,25300,25300,25300,25300,0
|
|
20240625,161400,567290250,25300,25300,25300,25300,353
|
|
20240625,161300,567290250,25300,25300,25300,25300,0
|
|
20240625,161200,567290250,25300,25300,25300,25300,0
|
|
20240625,161100,567290250,25300,25300,25300,25300,0
|
|
20240625,161000,567290250,25300,25300,25300,25300,0
|
|
20240625,160900,567290250,25300,25300,25300,25300,0
|
|
20240625,160800,567290250,25300,25300,25300,25300,0
|
|
20240625,160700,567290250,25300,25300,25300,25300,0
|
|
20240625,160600,567290250,25300,25300,25300,25300,0
|
|
20240625,160500,567290250,25300,25300,25300,25300,0
|
|
20240625,160400,567290250,25300,25300,25300,25300,0
|
|
20240625,160300,567290250,25300,25300,25300,25300,0
|
|
20240625,160200,567290250,25300,25300,25300,25300,0
|
|
20240625,160100,567290250,25300,25300,25300,25300,0
|
|
20240625,160000,567290250,25300,25300,25300,25300,0
|
|
20240625,155900,567290250,25300,25300,25300,25300,0
|
|
20240625,155800,567290250,25300,25300,25300,25300,0
|
|
20240625,155700,567290250,25300,25300,25300,25300,0
|
|
20240625,155600,567290250,25300,25300,25300,25300,0
|
|
20240625,155500,567290250,25300,25300,25300,25300,0
|
|
20240625,155400,567290250,25300,25300,25300,25300,0
|
|
20240625,155300,567290250,25300,25300,25300,25300,0
|
|
20240625,155200,567290250,25300,25300,25300,25300,0
|
|
20240625,155100,567290250,25300,25300,25300,25300,0
|
|
20240625,155000,567290250,25300,25300,25300,25300,0
|
|
20240625,154900,567290250,25300,25300,25300,25300,0
|
|
20240625,154800,567290250,25300,25300,25300,25300,0
|
|
20240625,154700,567290250,25300,25300,25300,25300,0
|
|
20240625,154600,567290250,25300,25300,25300,25300,0
|
|
20240625,154500,567290250,25300,25300,25300,25300,0
|
|
20240625,154400,567290250,25300,25300,25300,25300,353
|
|
20240625,154300,567290250,25300,25300,25300,25300,0
|
|
20240625,154200,567290250,25300,25300,25300,25300,0
|
|
20240625,154100,567290250,25300,25300,25300,25300,0
|
|
20240625,154000,567290250,25300,25300,25300,25300,0
|
|
20240625,153900,567290250,25300,25300,25300,25300,0
|
|
20240625,153800,567290250,25300,25300,25300,25300,0
|
|
20240625,153700,567290250,25300,25300,25300,25300,0
|
|
20240625,153600,567290250,25300,25300,25300,25300,0
|
|
20240625,153500,567290250,25300,25300,25300,25300,0
|
|
20240625,153400,567290250,25300,25300,25300,25300,0
|
|
20240625,153300,567290250,25300,25300,25300,25300,0
|
|
20240625,153200,567290250,25300,25300,25300,25300,0
|
|
20240625,153100,567290250,25300,25300,25300,25300,0
|
|
20240625,153000,567290250,25300,25300,25300,25300,353
|
|
20240625,152900,558359350,25200,25200,25200,25200,0
|
|
20240625,152800,558359350,25200,25200,25200,25200,0
|
|
20240625,152700,558359350,25200,25200,25200,25200,0
|
|
20240625,152600,558359350,25200,25200,25200,25200,0
|
|
20240625,152500,558359350,25200,25200,25200,25200,0
|
|
20240625,152400,558359350,25200,25200,25200,25200,0
|
|
20240625,152300,558359350,25200,25200,25200,25200,0
|
|
20240625,152200,558359350,25200,25200,25200,25200,0
|
|
20240625,152100,558359350,25200,25200,25200,25200,0
|
|
20240625,152000,558359350,25200,25200,25200,25200,0
|
|
20240625,151900,558359350,25200,25250,25250,25200,33
|
|
20240625,151800,557527450,25250,25250,25250,25250,63
|
|
20240625,151700,555936700,25200,25250,25250,25200,11
|
|
20240625,151600,555659400,25250,25250,25250,25250,194
|
|
20240625,151500,550760900,25250,25300,25300,25250,417
|
|
20240625,151400,540229650,25200,25250,25250,25200,420
|
|
20240625,151300,529644200,25250,25250,25250,25250,1
|
|
20240625,151200,529618950,25250,25250,25250,25250,60
|
|
20240625,151100,528103950,25250,25250,25250,25250,46
|
|
20240625,151000,526942450,25250,25200,25250,25200,14
|
|
20240625,150900,526589000,25200,25250,25250,25200,8
|
|
20240625,150800,526387150,25250,25250,25250,25250,13
|
|
20240625,150700,526058900,25250,25250,25250,25250,7
|
|
20240625,150600,525882150,25300,25200,25300,25200,33
|
|
20240625,150500,525050050,25200,25300,25300,25200,790
|
|
20240625,150400,505134850,25250,25250,25250,25250,0
|
|
20240625,150300,505134850,25250,25250,25250,25250,0
|
|
20240625,150200,505134850,25250,25250,25250,25250,2
|
|
20240625,150100,505084350,25250,25250,25250,25250,0
|
|
20240625,150000,505084350,25250,25250,25250,25250,8
|
|
20240625,145900,504882350,25250,25250,25250,25250,2
|
|
20240625,145800,504831850,25300,25250,25300,25250,2
|
|
20240625,145700,504781300,25200,25200,25200,25200,7
|
|
20240625,145600,504604900,25200,25200,25200,25200,2
|
|
20240625,145500,504554500,25300,25250,25300,25250,194
|
|
20240625,145400,499647000,25300,25200,25300,25200,25
|
|
20240625,145300,499016050,25250,25250,25250,25250,0
|
|
20240625,145200,499016050,25250,25250,25250,25250,10
|
|
20240625,145100,498763550,25200,25200,25200,25200,18
|
|
20240625,145000,498309950,25250,25250,25250,25250,2
|
|
20240625,144900,498259450,25250,25200,25250,25200,10
|
|
20240625,144800,498007050,25150,25150,25150,25150,8
|
|
20240625,144700,497805850,25250,25250,25250,25250,0
|
|
20240625,144600,497805850,25250,25300,25300,25250,6
|
|
20240625,144500,497654200,25150,25250,25300,25150,4110
|
|
20240625,144400,394235800,25300,25300,25300,25300,23
|
|
20240625,144300,393653900,25250,25250,25250,25250,0
|
|
20240625,144200,393653900,25250,25250,25250,25250,20
|
|
20240625,144100,393148900,25300,25300,25300,25300,10
|
|
20240625,144000,392895900,25300,25250,25300,25250,40
|
|
20240625,143900,391884900,25250,25300,25300,25250,49
|
|
20240625,143800,390645600,25250,25250,25250,25250,1
|
|
20240625,143700,390620350,25250,25250,25250,25250,7
|
|
20240625,143600,390443600,25300,25300,25300,25300,0
|
|
20240625,143500,390443600,25300,25300,25300,25300,70
|
|
20240625,143400,388672600,25250,25250,25250,25250,10
|
|
20240625,143300,388420100,25300,25300,25300,25300,0
|
|
20240625,143200,388420100,25300,25300,25300,25300,60
|
|
20240625,143100,386902100,25300,25300,25300,25300,387
|
|
20240625,143000,377111000,25300,25350,25350,25300,5
|
|
20240625,142900,376984350,25350,25300,25350,25300,14
|
|
20240625,142800,376630050,25350,25350,25350,25300,15
|
|
20240625,142700,376250250,25300,25300,25300,25300,3
|
|
20240625,142600,376174350,25300,25300,25300,25300,2
|
|
20240625,142500,376123750,25350,25300,25350,25300,16
|
|
20240625,142400,375718800,25350,25300,25350,25300,3
|
|
20240625,142300,375642800,25300,25300,25350,25300,6
|
|
20240625,142200,375490900,25300,25300,25300,25300,8
|
|
20240625,142100,375288500,25300,25300,25300,25300,1
|
|
20240625,142000,375263200,25300,25300,25300,25300,4
|
|
20240625,141900,375162000,25300,25300,25300,25300,13
|
|
20240625,141800,374833100,25300,25300,25300,25300,13
|
|
20240625,141700,374504200,25300,25300,25300,25300,9
|
|
20240625,141600,374276500,25300,25300,25300,25300,2
|
|
20240625,141500,374225900,25300,25300,25300,25300,2
|
|
20240625,141400,374175300,25300,25300,25300,25300,8
|
|
20240625,141300,373972900,25300,25300,25300,25300,23
|
|
20240625,141200,373391000,25300,25300,25300,25300,2
|
|
20240625,141100,373340400,25300,25300,25300,25300,9
|
|
20240625,141000,373112700,25300,25300,25300,25300,1
|
|
20240625,140900,373087400,25300,25300,25300,25300,34
|
|
20240625,140800,372227200,25300,25300,25300,25300,10
|
|
20240625,140700,371974200,25300,25300,25300,25300,2
|
|
20240625,140600,371923600,25300,25300,25300,25300,1
|
|
20240625,140500,371898300,25300,25300,25300,25300,10
|
|
20240625,140400,371645300,25300,25300,25300,25300,2
|
|
20240625,140300,371594700,25300,25300,25300,25300,1
|
|
20240625,140200,371569400,25300,25300,25300,25300,19
|
|
20240625,140100,371088700,25300,25250,25300,25250,48
|
|
20240625,140000,369874350,25250,25250,25250,25250,1
|
|
20240625,135900,369849100,25250,25250,25250,25250,9
|
|
20240625,135800,369621850,25250,25300,25300,25250,6
|
|
20240625,135700,369470250,25300,25300,25300,25300,601
|
|
20240625,135600,354264950,25350,25300,25350,25300,16
|
|
20240625,135500,353859450,25300,25300,25300,25300,3
|
|
20240625,135400,353783550,25300,25300,25300,25300,10
|
|
20240625,135300,353530550,25350,25350,25350,25350,2
|
|
20240625,135200,353479850,25400,25300,25400,25300,4
|
|
20240625,135100,353378450,25300,25300,25300,25300,9
|
|
20240625,135000,353150750,25300,25350,25400,25300,102
|
|
20240625,134900,350563300,25300,25300,25300,25250,48
|
|
20240625,134800,349349000,25250,25300,25300,25250,17
|
|
20240625,134700,348919450,25250,25250,25250,25250,2
|
|
20240625,134600,348868950,25300,25300,25300,25300,2
|
|
20240625,134500,348818350,25300,25300,25300,25300,10
|
|
20240625,134400,348565350,25300,25300,25300,25300,3
|
|
20240625,134300,348489450,25300,25300,25300,25300,31
|
|
20240625,134200,347705150,25250,25250,25250,25250,9
|
|
20240625,134100,347477900,25300,25300,25300,25250,10
|
|
20240625,134000,347225050,25300,25300,25300,25300,131
|
|
20240625,133900,343910750,25300,25300,25300,25300,21
|
|
20240625,133800,343379450,25300,25250,25300,25250,77
|
|
20240625,133700,341431400,25250,25250,25250,25250,3
|
|
20240625,133600,341355650,25250,25250,25250,25250,10
|
|
20240625,133500,341103150,25250,25250,25250,25250,1
|
|
20240625,133400,341077900,25300,25300,25300,25250,3101
|
|
20240625,133300,262753850,25300,25300,25300,25300,50
|
|
20240625,133200,261488850,25300,25350,25350,25300,6
|
|
20240625,133100,261336800,25350,25300,25350,25300,10
|
|
20240625,133000,261083750,25300,25300,25300,25300,3
|
|
20240625,132900,261007850,25300,25300,25300,25300,2
|
|
20240625,132800,260957250,25350,25300,25350,25300,77
|
|
20240625,132700,259005650,25300,25300,25300,25300,2
|
|
20240625,132600,258955050,25300,25300,25300,25300,2
|
|
20240625,132500,258904450,25300,25300,25300,25300,10
|
|
20240625,132400,258651450,25350,25350,25350,25350,2
|
|
20240625,132300,258600750,25350,25300,25350,25300,4
|
|
20240625,132200,258499450,25300,25300,25300,25300,8
|
|
20240625,132100,258297050,25350,25300,25350,25300,31
|
|
20240625,132000,257511250,25300,25300,25300,25300,3
|
|
20240625,131900,257435350,25300,25300,25300,25300,8
|
|
20240625,131800,257232950,25350,25350,25350,25350,0
|
|
20240625,131700,257232950,25350,25350,25350,25350,2
|
|
20240625,131600,257182250,25300,25300,25300,25300,16
|
|
20240625,131500,256777450,25300,25300,25300,25300,0
|
|
20240625,131400,256777450,25300,25300,25300,25300,9
|
|
20240625,131300,256549750,25350,25350,25350,25350,2
|
|
20240625,131200,256499050,25300,25300,25300,25300,0
|
|
20240625,131100,256499050,25300,25300,25300,25300,7
|
|
20240625,131000,256321950,25350,25350,25350,25350,10
|
|
20240625,130900,256068450,25350,25350,25350,25350,90
|
|
20240625,130800,253786950,25350,25350,25350,25350,12
|
|
20240625,130700,253482750,25350,25350,25350,25350,60
|
|
20240625,130600,251961750,25350,25350,25350,25350,0
|
|
20240625,130500,251961750,25350,25300,25350,25300,253
|
|
20240625,130400,245557500,25350,25350,25350,25350,0
|
|
20240625,130300,245557500,25350,25350,25350,25350,92
|
|
20240625,130200,243225300,25300,25350,25350,25300,560
|
|
20240625,130100,229048600,25350,25350,25350,25350,0
|
|
20240625,130000,229048600,25350,25350,25350,25350,1
|
|
20240625,125900,229023250,25350,25350,25350,25350,8
|
|
20240625,125800,228820450,25350,25400,25400,25350,3
|
|
20240625,125700,228744350,25350,25350,25350,25350,0
|
|
20240625,125600,228744350,25350,25350,25350,25350,10
|
|
20240625,125500,228490850,25350,25350,25350,25350,0
|
|
20240625,125400,228490850,25350,25350,25350,25350,10
|
|
20240625,125300,228237350,25350,25350,25350,25350,29
|
|
20240625,125200,227502200,25400,25400,25400,25400,0
|
|
20240625,125100,227502200,25400,25350,25400,25350,10
|
|
20240625,125000,227248600,25400,25400,25400,25400,1
|
|
20240625,124900,227223200,25400,25400,25400,25400,5
|
|
20240625,124800,227096200,25350,25350,25350,25350,7
|
|
20240625,124700,226918750,25350,25350,25350,25350,4
|
|
20240625,124600,226817350,25400,25400,25400,25400,0
|
|
20240625,124500,226817350,25400,25400,25400,25350,59
|
|
20240625,124400,225319150,25350,25350,25350,25350,2
|
|
20240625,124300,225268450,25350,25350,25350,25350,0
|
|
20240625,124200,225268450,25350,25350,25350,25350,8
|
|
20240625,124100,225065650,25350,25350,25350,25350,1
|
|
20240625,124000,225040300,25350,25350,25400,25350,19
|
|
20240625,123900,224558450,25350,25350,25350,25350,17
|
|
20240625,123800,224127500,25350,25350,25350,25350,0
|
|
20240625,123700,224127500,25350,25350,25350,25350,2
|
|
20240625,123600,224076800,25350,25350,25350,25350,8
|
|
20240625,123500,223874000,25350,25350,25350,25350,0
|
|
20240625,123400,223874000,25350,25350,25350,25350,27
|
|
20240625,123300,223189550,25400,25400,25400,25400,0
|
|
20240625,123200,223189550,25400,25400,25400,25400,132
|
|
20240625,123100,219836750,25450,25400,25450,25400,12
|
|
20240625,123000,219531800,25400,25450,25500,25400,15
|
|
20240625,122900,219150500,25500,25400,25500,25400,6
|
|
20240625,122800,218997950,25450,25400,25500,25400,16
|
|
20240625,122700,218591300,25450,25450,25450,25450,4
|
|
20240625,122600,218489500,25450,25450,25450,25400,6
|
|
20240625,122500,218336900,25400,25400,25400,25400,7
|
|
20240625,122400,218159100,25400,25400,25400,25400,0
|
|
20240625,122300,218159100,25400,25400,25400,25400,2
|
|
20240625,122200,218108300,25400,25400,25400,25400,8
|
|
20240625,122100,217905100,25400,25400,25400,25400,1
|
|
20240625,122000,217879700,25400,25400,25400,25400,0
|
|
20240625,121900,217879700,25400,25450,25450,25400,10
|
|
20240625,121800,217625600,25450,25450,25450,25450,30
|
|
20240625,121700,216862100,25400,25400,25400,25400,9
|
|
20240625,121600,216633500,25350,25350,25350,25350,7
|
|
20240625,121500,216456050,25350,25400,25400,25350,4
|
|
20240625,121400,216354550,25400,25400,25400,25400,2
|
|
20240625,121300,216303750,25400,25400,25400,25400,1
|
|
20240625,121200,216278350,25400,25400,25400,25400,2
|
|
20240625,121100,216227550,25400,25350,25400,25350,11
|
|
20240625,121000,215948600,25350,25350,25350,25350,0
|
|
20240625,120900,215948600,25350,25350,25350,25350,0
|
|
20240625,120800,215948600,25350,25350,25350,25350,7
|
|
20240625,120700,215771150,25400,25400,25400,25400,60
|
|
20240625,120600,214247150,25350,25350,25350,25350,100
|
|
20240625,120500,211712150,25350,25400,25400,25350,126
|
|
20240625,120400,208517150,25400,25400,25400,25400,0
|
|
20240625,120300,208517150,25400,25400,25400,25400,39
|
|
20240625,120200,207526550,25350,25350,25350,25350,8
|
|
20240625,120100,207323750,25350,25350,25350,25350,2
|
|
20240625,120000,207273050,25350,25350,25350,25350,0
|
|
20240625,115900,207273050,25350,25350,25350,25350,8
|
|
20240625,115800,207070250,25350,25350,25350,25350,2
|
|
20240625,115700,207019550,25350,25350,25350,25350,0
|
|
20240625,115600,207019550,25350,25350,25350,25350,8
|
|
20240625,115500,206816750,25350,25350,25350,25350,0
|
|
20240625,115400,206816750,25350,25350,25350,25350,2
|
|
20240625,115300,206766050,25350,25350,25350,25350,7
|
|
20240625,115200,206588600,25350,25350,25350,25350,1
|
|
20240625,115100,206563250,25350,25350,25350,25350,8
|
|
20240625,115000,206360450,25400,25400,25400,25400,10
|
|
20240625,114900,206106450,25400,25400,25400,25400,43
|
|
20240625,114800,205014250,25350,25350,25350,25350,8
|
|
20240625,114700,204811450,25350,25350,25350,25350,2
|
|
20240625,114600,204760750,25350,25350,25350,25350,0
|
|
20240625,114500,204760750,25350,25350,25350,25350,7
|
|
20240625,114400,204583300,25350,25350,25350,25350,0
|
|
20240625,114300,204583300,25350,25350,25350,25350,2
|
|
20240625,114200,204532600,25350,25400,25400,25350,59
|
|
20240625,114100,203034450,25400,25400,25400,25400,1
|
|
20240625,114000,203009050,25350,25350,25350,25350,2
|
|
20240625,113900,202958350,25350,25350,25350,25350,101
|
|
20240625,113800,200398000,25400,25400,25400,25400,0
|
|
20240625,113700,200398000,25400,25400,25400,25400,20
|
|
20240625,113600,199890000,25350,25400,25400,25350,11
|
|
20240625,113500,199611100,25350,25350,25350,25350,5
|
|
20240625,113400,199484350,25350,25350,25400,25350,11
|
|
20240625,113300,199205450,25350,25350,25350,25350,15
|
|
20240625,113200,198825200,25350,25350,25350,25350,3
|
|
20240625,113100,198749150,25350,25350,25350,25350,23
|
|
20240625,113000,198166100,25350,25350,25350,25350,5
|
|
20240625,112900,198039350,25400,25350,25400,25350,18
|
|
20240625,112800,197583000,25350,25350,25350,25350,13
|
|
20240625,112700,197253450,25350,25350,25350,25350,0
|
|
20240625,112600,197253450,25350,25350,25350,25350,2
|
|
20240625,112500,197202750,25400,25350,25400,25350,24
|
|
20240625,112400,196593850,25350,25350,25350,25350,0
|
|
20240625,112300,196593850,25350,25350,25350,25350,1
|
|
20240625,112200,196568500,25350,25350,25350,25350,9
|
|
20240625,112100,196340350,25350,25350,25350,25350,0
|
|
20240625,112000,196340350,25350,25350,25350,25350,0
|
|
20240625,111900,196340350,25350,25350,25350,25350,10
|
|
20240625,111800,196086850,25350,25350,25350,25350,0
|
|
20240625,111700,196086850,25350,25350,25350,25350,0
|
|
20240625,111600,196086850,25350,25350,25350,25350,8
|
|
20240625,111500,195884050,25350,25350,25350,25350,2
|
|
20240625,111400,195833350,25350,25350,25350,25350,0
|
|
20240625,111300,195833350,25350,25350,25350,25350,8
|
|
20240625,111200,195630550,25350,25350,25350,25350,33
|
|
20240625,111100,194794000,25350,25350,25350,25350,0
|
|
20240625,111000,194794000,25350,25350,25350,25350,8
|
|
20240625,110900,194591200,25350,25350,25350,25350,0
|
|
20240625,110800,194591200,25350,25300,25350,25300,9
|
|
20240625,110700,194363400,25300,25300,25300,25300,0
|
|
20240625,110600,194363400,25300,25300,25300,25300,0
|
|
20240625,110500,194363400,25300,25300,25300,25300,8
|
|
20240625,110400,194161000,25350,25350,25350,25350,47
|
|
20240625,110300,192969550,25300,25350,25350,25300,3
|
|
20240625,110200,192893550,25350,25350,25350,25350,16
|
|
20240625,110100,192487950,25350,25350,25350,25350,2
|
|
20240625,110000,192437250,25350,25350,25350,25350,8
|
|
20240625,105900,192234450,25350,25350,25350,25350,7
|
|
20240625,105800,192057000,25350,25350,25350,25350,9
|
|
20240625,105700,191828850,25350,25350,25350,25350,10
|
|
20240625,105600,191575350,25350,25350,25350,25350,8
|
|
20240625,105500,191372550,25350,25350,25350,25350,32
|
|
20240625,105400,190561350,25350,25350,25350,25350,2
|
|
20240625,105300,190510650,25350,25350,25350,25350,9
|
|
20240625,105200,190282500,25350,25350,25350,25350,0
|
|
20240625,105100,190282500,25350,25350,25350,25350,0
|
|
20240625,105000,190282500,25350,25350,25350,25350,7
|
|
20240625,104900,190105050,25350,25350,25350,25350,0
|
|
20240625,104800,190105050,25350,25350,25350,25350,8
|
|
20240625,104700,189902250,25450,25350,25450,25350,405
|
|
20240625,104600,179614600,25350,25350,25350,25350,0
|
|
20240625,104500,179614600,25350,25350,25350,25350,7
|
|
20240625,104400,179437150,25350,25350,25350,25350,1
|
|
20240625,104300,179411800,25350,25350,25350,25350,49
|
|
20240625,104200,178169650,25300,25300,25300,25300,8
|
|
20240625,104100,177967250,25300,25300,25300,25300,0
|
|
20240625,104000,177967250,25300,25300,25300,25300,0
|
|
20240625,103900,177967250,25300,25300,25300,25300,336
|
|
20240625,103800,169466450,25350,25350,25350,25350,55
|
|
20240625,103700,168072200,25350,25350,25350,25350,79
|
|
20240625,103600,166069550,25350,25350,25350,25350,9
|
|
20240625,103500,165841400,25350,25350,25350,25350,0
|
|
20240625,103400,165841400,25350,25350,25350,25350,1
|
|
20240625,103300,165816050,25350,25350,25350,25350,39
|
|
20240625,103200,164827400,25300,25300,25300,25300,2
|
|
20240625,103100,164776800,25300,25300,25300,25300,0
|
|
20240625,103000,164776800,25300,25300,25300,25300,33
|
|
20240625,102900,163941900,25250,25250,25250,25250,2
|
|
20240625,102800,163891400,25300,25300,25300,25300,13
|
|
20240625,102700,163562500,25300,25300,25300,25300,16
|
|
20240625,102600,163157700,25300,25300,25300,25300,44
|
|
20240625,102500,162044500,25300,25300,25300,25300,10
|
|
20240625,102400,161791500,25350,25300,25350,25300,18
|
|
20240625,102300,161336050,25300,25300,25300,25300,0
|
|
20240625,102200,161336050,25300,25300,25300,25300,9
|
|
20240625,102100,161108350,25300,25300,25300,25300,0
|
|
20240625,102000,161108350,25300,25300,25300,25300,6
|
|
20240625,101900,160956550,25300,25300,25300,25300,57
|
|
20240625,101800,159514450,25300,25300,25300,25300,0
|
|
20240625,101700,159514450,25300,25300,25300,25300,44
|
|
20240625,101600,158401250,25250,25300,25350,25250,289
|
|
20240625,101500,151075950,25250,25250,25250,25250,2
|
|
20240625,101400,151025450,25300,25300,25300,25300,4
|
|
20240625,101300,150924250,25300,25300,25300,25300,50
|
|
20240625,101200,149659250,25300,25300,25300,25300,29
|
|
20240625,101100,148925550,25350,25250,25350,25250,51
|
|
20240625,101000,147635200,25250,25250,25250,25250,21
|
|
20240625,100900,147104950,25250,25250,25250,25200,50
|
|
20240625,100800,145842500,25250,25200,25250,25150,602
|
|
20240625,100700,130691200,25200,25350,25350,25200,808
|
|
20240625,100600,110298400,25300,25300,25300,25300,12
|
|
20240625,100500,109994800,25300,25300,25350,25300,109
|
|
20240625,100400,107232100,25300,25350,25350,25300,10
|
|
20240625,100300,106979050,25300,25300,25300,25300,0
|
|
20240625,100200,106979050,25300,25300,25300,25300,15
|
|
20240625,100100,106599550,25300,25300,25300,25300,2
|
|
20240625,100000,106548950,25350,25350,25350,25350,3
|
|
20240625,095900,106472900,25350,25350,25350,25350,9
|
|
20240625,095800,106244750,25300,25300,25300,25300,0
|
|
20240625,095700,106244750,25300,25350,25350,25300,13
|
|
20240625,095600,105915300,25300,25250,25300,25250,101
|
|
20240625,095500,103360300,25250,25250,25250,25250,109
|
|
20240625,095400,100608050,25300,25250,25300,25250,7
|
|
20240625,095300,100431250,25250,25250,25250,25250,2
|
|
20240625,095200,100380750,25300,25300,25300,25300,200
|
|
20240625,095100,95320750,25300,25300,25300,25300,0
|
|
20240625,095000,95320750,25300,25250,25300,25250,119
|
|
20240625,094900,92315450,25300,25300,25300,25300,2
|
|
20240625,094800,92264850,25300,25250,25300,25250,22
|
|
20240625,094700,91709300,25250,25250,25250,25250,3
|
|
20240625,094600,91633550,25200,25200,25200,25200,152
|
|
20240625,094500,87803150,25200,25300,25300,25200,9
|
|
20240625,094400,87575550,25300,25250,25300,25250,110
|
|
20240625,094300,84796850,25250,25250,25250,25250,3
|
|
20240625,094200,84721100,25300,25300,25300,25300,6
|
|
20240625,094100,84569300,25300,25300,25300,25300,11
|
|
20240625,094000,84291000,25300,25300,25300,25300,3
|
|
20240625,093900,84215100,25250,25300,25300,25250,6
|
|
20240625,093800,84063400,25300,25300,25300,25300,3
|
|
20240625,093700,83987500,25250,25200,25250,25200,64
|
|
20240625,093600,82373300,25200,25250,25250,25200,249
|
|
20240625,093500,76092550,25250,25300,25300,25250,7
|
|
20240625,093400,75915500,25300,25300,25300,25250,115
|
|
20240625,093300,73006200,25250,25300,25300,25250,358
|
|
20240625,093200,63960450,25300,25300,25300,25300,16
|
|
20240625,093100,63555650,25350,25350,25350,25350,10
|
|
20240625,093000,63302150,25400,25350,25400,25200,921
|
|
20240625,092900,40009200,25350,25400,25400,25350,117
|
|
20240625,092800,37040100,25400,25400,25400,25400,0
|
|
20240625,092700,37040100,25400,25450,25450,25400,230
|
|
20240625,092600,31193900,25500,25450,25500,25450,5
|
|
20240625,092500,31066450,25450,25600,25600,25450,282
|
|
20240625,092400,23884250,25600,25600,25600,25600,100
|
|
20240625,092300,21324250,25500,25500,25500,25500,0
|
|
20240625,092200,21324250,25500,25500,25500,25500,0
|
|
20240625,092100,21324250,25500,25500,25500,25500,2
|
|
20240625,092000,21273250,25500,25500,25500,25500,1
|
|
20240625,091900,21247750,25500,25500,25500,25450,62
|
|
20240625,091800,19667400,25500,25600,25600,25500,147
|
|
20240625,091700,15918700,25600,25600,25600,25600,4
|
|
20240625,091600,15816300,25600,25550,25600,25550,2
|
|
20240625,091500,15765150,25500,25500,25500,25500,11
|
|
20240625,091400,15484650,25500,25500,25500,25500,0
|
|
20240625,091300,15484650,25500,25550,25550,25500,53
|
|
20240625,091200,14130800,25600,25600,25600,25600,0
|
|
20240625,091100,14130800,25600,25600,25600,25600,77
|
|
20240625,091000,12159600,25550,25550,25550,25550,0
|
|
20240625,090900,12159600,25550,25550,25550,25550,114
|
|
20240625,090800,9246900,25550,25550,25550,25550,0
|
|
20240625,090700,9246900,25550,25550,25550,25550,20
|
|
20240625,090600,8735900,25500,25550,25550,25500,245
|
|
20240625,090500,2484450,25550,25550,25550,25550,1
|
|
20240625,090400,2458900,25600,25600,25600,25600,31
|
|
20240625,090300,1665300,25650,25650,25650,25650,4
|
|
20240625,090200,1562700,25650,25650,25650,25650,0
|
|
20240625,090100,1562700,25650,25600,25650,25600,23
|
|
20240625,090000,972800,25600,25600,25600,25600,38
|