587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184400,478690000,25050,25050,25050,25050,130
|
|
20240627,184300,478690000,25050,25050,25050,25050,0
|
|
20240627,184200,478690000,25050,25050,25050,25050,0
|
|
20240627,184100,478690000,25050,25050,25050,25050,0
|
|
20240627,184000,478690000,25050,25050,25050,25050,0
|
|
20240627,183900,478690000,25050,25050,25050,25050,0
|
|
20240627,183800,478690000,25050,25050,25050,25050,0
|
|
20240627,183700,478690000,25050,25050,25050,25050,0
|
|
20240627,183600,478690000,25050,25050,25050,25050,0
|
|
20240627,183500,478690000,25050,25050,25050,25050,0
|
|
20240627,183400,478690000,25050,25050,25050,25050,0
|
|
20240627,183300,478690000,25050,25050,25050,25050,0
|
|
20240627,183200,478690000,25050,25050,25050,25050,0
|
|
20240627,183100,478690000,25050,25050,25050,25050,0
|
|
20240627,183000,478690000,25050,25050,25050,25050,0
|
|
20240627,182900,478690000,25050,25050,25050,25050,0
|
|
20240627,182800,478690000,25050,25050,25050,25050,0
|
|
20240627,182700,478690000,25050,25050,25050,25050,0
|
|
20240627,182600,478690000,25050,25050,25050,25050,0
|
|
20240627,182500,478690000,25050,25050,25050,25050,0
|
|
20240627,182400,478690000,25050,25050,25050,25050,0
|
|
20240627,182300,478690000,25050,25050,25050,25050,0
|
|
20240627,182200,478690000,25050,25050,25050,25050,0
|
|
20240627,182100,478690000,25050,25050,25050,25050,0
|
|
20240627,182000,478690000,25050,25050,25050,25050,0
|
|
20240627,181900,478690000,25050,25050,25050,25050,0
|
|
20240627,181800,478690000,25050,25050,25050,25050,0
|
|
20240627,181700,478690000,25050,25050,25050,25050,0
|
|
20240627,181600,478690000,25050,25050,25050,25050,0
|
|
20240627,181500,478690000,25050,25050,25050,25050,0
|
|
20240627,181400,478690000,25050,25050,25050,25050,130
|
|
20240627,181300,478690000,25050,25050,25050,25050,0
|
|
20240627,181200,478690000,25050,25050,25050,25050,0
|
|
20240627,181100,478690000,25050,25050,25050,25050,0
|
|
20240627,181000,478690000,25050,25050,25050,25050,0
|
|
20240627,180900,478690000,25050,25050,25050,25050,0
|
|
20240627,180800,478690000,25050,25050,25050,25050,0
|
|
20240627,180700,478690000,25050,25050,25050,25050,0
|
|
20240627,180600,478690000,25050,25050,25050,25050,0
|
|
20240627,180500,478690000,25050,25050,25050,25050,0
|
|
20240627,180400,478690000,25050,25050,25050,25050,0
|
|
20240627,180300,478690000,25050,25050,25050,25050,0
|
|
20240627,180200,478690000,25050,25050,25050,25050,0
|
|
20240627,180100,478690000,25050,25050,25050,25050,0
|
|
20240627,180000,478690000,25050,25050,25050,25050,0
|
|
20240627,175900,478690000,25050,25050,25050,25050,0
|
|
20240627,175800,478690000,25050,25050,25050,25050,0
|
|
20240627,175700,478690000,25050,25050,25050,25050,0
|
|
20240627,175600,478690000,25050,25050,25050,25050,0
|
|
20240627,175500,478690000,25050,25050,25050,25050,0
|
|
20240627,175400,478690000,25050,25050,25050,25050,0
|
|
20240627,175300,478690000,25050,25050,25050,25050,0
|
|
20240627,175200,478690000,25050,25050,25050,25050,0
|
|
20240627,175100,478690000,25050,25050,25050,25050,0
|
|
20240627,175000,478690000,25050,25050,25050,25050,0
|
|
20240627,174900,478690000,25050,25050,25050,25050,0
|
|
20240627,174800,478690000,25050,25050,25050,25050,0
|
|
20240627,174700,478690000,25050,25050,25050,25050,0
|
|
20240627,174600,478690000,25050,25050,25050,25050,0
|
|
20240627,174500,478690000,25050,25050,25050,25050,0
|
|
20240627,174400,478690000,25050,25050,25050,25050,130
|
|
20240627,174300,478690000,25050,25050,25050,25050,0
|
|
20240627,174200,478690000,25050,25050,25050,25050,0
|
|
20240627,174100,478690000,25050,25050,25050,25050,0
|
|
20240627,174000,478690000,25050,25050,25050,25050,0
|
|
20240627,173900,478690000,25050,25050,25050,25050,0
|
|
20240627,173800,478690000,25050,25050,25050,25050,0
|
|
20240627,173700,478690000,25050,25050,25050,25050,0
|
|
20240627,173600,478690000,25050,25050,25050,25050,0
|
|
20240627,173500,478690000,25050,25050,25050,25050,0
|
|
20240627,173400,478690000,25050,25050,25050,25050,0
|
|
20240627,173300,478690000,25050,25050,25050,25050,0
|
|
20240627,173200,478690000,25050,25050,25050,25050,0
|
|
20240627,173100,478690000,25050,25050,25050,25050,0
|
|
20240627,173000,478690000,25050,25050,25050,25050,0
|
|
20240627,172900,478690000,25050,25050,25050,25050,0
|
|
20240627,172800,478690000,25050,25050,25050,25050,0
|
|
20240627,172700,478690000,25050,25050,25050,25050,0
|
|
20240627,172600,478690000,25050,25050,25050,25050,0
|
|
20240627,172500,478690000,25050,25050,25050,25050,0
|
|
20240627,172400,478690000,25050,25050,25050,25050,0
|
|
20240627,172300,478690000,25050,25050,25050,25050,0
|
|
20240627,172200,478690000,25050,25050,25050,25050,0
|
|
20240627,172100,478690000,25050,25050,25050,25050,0
|
|
20240627,172000,478690000,25050,25050,25050,25050,0
|
|
20240627,171900,478690000,25050,25050,25050,25050,0
|
|
20240627,171800,478690000,25050,25050,25050,25050,0
|
|
20240627,171700,478690000,25050,25050,25050,25050,0
|
|
20240627,171600,478690000,25050,25050,25050,25050,0
|
|
20240627,171500,478690000,25050,25050,25050,25050,0
|
|
20240627,171400,478690000,25050,25050,25050,25050,130
|
|
20240627,171300,478690000,25050,25050,25050,25050,0
|
|
20240627,171200,478690000,25050,25050,25050,25050,0
|
|
20240627,171100,478690000,25050,25050,25050,25050,0
|
|
20240627,171000,478690000,25050,25050,25050,25050,0
|
|
20240627,170900,478690000,25050,25050,25050,25050,0
|
|
20240627,170800,478690000,25050,25050,25050,25050,0
|
|
20240627,170700,478690000,25050,25050,25050,25050,0
|
|
20240627,170600,478690000,25050,25050,25050,25050,0
|
|
20240627,170500,478690000,25050,25050,25050,25050,0
|
|
20240627,170400,478690000,25050,25050,25050,25050,0
|
|
20240627,170300,478690000,25050,25050,25050,25050,0
|
|
20240627,170200,478690000,25050,25050,25050,25050,0
|
|
20240627,170100,478690000,25050,25050,25050,25050,0
|
|
20240627,170000,478690000,25050,25050,25050,25050,0
|
|
20240627,165900,478690000,25050,25050,25050,25050,0
|
|
20240627,165800,478690000,25050,25050,25050,25050,0
|
|
20240627,165700,478690000,25050,25050,25050,25050,0
|
|
20240627,165600,478690000,25050,25050,25050,25050,0
|
|
20240627,165500,478690000,25050,25050,25050,25050,0
|
|
20240627,165400,478690000,25050,25050,25050,25050,0
|
|
20240627,165300,478690000,25050,25050,25050,25050,0
|
|
20240627,165200,478690000,25050,25050,25050,25050,0
|
|
20240627,165100,478690000,25050,25050,25050,25050,0
|
|
20240627,165000,478690000,25050,25050,25050,25050,0
|
|
20240627,164900,478690000,25050,25050,25050,25050,0
|
|
20240627,164800,478690000,25050,25050,25050,25050,0
|
|
20240627,164700,478690000,25050,25050,25050,25050,0
|
|
20240627,164600,478690000,25050,25050,25050,25050,0
|
|
20240627,164500,478690000,25050,25050,25050,25050,0
|
|
20240627,164400,478690000,25050,25050,25050,25050,130
|
|
20240627,164300,478690000,25050,25050,25050,25050,0
|
|
20240627,164200,478690000,25050,25050,25050,25050,0
|
|
20240627,164100,478690000,25050,25050,25050,25050,0
|
|
20240627,164000,478690000,25050,25050,25050,25050,0
|
|
20240627,163900,478690000,25050,25050,25050,25050,0
|
|
20240627,163800,478690000,25050,25050,25050,25050,0
|
|
20240627,163700,478690000,25050,25050,25050,25050,0
|
|
20240627,163600,478690000,25050,25050,25050,25050,0
|
|
20240627,163500,478690000,25050,25050,25050,25050,0
|
|
20240627,163400,478690000,25050,25050,25050,25050,0
|
|
20240627,163300,478690000,25050,25050,25050,25050,0
|
|
20240627,163200,478690000,25050,25050,25050,25050,0
|
|
20240627,163100,478690000,25050,25050,25050,25050,0
|
|
20240627,163000,478690000,25050,25050,25050,25050,0
|
|
20240627,162900,478690000,25050,25050,25050,25050,0
|
|
20240627,162800,478690000,25050,25050,25050,25050,0
|
|
20240627,162700,478690000,25050,25050,25050,25050,0
|
|
20240627,162600,478690000,25050,25050,25050,25050,0
|
|
20240627,162500,478690000,25050,25050,25050,25050,0
|
|
20240627,162400,478690000,25050,25050,25050,25050,0
|
|
20240627,162300,478690000,25050,25050,25050,25050,0
|
|
20240627,162200,478690000,25050,25050,25050,25050,0
|
|
20240627,162100,478690000,25050,25050,25050,25050,0
|
|
20240627,162000,478690000,25050,25050,25050,25050,0
|
|
20240627,161900,478690000,25050,25050,25050,25050,0
|
|
20240627,161800,478690000,25050,25050,25050,25050,0
|
|
20240627,161700,478690000,25050,25050,25050,25050,0
|
|
20240627,161600,478690000,25050,25050,25050,25050,0
|
|
20240627,161500,478690000,25050,25050,25050,25050,0
|
|
20240627,161400,478690000,25050,25050,25050,25050,130
|
|
20240627,161300,478690000,25050,25050,25050,25050,0
|
|
20240627,161200,478690000,25050,25050,25050,25050,0
|
|
20240627,161100,478690000,25050,25050,25050,25050,0
|
|
20240627,161000,478690000,25050,25050,25050,25050,0
|
|
20240627,160900,478690000,25050,25050,25050,25050,0
|
|
20240627,160800,478690000,25050,25050,25050,25050,0
|
|
20240627,160700,478690000,25050,25050,25050,25050,0
|
|
20240627,160600,478690000,25050,25050,25050,25050,0
|
|
20240627,160500,478690000,25050,25050,25050,25050,0
|
|
20240627,160400,478690000,25050,25050,25050,25050,0
|
|
20240627,160300,478690000,25050,25050,25050,25050,0
|
|
20240627,160200,478690000,25050,25050,25050,25050,0
|
|
20240627,160100,478690000,25050,25050,25050,25050,0
|
|
20240627,160000,478690000,25050,25050,25050,25050,0
|
|
20240627,155900,478690000,25050,25050,25050,25050,0
|
|
20240627,155800,478690000,25050,25050,25050,25050,0
|
|
20240627,155700,478690000,25050,25050,25050,25050,0
|
|
20240627,155600,478690000,25050,25050,25050,25050,0
|
|
20240627,155500,478690000,25050,25050,25050,25050,0
|
|
20240627,155400,478690000,25050,25050,25050,25050,0
|
|
20240627,155300,478690000,25050,25050,25050,25050,0
|
|
20240627,155200,478690000,25050,25050,25050,25050,0
|
|
20240627,155100,478690000,25050,25050,25050,25050,0
|
|
20240627,155000,478690000,25050,25050,25050,25050,0
|
|
20240627,154900,478690000,25050,25050,25050,25050,0
|
|
20240627,154800,478690000,25050,25050,25050,25050,0
|
|
20240627,154700,478690000,25050,25050,25050,25050,0
|
|
20240627,154600,478690000,25050,25050,25050,25050,0
|
|
20240627,154500,478690000,25050,25050,25050,25050,0
|
|
20240627,154400,478690000,25050,25050,25050,25050,130
|
|
20240627,154300,478690000,25050,25050,25050,25050,0
|
|
20240627,154200,478690000,25050,25050,25050,25050,0
|
|
20240627,154100,478690000,25050,25050,25050,25050,0
|
|
20240627,154000,478690000,25050,25050,25050,25050,0
|
|
20240627,153900,478690000,25050,25050,25050,25050,0
|
|
20240627,153800,478690000,25050,25050,25050,25050,0
|
|
20240627,153700,478690000,25050,25050,25050,25050,0
|
|
20240627,153600,478690000,25050,25050,25050,25050,0
|
|
20240627,153500,478690000,25050,25050,25050,25050,0
|
|
20240627,153400,478690000,25050,25050,25050,25050,0
|
|
20240627,153300,478690000,25050,25050,25050,25050,0
|
|
20240627,153200,478690000,25050,25050,25050,25050,0
|
|
20240627,153100,478690000,25050,25050,25050,25050,0
|
|
20240627,153000,478690000,25050,25050,25050,25050,130
|
|
20240627,152900,475433500,25000,25000,25000,25000,0
|
|
20240627,152800,475433500,25000,25000,25000,25000,0
|
|
20240627,152700,475433500,25000,25000,25000,25000,0
|
|
20240627,152600,475433500,25000,25000,25000,25000,0
|
|
20240627,152500,475433500,25000,25000,25000,25000,0
|
|
20240627,152400,475433500,25000,25000,25000,25000,0
|
|
20240627,152300,475433500,25000,25000,25000,25000,0
|
|
20240627,152200,475433500,25000,25000,25000,25000,0
|
|
20240627,152100,475433500,25000,25000,25000,25000,0
|
|
20240627,152000,475433500,25000,25000,25000,25000,0
|
|
20240627,151900,475433500,25000,25000,25050,25000,31
|
|
20240627,151800,474658400,25050,25000,25050,25000,26
|
|
20240627,151700,474008150,25000,25000,25050,25000,38
|
|
20240627,151600,473058050,25000,25050,25050,25000,21
|
|
20240627,151500,472532500,25050,24950,25050,24950,8
|
|
20240627,151400,472332700,25000,25050,25050,25000,578
|
|
20240627,151300,457882600,25000,25000,25050,25000,25
|
|
20240627,151200,457257500,25050,25050,25050,25050,2
|
|
20240627,151100,457207400,25050,25050,25050,25050,13
|
|
20240627,151000,456881750,25050,25050,25050,25050,2
|
|
20240627,150900,456831650,25000,25000,25000,25000,249
|
|
20240627,150800,450606650,25050,25050,25050,25050,0
|
|
20240627,150700,450606650,25050,25050,25050,25050,2
|
|
20240627,150600,450556550,25000,25000,25000,25000,2
|
|
20240627,150500,450506550,25050,25050,25050,25050,0
|
|
20240627,150400,450506550,25050,25050,25050,25050,1
|
|
20240627,150300,450481500,25000,25000,25000,25000,252
|
|
20240627,150200,444181500,25050,25050,25050,25050,0
|
|
20240627,150100,444181500,25050,25050,25050,25050,0
|
|
20240627,150000,444181500,25050,25050,25050,25050,0
|
|
20240627,145900,444181500,25050,25050,25050,25050,106
|
|
20240627,145800,441526200,25050,25050,25050,25050,0
|
|
20240627,145700,441526200,25050,25050,25050,25050,20
|
|
20240627,145600,441025200,25050,25050,25050,25050,0
|
|
20240627,145500,441025200,25050,25000,25050,25000,147
|
|
20240627,145400,437343850,25000,25000,25000,25000,21
|
|
20240627,145300,436818850,25050,25050,25050,25050,27
|
|
20240627,145200,436142500,25050,25050,25050,25050,0
|
|
20240627,145100,436142500,25050,25050,25050,25050,73
|
|
20240627,145000,434313850,25050,25050,25050,25050,16
|
|
20240627,144900,433913050,25050,25050,25050,25050,0
|
|
20240627,144800,433913050,25050,25050,25050,25050,88
|
|
20240627,144700,431708650,25000,25000,25000,25000,0
|
|
20240627,144600,431708650,25000,25000,25000,25000,0
|
|
20240627,144500,431708650,25000,25000,25000,25000,0
|
|
20240627,144400,431708650,25000,25000,25000,25000,0
|
|
20240627,144300,431708650,25000,25000,25000,25000,0
|
|
20240627,144200,431708650,25000,25000,25000,25000,23
|
|
20240627,144100,431133650,25050,25000,25050,25000,19
|
|
20240627,144000,430658050,25050,25050,25050,25050,12
|
|
20240627,143900,430357450,25000,25000,25000,25000,5
|
|
20240627,143800,430232450,25000,25000,25000,25000,0
|
|
20240627,143700,430232450,25000,25000,25000,25000,0
|
|
20240627,143600,430232450,25000,25000,25000,25000,0
|
|
20240627,143500,430232450,25000,25000,25000,25000,0
|
|
20240627,143400,430232450,25000,25000,25000,25000,0
|
|
20240627,143300,430232450,25000,25000,25000,25000,19
|
|
20240627,143200,429757450,25050,25050,25050,25050,0
|
|
20240627,143100,429757450,25050,25050,25050,25050,14
|
|
20240627,143000,429406750,25000,25000,25000,25000,3
|
|
20240627,142900,429331750,24950,25000,25000,24950,44
|
|
20240627,142800,428233000,24950,24950,24950,24950,25
|
|
20240627,142700,427609250,24950,24950,24950,24950,0
|
|
20240627,142600,427609250,24950,24950,24950,24950,25
|
|
20240627,142500,426985500,25000,25000,25000,25000,44
|
|
20240627,142400,425885500,25000,24950,25000,24950,29
|
|
20240627,142300,425161750,24950,24950,24950,24950,26
|
|
20240627,142200,424513050,24950,24950,24950,24950,103
|
|
20240627,142100,421943200,25050,25050,25050,25050,12
|
|
20240627,142000,421642600,24950,24950,24950,24950,75
|
|
20240627,141900,419771350,24950,24950,24950,24950,0
|
|
20240627,141800,419771350,24950,24950,24950,24950,25
|
|
20240627,141700,419147600,25000,25000,25000,25000,14
|
|
20240627,141600,418797600,25000,25000,25000,25000,151
|
|
20240627,141500,415022600,25000,25000,25000,25000,6
|
|
20240627,141400,414872600,24950,24950,24950,24950,25
|
|
20240627,141300,414248850,25000,25000,25000,25000,4
|
|
20240627,141200,414148850,25000,25000,25000,24950,64
|
|
20240627,141100,412550100,24950,24950,24950,24950,25
|
|
20240627,141000,411926350,25000,25000,25000,25000,1
|
|
20240627,140900,411901350,24950,24950,24950,24950,25
|
|
20240627,140800,411277600,24950,24950,24950,24950,0
|
|
20240627,140700,411277600,24950,25000,25000,24950,77
|
|
20240627,140600,409356350,24950,24950,24950,24950,0
|
|
20240627,140500,409356350,24950,24950,24950,24950,25
|
|
20240627,140400,408732600,25000,24950,25000,24950,94
|
|
20240627,140300,406387100,25000,25000,25000,24950,33
|
|
20240627,140200,405563350,25000,25000,25000,25000,2
|
|
20240627,140100,405513350,25000,25000,25000,24950,41
|
|
20240627,140000,404489600,25000,25000,25000,25000,2
|
|
20240627,135900,404439600,25000,25000,25000,24950,37
|
|
20240627,135800,403516250,25000,25000,25000,25000,2
|
|
20240627,135700,403466250,24950,24950,24950,24950,25
|
|
20240627,135600,402842500,24950,24950,24950,24950,0
|
|
20240627,135500,402842500,24950,24950,24950,24950,26
|
|
20240627,135400,402193800,24950,24950,24950,24950,25
|
|
20240627,135300,401570050,25000,25000,25000,25000,0
|
|
20240627,135200,401570050,25000,24950,25000,24950,42
|
|
20240627,135100,400521300,25000,25000,25000,24950,65
|
|
20240627,135000,398897450,25000,24950,25000,24950,27
|
|
20240627,134900,398223700,24950,24950,24950,24950,0
|
|
20240627,134800,398223700,24950,25050,25050,24950,27
|
|
20240627,134700,397549850,25000,25000,25000,25000,104
|
|
20240627,134600,394949850,25000,25000,25000,24950,30
|
|
20240627,134500,394201100,25000,24950,25000,24950,19
|
|
20240627,134400,393726850,25000,25000,25000,25000,10
|
|
20240627,134300,393476850,24950,24950,24950,24950,0
|
|
20240627,134200,393476850,24950,25050,25050,24950,69
|
|
20240627,134100,391750900,24950,25000,25000,24950,794
|
|
20240627,134000,371940100,25000,25000,25000,25000,45
|
|
20240627,133900,370815100,24950,24950,24950,24950,25
|
|
20240627,133800,370191350,25050,25050,25050,25050,32
|
|
20240627,133700,369389750,25000,24950,25000,24950,62
|
|
20240627,133600,367841000,25000,25000,25000,25000,13
|
|
20240627,133500,367516000,25000,25000,25000,25000,762
|
|
20240627,133400,348466000,25050,25050,25050,25050,2
|
|
20240627,133300,348415900,25000,25000,25000,25000,25
|
|
20240627,133200,347790900,25000,25050,25050,25000,294
|
|
20240627,133100,340440850,25000,25000,25000,25000,25
|
|
20240627,133000,339815850,25000,25000,25000,25000,0
|
|
20240627,132900,339815850,25000,25000,25000,25000,25
|
|
20240627,132800,339190850,25000,25000,25000,25000,0
|
|
20240627,132700,339190850,25000,25050,25050,25000,62
|
|
20240627,132600,337639000,25050,25050,25050,25050,0
|
|
20240627,132500,337639000,25050,25050,25050,25000,1504
|
|
20240627,132400,300011550,25050,25050,25050,25050,0
|
|
20240627,132300,300011550,25050,25100,25100,25050,45
|
|
20240627,132200,298883300,25100,25050,25100,25050,30
|
|
20240627,132100,298131550,25050,25050,25050,25050,23
|
|
20240627,132000,297555400,25050,25050,25050,25050,33
|
|
20240627,131900,296728750,25050,25050,25050,25050,12
|
|
20240627,131800,296428150,25000,25050,25050,25000,42
|
|
20240627,131700,295377300,25050,25050,25050,25050,20
|
|
20240627,131600,294876300,25050,25050,25050,25050,18
|
|
20240627,131500,294425400,25050,25050,25050,25050,0
|
|
20240627,131400,294425400,25050,25050,25050,25050,10
|
|
20240627,131300,294174900,25050,25100,25100,25050,27
|
|
20240627,131200,293497900,25100,25100,25100,25100,2
|
|
20240627,131100,293447700,25100,25100,25100,25100,2
|
|
20240627,131000,293397500,25050,25050,25050,25050,0
|
|
20240627,130900,293397500,25050,25050,25050,25050,0
|
|
20240627,130800,293397500,25050,25050,25050,25050,0
|
|
20240627,130700,293397500,25050,25050,25050,25050,6
|
|
20240627,130600,293247200,25050,25050,25050,25050,0
|
|
20240627,130500,293247200,25050,25050,25050,25050,0
|
|
20240627,130400,293247200,25050,25050,25050,25050,0
|
|
20240627,130300,293247200,25050,25050,25050,25050,0
|
|
20240627,130200,293247200,25050,25050,25050,25050,0
|
|
20240627,130100,293247200,25050,25050,25050,25050,0
|
|
20240627,130000,293247200,25050,25050,25050,25050,214
|
|
20240627,125900,287886500,25050,25050,25050,25050,100
|
|
20240627,125800,285381500,25050,25100,25100,25050,5
|
|
20240627,125700,285256200,25050,25050,25050,25050,0
|
|
20240627,125600,285256200,25050,25050,25050,25050,100
|
|
20240627,125500,282751200,25100,25100,25100,25100,5
|
|
20240627,125400,282625700,25100,25100,25100,25100,36
|
|
20240627,125300,281722100,25100,25100,25100,25100,4
|
|
20240627,125200,281621700,25050,25050,25050,25050,0
|
|
20240627,125100,281621700,25050,25050,25050,25050,87
|
|
20240627,125000,279442350,25050,25100,25100,25050,21
|
|
20240627,124900,278915500,25100,25050,25100,25050,9
|
|
20240627,124800,278689800,25100,25100,25100,25100,538
|
|
20240627,124700,265186000,25150,25150,25150,25150,0
|
|
20240627,124600,265186000,25150,25150,25150,25150,16
|
|
20240627,124500,264783600,25150,25150,25150,25150,0
|
|
20240627,124400,264783600,25150,25150,25150,25150,14
|
|
20240627,124300,264431500,25100,25100,25100,25100,19
|
|
20240627,124200,263954600,25150,25150,25150,25150,0
|
|
20240627,124100,263954600,25150,25150,25150,25150,0
|
|
20240627,124000,263954600,25150,25150,25150,25150,1
|
|
20240627,123900,263929450,25150,25150,25150,25150,0
|
|
20240627,123800,263929450,25150,25150,25150,25150,0
|
|
20240627,123700,263929450,25150,25150,25150,25150,0
|
|
20240627,123600,263929450,25150,25150,25150,25150,0
|
|
20240627,123500,263929450,25150,25150,25150,25150,1
|
|
20240627,123400,263904300,25100,25100,25100,25100,0
|
|
20240627,123300,263904300,25100,25100,25100,25100,1
|
|
20240627,123200,263879200,25150,25150,25150,25150,0
|
|
20240627,123100,263879200,25150,25250,25250,25050,332
|
|
20240627,123000,255514650,25300,25350,25350,25250,170
|
|
20240627,122900,251213650,25550,25150,25550,25150,1516
|
|
20240627,122800,212580800,25050,25100,25150,25050,704
|
|
20240627,122700,194900900,25050,25050,25050,25050,3
|
|
20240627,122600,194825750,25050,25050,25050,25050,0
|
|
20240627,122500,194825750,25050,25050,25050,25050,0
|
|
20240627,122400,194825750,25050,25050,25050,25050,20
|
|
20240627,122300,194324750,25050,25050,25050,25050,0
|
|
20240627,122200,194324750,25050,25050,25050,25050,100
|
|
20240627,122100,191819750,25100,25100,25100,25100,11
|
|
20240627,122000,191543650,25100,25100,25100,25100,1
|
|
20240627,121900,191518550,25100,25100,25100,25100,0
|
|
20240627,121800,191518550,25100,25100,25100,25100,14
|
|
20240627,121700,191167150,25050,25050,25050,25050,0
|
|
20240627,121600,191167150,25050,25050,25050,25050,0
|
|
20240627,121500,191167150,25050,25050,25050,25050,40
|
|
20240627,121400,190165150,25100,25100,25100,25100,0
|
|
20240627,121300,190165150,25100,25100,25100,25100,0
|
|
20240627,121200,190165150,25100,25100,25100,25100,0
|
|
20240627,121100,190165150,25100,25100,25100,25100,0
|
|
20240627,121000,190165150,25100,25100,25100,25100,0
|
|
20240627,120900,190165150,25100,25100,25100,25100,1
|
|
20240627,120800,190140050,25100,25100,25100,25100,0
|
|
20240627,120700,190140050,25100,25050,25100,25050,5
|
|
20240627,120600,190014650,25100,25100,25100,25100,3
|
|
20240627,120500,189939350,25100,25100,25100,25100,13
|
|
20240627,120400,189613050,25050,25050,25050,25050,5
|
|
20240627,120300,189487800,25050,25050,25050,25050,0
|
|
20240627,120200,189487800,25050,25050,25050,25050,16
|
|
20240627,120100,189087000,25050,25050,25050,25050,106
|
|
20240627,120000,186431700,25050,25050,25050,25050,2
|
|
20240627,115900,186381600,25000,25050,25050,25000,5
|
|
20240627,115800,186256500,25000,25000,25000,25000,0
|
|
20240627,115700,186256500,25000,25050,25050,25000,4
|
|
20240627,115600,186156400,25050,25000,25050,25000,12
|
|
20240627,115500,185856300,25000,25000,25000,25000,2
|
|
20240627,115400,185806300,25050,25000,25050,25000,12
|
|
20240627,115300,185506200,25000,25000,25000,25000,3
|
|
20240627,115200,185431200,25000,25000,25000,25000,0
|
|
20240627,115100,185431200,25000,25000,25000,25000,502
|
|
20240627,115000,172881200,25050,25050,25050,25050,16
|
|
20240627,114900,172480400,25050,25000,25050,25000,29
|
|
20240627,114800,171754400,25000,25000,25000,25000,0
|
|
20240627,114700,171754400,25000,25000,25000,25000,2
|
|
20240627,114600,171704400,25100,25100,25100,25100,2
|
|
20240627,114500,171654200,25000,25000,25000,25000,3
|
|
20240627,114400,171579200,25000,25000,25000,25000,0
|
|
20240627,114300,171579200,25000,25000,25000,25000,2
|
|
20240627,114200,171529200,25000,25000,25000,25000,14
|
|
20240627,114100,171179200,25000,25050,25050,25000,1730
|
|
20240627,114000,127890150,25050,25100,25100,25050,16
|
|
20240627,113900,127488650,25050,25050,25050,25050,0
|
|
20240627,113800,127488650,25050,25050,25050,25050,76
|
|
20240627,113700,125584850,25050,25050,25050,25050,0
|
|
20240627,113600,125584850,25050,25050,25050,25050,7
|
|
20240627,113500,125409500,25100,25100,25100,25100,0
|
|
20240627,113400,125409500,25100,25050,25100,25050,35
|
|
20240627,113300,124531100,25050,25100,25100,25050,15
|
|
20240627,113200,124155100,25050,25050,25050,25050,7
|
|
20240627,113100,123979750,25050,25050,25050,25050,0
|
|
20240627,113000,123979750,25050,25050,25050,25050,2
|
|
20240627,112900,123929650,25100,25100,25100,25100,12
|
|
20240627,112800,123628450,25100,25100,25100,25050,31
|
|
20240627,112700,122850500,25100,25100,25100,25100,0
|
|
20240627,112600,122850500,25100,25100,25100,25100,2
|
|
20240627,112500,122800300,25100,25100,25100,25100,0
|
|
20240627,112400,122800300,25100,25100,25100,25100,3
|
|
20240627,112300,122725000,25100,25100,25100,25100,71
|
|
20240627,112200,120942900,25100,25100,25100,25100,1
|
|
20240627,112100,120917800,25050,25050,25050,25050,88
|
|
20240627,112000,118713400,25100,25100,25100,25100,50
|
|
20240627,111900,117458400,25050,25050,25050,25050,2
|
|
20240627,111800,117408300,25100,25100,25100,25100,298
|
|
20240627,111700,109928500,25100,25100,25100,25100,6
|
|
20240627,111600,109777900,25100,25100,25100,25100,253
|
|
20240627,111500,103427600,25100,25150,25150,25100,11
|
|
20240627,111400,103151300,25150,25100,25150,25100,17
|
|
20240627,111300,102723950,25150,25100,25150,25100,19
|
|
20240627,111200,102246750,25100,25100,25100,25100,26
|
|
20240627,111100,101594150,25100,25100,25100,25100,102
|
|
20240627,111000,99033950,25100,25100,25100,25100,4
|
|
20240627,110900,98933550,25100,25100,25100,25100,2
|
|
20240627,110800,98883350,25100,25100,25100,25100,10
|
|
20240627,110700,98632350,25100,25100,25100,25100,12
|
|
20240627,110600,98331150,25150,25150,25150,25150,12
|
|
20240627,110500,98029350,25150,25150,25150,25100,470
|
|
20240627,110400,86232050,25150,25150,25150,25150,2
|
|
20240627,110300,86181750,25150,25150,25150,25150,0
|
|
20240627,110200,86181750,25150,25150,25150,25150,2
|
|
20240627,110100,86131450,25100,25100,25100,25100,0
|
|
20240627,110000,86131450,25100,25100,25150,25100,142
|
|
20240627,105900,82561250,25150,25150,25150,25100,132
|
|
20240627,105800,79241900,25100,25100,25100,25100,15
|
|
20240627,105700,78865400,25200,25200,25200,25100,27
|
|
20240627,105600,78185500,25150,25150,25150,25150,1
|
|
20240627,105500,78160350,25100,25100,25100,25100,1
|
|
20240627,105400,78135250,25150,25150,25150,25100,60
|
|
20240627,105300,76626600,25150,25150,25150,25150,2
|
|
20240627,105200,76576300,25100,25100,25100,25100,6
|
|
20240627,105100,76425700,25100,25200,25200,25100,146
|
|
20240627,105000,72759500,25200,25200,25200,25200,0
|
|
20240627,104900,72759500,25200,25200,25200,25200,0
|
|
20240627,104800,72759500,25200,25200,25200,25100,61
|
|
20240627,104700,71225400,25150,25150,25150,25150,0
|
|
20240627,104600,71225400,25150,25150,25150,25150,0
|
|
20240627,104500,71225400,25150,25150,25150,25150,0
|
|
20240627,104400,71225400,25150,25150,25150,25150,19
|
|
20240627,104300,70747550,25150,25150,25150,25100,219
|
|
20240627,104200,65243500,25200,25200,25200,25200,5
|
|
20240627,104100,65117500,25200,25200,25200,25200,0
|
|
20240627,104000,65117500,25200,25300,25300,25200,2
|
|
20240627,103900,65067000,25250,25250,25250,25250,1
|
|
20240627,103800,65041750,25250,25250,25250,25250,1
|
|
20240627,103700,65016500,25200,25200,25200,25200,1
|
|
20240627,103600,64991300,25150,25150,25150,25150,237
|
|
20240627,103500,59030750,25250,25250,25250,25250,0
|
|
20240627,103400,59030750,25250,25250,25250,25150,18
|
|
20240627,103300,58576850,25200,25200,25200,25200,1
|
|
20240627,103200,58551650,25150,25150,25150,25150,0
|
|
20240627,103100,58551650,25150,25200,25200,25150,11
|
|
20240627,103000,58274950,25150,25150,25150,25150,20
|
|
20240627,102900,57771950,25150,25150,25150,25150,0
|
|
20240627,102800,57771950,25150,25200,25200,25150,13
|
|
20240627,102700,57444850,25200,25200,25200,25200,0
|
|
20240627,102600,57444850,25200,25200,25200,25200,13
|
|
20240627,102500,57117250,25200,25200,25200,25200,0
|
|
20240627,102400,57117250,25200,25200,25200,25200,2
|
|
20240627,102300,57066850,25200,25200,25200,25200,0
|
|
20240627,102200,57066850,25200,25200,25200,25200,0
|
|
20240627,102100,57066850,25200,25200,25200,25200,0
|
|
20240627,102000,57066850,25200,25200,25200,25200,0
|
|
20240627,101900,57066850,25200,25200,25200,25200,0
|
|
20240627,101800,57066850,25200,25200,25200,25200,16
|
|
20240627,101700,56663650,25150,25150,25150,25150,0
|
|
20240627,101600,56663650,25150,25150,25150,25150,0
|
|
20240627,101500,56663650,25150,25150,25150,25150,8
|
|
20240627,101400,56462450,25150,25150,25150,25150,4
|
|
20240627,101300,56361850,25100,25100,25100,25100,0
|
|
20240627,101200,56361850,25100,25200,25200,25100,220
|
|
20240627,101100,50820150,25150,25150,25150,25150,11
|
|
20240627,101000,50543500,25150,25150,25150,25150,1
|
|
20240627,100900,50518350,25100,25100,25100,25100,0
|
|
20240627,100800,50518350,25100,25150,25150,25100,227
|
|
20240627,100700,44810900,25200,25200,25200,25200,0
|
|
20240627,100600,44810900,25200,25200,25200,25200,2
|
|
20240627,100500,44760500,25150,25150,25150,25150,0
|
|
20240627,100400,44760500,25150,25150,25150,25150,0
|
|
20240627,100300,44760500,25150,25150,25150,25150,0
|
|
20240627,100200,44760500,25150,25150,25150,25150,18
|
|
20240627,100100,44307800,25200,25200,25200,25200,0
|
|
20240627,100000,44307800,25200,25200,25200,25200,3
|
|
20240627,095900,44232200,25150,25150,25150,25150,202
|
|
20240627,095800,39151900,25200,25200,25200,25200,5
|
|
20240627,095700,39025900,25200,25200,25200,25200,0
|
|
20240627,095600,39025900,25200,25300,25300,25200,18
|
|
20240627,095500,38571100,25300,25300,25300,25300,0
|
|
20240627,095400,38571100,25300,25300,25300,25300,2
|
|
20240627,095300,38520500,25250,25250,25250,25250,0
|
|
20240627,095200,38520500,25250,25250,25250,25250,0
|
|
20240627,095100,38520500,25250,25250,25250,25250,0
|
|
20240627,095000,38520500,25250,25250,25250,25250,12
|
|
20240627,094900,38217500,25250,25250,25250,25250,0
|
|
20240627,094800,38217500,25250,25250,25250,25250,42
|
|
20240627,094700,37157000,25250,25250,25250,25250,0
|
|
20240627,094600,37157000,25250,25250,25250,25250,0
|
|
20240627,094500,37157000,25250,25250,25250,25250,0
|
|
20240627,094400,37157000,25250,25250,25250,25250,12
|
|
20240627,094300,36854000,25150,25150,25150,25150,0
|
|
20240627,094200,36854000,25150,25200,25200,25150,9
|
|
20240627,094100,36627300,25150,25150,25150,25150,177
|
|
20240627,094000,32175750,25200,25200,25200,25200,0
|
|
20240627,093900,32175750,25200,25200,25200,25200,0
|
|
20240627,093800,32175750,25200,25200,25200,25200,0
|
|
20240627,093700,32175750,25200,25200,25200,25200,0
|
|
20240627,093600,32175750,25200,25200,25200,25200,1
|
|
20240627,093500,32150550,25200,25200,25200,25200,13
|
|
20240627,093400,31822950,25200,25200,25200,25200,0
|
|
20240627,093300,31822950,25200,25200,25200,25200,30
|
|
20240627,093200,31066950,25150,25150,25150,25150,0
|
|
20240627,093100,31066950,25150,25200,25200,25150,13
|
|
20240627,093000,30739450,25200,25250,25250,25200,4
|
|
20240627,092900,30638550,25250,25250,25250,25250,1
|
|
20240627,092800,30613300,25250,25250,25250,25250,0
|
|
20240627,092700,30613300,25250,25250,25300,25250,44
|
|
20240627,092600,29502250,25150,25150,25150,25150,0
|
|
20240627,092500,29502250,25150,25150,25150,25150,0
|
|
20240627,092400,29502250,25150,25150,25150,25150,1
|
|
20240627,092300,29477100,25150,25150,25150,25150,0
|
|
20240627,092200,29477100,25150,25150,25150,25150,0
|
|
20240627,092100,29477100,25150,25150,25150,25150,2
|
|
20240627,092000,29426800,25100,25100,25100,25100,3
|
|
20240627,091900,29351500,25250,25250,25250,25250,1
|
|
20240627,091800,29326250,25100,25150,25150,25100,505
|
|
20240627,091700,16632950,25200,25200,25200,25200,18
|
|
20240627,091600,16179350,25200,25200,25200,25200,0
|
|
20240627,091500,16179350,25200,25200,25200,25200,0
|
|
20240627,091400,16179350,25200,25200,25200,25200,7
|
|
20240627,091300,16002950,25150,25150,25150,25150,0
|
|
20240627,091200,16002950,25150,25150,25150,25150,0
|
|
20240627,091100,16002950,25150,25150,25150,25150,0
|
|
20240627,091000,16002950,25150,25150,25150,25150,263
|
|
20240627,090900,9388500,25100,25100,25100,25100,30
|
|
20240627,090800,8635500,25150,25150,25150,25150,0
|
|
20240627,090700,8635500,25150,25250,25250,25150,9
|
|
20240627,090600,8408900,25250,25250,25250,25250,0
|
|
20240627,090500,8408900,25250,25250,25250,25250,7
|
|
20240627,090400,8232150,25250,25250,25250,25250,0
|
|
20240627,090300,8232150,25250,25250,25250,25250,0
|
|
20240627,090200,8232150,25250,25250,25250,25250,20
|
|
20240627,090100,7727150,25050,25200,25200,25050,162
|
|
20240627,090000,3663950,25250,25300,25300,25250,145
|