588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184500,329055400,25150,25150,25150,25150,248
|
|
20240628,184400,329055400,25150,25150,25150,25150,0
|
|
20240628,184300,329055400,25150,25150,25150,25150,0
|
|
20240628,184200,329055400,25150,25150,25150,25150,0
|
|
20240628,184100,329055400,25150,25150,25150,25150,0
|
|
20240628,184000,329055400,25150,25150,25150,25150,0
|
|
20240628,183900,329055400,25150,25150,25150,25150,0
|
|
20240628,183800,329055400,25150,25150,25150,25150,0
|
|
20240628,183700,329055400,25150,25150,25150,25150,0
|
|
20240628,183600,329055400,25150,25150,25150,25150,0
|
|
20240628,183500,329055400,25150,25150,25150,25150,0
|
|
20240628,183400,329055400,25150,25150,25150,25150,0
|
|
20240628,183300,329055400,25150,25150,25150,25150,0
|
|
20240628,183200,329055400,25150,25150,25150,25150,0
|
|
20240628,183100,329055400,25150,25150,25150,25150,0
|
|
20240628,183000,329055400,25150,25150,25150,25150,0
|
|
20240628,182900,329055400,25150,25150,25150,25150,0
|
|
20240628,182800,329055400,25150,25150,25150,25150,0
|
|
20240628,182700,329055400,25150,25150,25150,25150,0
|
|
20240628,182600,329055400,25150,25150,25150,25150,0
|
|
20240628,182500,329055400,25150,25150,25150,25150,0
|
|
20240628,182400,329055400,25150,25150,25150,25150,0
|
|
20240628,182300,329055400,25150,25150,25150,25150,0
|
|
20240628,182200,329055400,25150,25150,25150,25150,0
|
|
20240628,182100,329055400,25150,25150,25150,25150,0
|
|
20240628,182000,329055400,25150,25150,25150,25150,0
|
|
20240628,181900,329055400,25150,25150,25150,25150,0
|
|
20240628,181800,329055400,25150,25150,25150,25150,0
|
|
20240628,181700,329055400,25150,25150,25150,25150,0
|
|
20240628,181600,329055400,25150,25150,25150,25150,0
|
|
20240628,181500,329055400,25150,25150,25150,25150,248
|
|
20240628,181400,329055400,25150,25150,25150,25150,0
|
|
20240628,181300,329055400,25150,25150,25150,25150,0
|
|
20240628,181200,329055400,25150,25150,25150,25150,0
|
|
20240628,181100,329055400,25150,25150,25150,25150,0
|
|
20240628,181000,329055400,25150,25150,25150,25150,0
|
|
20240628,180900,329055400,25150,25150,25150,25150,0
|
|
20240628,180800,329055400,25150,25150,25150,25150,0
|
|
20240628,180700,329055400,25150,25150,25150,25150,0
|
|
20240628,180600,329055400,25150,25150,25150,25150,0
|
|
20240628,180500,329055400,25150,25150,25150,25150,0
|
|
20240628,180400,329055400,25150,25150,25150,25150,0
|
|
20240628,180300,329055400,25150,25150,25150,25150,0
|
|
20240628,180200,329055400,25150,25150,25150,25150,0
|
|
20240628,180100,329055400,25150,25150,25150,25150,0
|
|
20240628,180000,329055400,25150,25150,25150,25150,0
|
|
20240628,175900,329055400,25150,25150,25150,25150,0
|
|
20240628,175800,329055400,25150,25150,25150,25150,0
|
|
20240628,175700,329055400,25150,25150,25150,25150,0
|
|
20240628,175600,329055400,25150,25150,25150,25150,0
|
|
20240628,175500,329055400,25150,25150,25150,25150,0
|
|
20240628,175400,329055400,25150,25150,25150,25150,0
|
|
20240628,175300,329055400,25150,25150,25150,25150,0
|
|
20240628,175200,329055400,25150,25150,25150,25150,0
|
|
20240628,175100,329055400,25150,25150,25150,25150,0
|
|
20240628,175000,329055400,25150,25150,25150,25150,0
|
|
20240628,174900,329055400,25150,25150,25150,25150,0
|
|
20240628,174800,329055400,25150,25150,25150,25150,0
|
|
20240628,174700,329055400,25150,25150,25150,25150,0
|
|
20240628,174600,329055400,25150,25150,25150,25150,0
|
|
20240628,174500,329055400,25150,25150,25150,25150,248
|
|
20240628,174400,329055400,25150,25150,25150,25150,0
|
|
20240628,174300,329055400,25150,25150,25150,25150,0
|
|
20240628,174200,329055400,25150,25150,25150,25150,0
|
|
20240628,174100,329055400,25150,25150,25150,25150,0
|
|
20240628,174000,329055400,25150,25150,25150,25150,0
|
|
20240628,173900,329055400,25150,25150,25150,25150,0
|
|
20240628,173800,329055400,25150,25150,25150,25150,0
|
|
20240628,173700,329055400,25150,25150,25150,25150,0
|
|
20240628,173600,329055400,25150,25150,25150,25150,0
|
|
20240628,173500,329055400,25150,25150,25150,25150,0
|
|
20240628,173400,329055400,25150,25150,25150,25150,0
|
|
20240628,173300,329055400,25150,25150,25150,25150,0
|
|
20240628,173200,329055400,25150,25150,25150,25150,0
|
|
20240628,173100,329055400,25150,25150,25150,25150,0
|
|
20240628,173000,329055400,25150,25150,25150,25150,0
|
|
20240628,172900,329055400,25150,25150,25150,25150,0
|
|
20240628,172800,329055400,25150,25150,25150,25150,0
|
|
20240628,172700,329055400,25150,25150,25150,25150,0
|
|
20240628,172600,329055400,25150,25150,25150,25150,0
|
|
20240628,172500,329055400,25150,25150,25150,25150,0
|
|
20240628,172400,329055400,25150,25150,25150,25150,0
|
|
20240628,172300,329055400,25150,25150,25150,25150,0
|
|
20240628,172200,329055400,25150,25150,25150,25150,0
|
|
20240628,172100,329055400,25150,25150,25150,25150,0
|
|
20240628,172000,329055400,25150,25150,25150,25150,0
|
|
20240628,171900,329055400,25150,25150,25150,25150,0
|
|
20240628,171800,329055400,25150,25150,25150,25150,0
|
|
20240628,171700,329055400,25150,25150,25150,25150,0
|
|
20240628,171600,329055400,25150,25150,25150,25150,0
|
|
20240628,171500,329055400,25150,25150,25150,25150,248
|
|
20240628,171400,329055400,25150,25150,25150,25150,0
|
|
20240628,171300,329055400,25150,25150,25150,25150,0
|
|
20240628,171200,329055400,25150,25150,25150,25150,0
|
|
20240628,171100,329055400,25150,25150,25150,25150,0
|
|
20240628,171000,329055400,25150,25150,25150,25150,0
|
|
20240628,170900,329055400,25150,25150,25150,25150,0
|
|
20240628,170800,329055400,25150,25150,25150,25150,0
|
|
20240628,170700,329055400,25150,25150,25150,25150,0
|
|
20240628,170600,329055400,25150,25150,25150,25150,0
|
|
20240628,170500,329055400,25150,25150,25150,25150,0
|
|
20240628,170400,329055400,25150,25150,25150,25150,0
|
|
20240628,170300,329055400,25150,25150,25150,25150,0
|
|
20240628,170200,329055400,25150,25150,25150,25150,0
|
|
20240628,170100,329055400,25150,25150,25150,25150,0
|
|
20240628,170000,329055400,25150,25150,25150,25150,0
|
|
20240628,165900,329055400,25150,25150,25150,25150,0
|
|
20240628,165800,329055400,25150,25150,25150,25150,0
|
|
20240628,165700,329055400,25150,25150,25150,25150,0
|
|
20240628,165600,329055400,25150,25150,25150,25150,0
|
|
20240628,165500,329055400,25150,25150,25150,25150,0
|
|
20240628,165400,329055400,25150,25150,25150,25150,0
|
|
20240628,165300,329055400,25150,25150,25150,25150,0
|
|
20240628,165200,329055400,25150,25150,25150,25150,0
|
|
20240628,165100,329055400,25150,25150,25150,25150,0
|
|
20240628,165000,329055400,25150,25150,25150,25150,0
|
|
20240628,164900,329055400,25150,25150,25150,25150,0
|
|
20240628,164800,329055400,25150,25150,25150,25150,0
|
|
20240628,164700,329055400,25150,25150,25150,25150,0
|
|
20240628,164600,329055400,25150,25150,25150,25150,0
|
|
20240628,164500,329055400,25150,25150,25150,25150,248
|
|
20240628,164400,329055400,25150,25150,25150,25150,0
|
|
20240628,164300,329055400,25150,25150,25150,25150,0
|
|
20240628,164200,329055400,25150,25150,25150,25150,0
|
|
20240628,164100,329055400,25150,25150,25150,25150,0
|
|
20240628,164000,329055400,25150,25150,25150,25150,0
|
|
20240628,163900,329055400,25150,25150,25150,25150,0
|
|
20240628,163800,329055400,25150,25150,25150,25150,0
|
|
20240628,163700,329055400,25150,25150,25150,25150,0
|
|
20240628,163600,329055400,25150,25150,25150,25150,0
|
|
20240628,163500,329055400,25150,25150,25150,25150,0
|
|
20240628,163400,329055400,25150,25150,25150,25150,0
|
|
20240628,163300,329055400,25150,25150,25150,25150,0
|
|
20240628,163200,329055400,25150,25150,25150,25150,0
|
|
20240628,163100,329055400,25150,25150,25150,25150,0
|
|
20240628,163000,329055400,25150,25150,25150,25150,0
|
|
20240628,162900,329055400,25150,25150,25150,25150,0
|
|
20240628,162800,329055400,25150,25150,25150,25150,0
|
|
20240628,162700,329055400,25150,25150,25150,25150,0
|
|
20240628,162600,329055400,25150,25150,25150,25150,0
|
|
20240628,162500,329055400,25150,25150,25150,25150,0
|
|
20240628,162400,329055400,25150,25150,25150,25150,0
|
|
20240628,162300,329055400,25150,25150,25150,25150,0
|
|
20240628,162200,329055400,25150,25150,25150,25150,0
|
|
20240628,162100,329055400,25150,25150,25150,25150,0
|
|
20240628,162000,329055400,25150,25150,25150,25150,0
|
|
20240628,161900,329055400,25150,25150,25150,25150,0
|
|
20240628,161800,329055400,25150,25150,25150,25150,0
|
|
20240628,161700,329055400,25150,25150,25150,25150,0
|
|
20240628,161600,329055400,25150,25150,25150,25150,0
|
|
20240628,161500,329055400,25150,25150,25150,25150,248
|
|
20240628,161400,329055400,25150,25150,25150,25150,0
|
|
20240628,161300,329055400,25150,25150,25150,25150,0
|
|
20240628,161200,329055400,25150,25150,25150,25150,0
|
|
20240628,161100,329055400,25150,25150,25150,25150,0
|
|
20240628,161000,329055400,25150,25150,25150,25150,0
|
|
20240628,160900,329055400,25150,25150,25150,25150,0
|
|
20240628,160800,329055400,25150,25150,25150,25150,0
|
|
20240628,160700,329055400,25150,25150,25150,25150,0
|
|
20240628,160600,329055400,25150,25150,25150,25150,0
|
|
20240628,160500,329055400,25150,25150,25150,25150,0
|
|
20240628,160400,329055400,25150,25150,25150,25150,0
|
|
20240628,160300,329055400,25150,25150,25150,25150,0
|
|
20240628,160200,329055400,25150,25150,25150,25150,0
|
|
20240628,160100,329055400,25150,25150,25150,25150,0
|
|
20240628,160000,329055400,25150,25150,25150,25150,0
|
|
20240628,155900,329055400,25150,25150,25150,25150,0
|
|
20240628,155800,329055400,25150,25150,25150,25150,0
|
|
20240628,155700,329055400,25150,25150,25150,25150,0
|
|
20240628,155600,329055400,25150,25150,25150,25150,0
|
|
20240628,155500,329055400,25150,25150,25150,25150,0
|
|
20240628,155400,329055400,25150,25150,25150,25150,0
|
|
20240628,155300,329055400,25150,25150,25150,25150,0
|
|
20240628,155200,329055400,25150,25150,25150,25150,0
|
|
20240628,155100,329055400,25150,25150,25150,25150,0
|
|
20240628,155000,329055400,25150,25150,25150,25150,0
|
|
20240628,154900,329055400,25150,25150,25150,25150,0
|
|
20240628,154800,329055400,25150,25150,25150,25150,0
|
|
20240628,154700,329055400,25150,25150,25150,25150,0
|
|
20240628,154600,329055400,25150,25150,25150,25150,0
|
|
20240628,154500,329055400,25150,25150,25150,25150,248
|
|
20240628,154400,329055400,25150,25150,25150,25150,0
|
|
20240628,154300,329055400,25150,25150,25150,25150,0
|
|
20240628,154200,329055400,25150,25150,25150,25150,0
|
|
20240628,154100,329055400,25150,25150,25150,25150,0
|
|
20240628,154000,329055400,25150,25150,25150,25150,0
|
|
20240628,153900,329055400,25150,25150,25150,25150,0
|
|
20240628,153800,329055400,25150,25150,25150,25150,0
|
|
20240628,153700,329055400,25150,25150,25150,25150,0
|
|
20240628,153600,329055400,25150,25150,25150,25150,0
|
|
20240628,153500,329055400,25150,25150,25150,25150,0
|
|
20240628,153400,329055400,25150,25150,25150,25150,0
|
|
20240628,153300,329055400,25150,25150,25150,25150,0
|
|
20240628,153200,329055400,25150,25150,25150,25150,0
|
|
20240628,153100,329055400,25150,25150,25150,25150,0
|
|
20240628,153000,329055400,25150,25150,25150,25150,248
|
|
20240628,152900,322818200,25150,25150,25150,25150,0
|
|
20240628,152800,322818200,25150,25150,25150,25150,0
|
|
20240628,152700,322818200,25150,25150,25150,25150,0
|
|
20240628,152600,322818200,25150,25150,25150,25150,0
|
|
20240628,152500,322818200,25150,25150,25150,25150,0
|
|
20240628,152400,322818200,25150,25150,25150,25150,0
|
|
20240628,152300,322818200,25150,25150,25150,25150,0
|
|
20240628,152200,322818200,25150,25150,25150,25150,0
|
|
20240628,152100,322818200,25150,25150,25150,25150,0
|
|
20240628,152000,322818200,25150,25150,25150,25150,0
|
|
20240628,151900,322818200,25150,25150,25150,25150,37
|
|
20240628,151800,321887650,25150,25150,25150,25150,3
|
|
20240628,151700,321812200,25200,25100,25200,25100,21
|
|
20240628,151600,321283450,25100,25150,25200,25100,5
|
|
20240628,151500,321157800,25100,25150,25200,25100,12
|
|
20240628,151400,320856050,25100,25100,25150,25100,16
|
|
20240628,151300,320454350,25100,25150,25200,25100,24
|
|
20240628,151200,319850150,25100,25100,25100,25100,3
|
|
20240628,151100,319774850,25100,25150,25150,25100,39
|
|
20240628,151000,318795400,25100,25100,25100,25100,2
|
|
20240628,150900,318745200,25200,25100,25200,25100,18
|
|
20240628,150800,318291750,25200,25200,25200,25200,7
|
|
20240628,150700,318115350,25100,25150,25200,25100,19
|
|
20240628,150600,317637500,25200,25150,25200,25150,22
|
|
20240628,150500,317083250,25150,25150,25150,25150,2
|
|
20240628,150400,317032950,25150,25150,25150,25150,14
|
|
20240628,150300,316680850,25150,25150,25200,25150,3
|
|
20240628,150200,316605350,25200,25200,25200,25200,23
|
|
20240628,150100,316025750,25150,25100,25200,25100,213
|
|
20240628,150000,310678800,25100,25150,25150,25100,21
|
|
20240628,145900,310151650,25150,25150,25150,25150,110
|
|
20240628,145800,307385150,25150,25150,25150,25150,403
|
|
20240628,145700,297249700,25150,25200,25200,25150,2
|
|
20240628,145600,297199350,25250,25150,25250,25150,4
|
|
20240628,145500,297098600,25250,25200,25250,25200,18
|
|
20240628,145400,296644150,25250,25200,25250,25200,38
|
|
20240628,145300,295686350,25150,25200,25200,25150,4
|
|
20240628,145200,295585650,25150,25250,25250,25150,11
|
|
20240628,145100,295308000,25250,25200,25250,25200,18
|
|
20240628,145000,294853550,25200,25200,25200,25200,1
|
|
20240628,144900,294828350,25150,25150,25150,25150,2
|
|
20240628,144800,294778050,25250,25200,25250,25200,105
|
|
20240628,144700,292127550,25150,25150,25150,25150,2
|
|
20240628,144600,292077250,25200,25200,25200,25200,17
|
|
20240628,144500,291648850,25150,25150,25150,25150,1
|
|
20240628,144400,291623700,25250,25200,25250,25200,26
|
|
20240628,144300,290967750,25150,25150,25200,25150,3
|
|
20240628,144200,290892250,25200,25200,25200,25200,0
|
|
20240628,144100,290892250,25200,25200,25200,25200,35
|
|
20240628,144000,290010250,25250,25250,25250,25250,15
|
|
20240628,143900,289631500,25200,25200,25200,25200,5
|
|
20240628,143800,289505500,25250,25200,25250,25200,12
|
|
20240628,143700,289203050,25200,25250,25250,25200,46
|
|
20240628,143600,288043050,25200,25200,25200,25200,1
|
|
20240628,143500,288017850,25250,25150,25250,25150,17
|
|
20240628,143400,287588750,25250,25250,25250,25250,0
|
|
20240628,143300,287588750,25250,25250,25250,25200,18
|
|
20240628,143200,287134300,25200,25150,25200,25150,17
|
|
20240628,143100,286705950,25250,25200,25250,25200,6
|
|
20240628,143000,286554500,25200,25200,25250,25200,22
|
|
20240628,142900,285999150,25250,25250,25250,25250,0
|
|
20240628,142800,285999150,25250,25200,25250,25200,3
|
|
20240628,142700,285923500,25200,25200,25200,25200,0
|
|
20240628,142600,285923500,25200,25150,25250,25150,30
|
|
20240628,142500,285166850,25200,25200,25200,25200,0
|
|
20240628,142400,285166850,25200,25200,25200,25200,1
|
|
20240628,142300,285141650,25200,25250,25250,25200,2
|
|
20240628,142200,285091200,25200,25200,25200,25200,15
|
|
20240628,142100,284713200,25250,25250,25250,25250,1
|
|
20240628,142000,284687950,25200,25200,25200,25200,2
|
|
20240628,141900,284637550,25200,25200,25250,25200,34
|
|
20240628,141800,283780250,25200,25200,25200,25200,49
|
|
20240628,141700,282545450,25200,25250,25250,25200,101
|
|
20240628,141600,279995250,25200,25250,25250,25200,3
|
|
20240628,141500,279919550,25200,25200,25250,25200,17
|
|
20240628,141400,279491100,25200,25200,25200,25200,11
|
|
20240628,141300,279213900,25200,25150,25200,25150,190
|
|
20240628,141200,274425950,25150,25200,25200,25150,16
|
|
20240628,141100,274022800,25150,25150,25150,25150,2
|
|
20240628,141000,273972500,25150,25150,25150,25150,1
|
|
20240628,140900,273947350,25200,25150,25200,25150,3
|
|
20240628,140800,273871850,25150,25200,25200,25150,35
|
|
20240628,140700,272990850,25150,25150,25150,25150,1
|
|
20240628,140600,272965700,25150,25150,25150,25150,2
|
|
20240628,140500,272915400,25200,25200,25200,25200,0
|
|
20240628,140400,272915400,25200,25150,25200,25150,17
|
|
20240628,140300,272487100,25150,25150,25150,25150,1
|
|
20240628,140200,272461950,25200,25150,25200,25150,2
|
|
20240628,140100,272411600,25150,25200,25200,25150,16
|
|
20240628,140000,272008450,25150,25150,25150,25150,2
|
|
20240628,135900,271958150,25150,25150,25150,25150,1
|
|
20240628,135800,271933000,25200,25150,25200,25150,101
|
|
20240628,135700,269387850,25150,25150,25200,25150,117
|
|
20240628,135600,266444550,25200,25150,25200,25150,55
|
|
20240628,135500,265058650,25150,25150,25150,25150,1
|
|
20240628,135400,265033500,25150,25150,25200,25150,19
|
|
20240628,135300,264554850,25200,25200,25200,25200,0
|
|
20240628,135200,264554850,25200,25200,25200,25200,0
|
|
20240628,135100,264554850,25200,25200,25200,25200,40
|
|
20240628,135000,263546850,25200,25200,25200,25200,15
|
|
20240628,134900,263168850,25150,25150,25150,25150,1
|
|
20240628,134800,263143700,25150,25150,25150,25150,21
|
|
20240628,134700,262615550,25150,25150,25150,25150,5
|
|
20240628,134600,262489800,25200,25200,25200,25200,15
|
|
20240628,134500,262111800,25150,25150,25150,25150,7
|
|
20240628,134400,261935750,25200,25200,25200,25200,0
|
|
20240628,134300,261935750,25200,25200,25200,25200,15
|
|
20240628,134200,261557750,25200,25200,25200,25200,0
|
|
20240628,134100,261557750,25200,25200,25200,25200,1
|
|
20240628,134000,261532550,25200,25200,25200,25200,7
|
|
20240628,133900,261356150,25200,25200,25200,25200,415
|
|
20240628,133800,250898150,25150,25150,25150,25150,0
|
|
20240628,133700,250898150,25150,25150,25150,25150,2
|
|
20240628,133600,250847850,25200,25200,25200,25200,15
|
|
20240628,133500,250469850,25150,25150,25150,25150,0
|
|
20240628,133400,250469850,25150,25150,25150,25150,0
|
|
20240628,133300,250469850,25150,25150,25150,25150,20
|
|
20240628,133200,249966850,25200,25200,25200,25200,16
|
|
20240628,133100,249563650,25200,25200,25200,25200,22
|
|
20240628,133000,249009250,25200,25200,25200,25200,0
|
|
20240628,132900,249009250,25200,25200,25200,25200,0
|
|
20240628,132800,249009250,25200,25200,25200,25200,19
|
|
20240628,132700,248530450,25150,25150,25150,25150,0
|
|
20240628,132600,248530450,25150,25150,25150,25150,5
|
|
20240628,132500,248404700,25100,25250,25250,25100,63
|
|
20240628,132400,246819800,25150,25150,25150,25150,40
|
|
20240628,132300,245813800,25150,25150,25150,25150,0
|
|
20240628,132200,245813800,25150,25150,25150,25150,1
|
|
20240628,132100,245788650,25250,25250,25250,25250,15
|
|
20240628,132000,245409900,25150,25150,25150,25150,1
|
|
20240628,131900,245384750,25150,25150,25150,25150,7
|
|
20240628,131800,245208700,25250,25250,25250,25250,15
|
|
20240628,131700,244829950,25250,25250,25250,25250,4
|
|
20240628,131600,244728950,25250,25250,25250,25250,0
|
|
20240628,131500,244728950,25250,25250,25250,25250,0
|
|
20240628,131400,244728950,25250,25250,25250,25250,15
|
|
20240628,131300,244350200,25250,25250,25250,25250,0
|
|
20240628,131200,244350200,25250,25250,25250,25250,0
|
|
20240628,131100,244350200,25250,25250,25250,25250,100
|
|
20240628,131000,241825200,25250,25250,25250,25100,24
|
|
20240628,130900,241220250,25250,25250,25250,25250,0
|
|
20240628,130800,241220250,25250,25250,25250,25250,0
|
|
20240628,130700,241220250,25250,25250,25250,25250,17
|
|
20240628,130600,240791000,25250,25250,25250,25250,0
|
|
20240628,130500,240791000,25250,25250,25250,25250,0
|
|
20240628,130400,240791000,25250,25250,25250,25250,0
|
|
20240628,130300,240791000,25250,25250,25250,25250,15
|
|
20240628,130200,240412250,25200,25200,25200,25200,0
|
|
20240628,130100,240412250,25200,25200,25200,25200,10
|
|
20240628,130000,240160250,25200,25200,25200,25200,15
|
|
20240628,125900,239782250,25200,25200,25200,25200,0
|
|
20240628,125800,239782250,25200,25200,25200,25200,2
|
|
20240628,125700,239731850,25250,25250,25250,25250,0
|
|
20240628,125600,239731850,25250,25250,25250,25250,15
|
|
20240628,125500,239353100,25250,25250,25250,25250,0
|
|
20240628,125400,239353100,25250,25250,25250,25250,0
|
|
20240628,125300,239353100,25250,25250,25250,25250,2
|
|
20240628,125200,239302600,25250,25200,25250,25200,220
|
|
20240628,125100,233757750,25200,25100,25200,25100,4
|
|
20240628,125000,233657150,25200,25200,25200,25200,0
|
|
20240628,124900,233657150,25200,25200,25200,25200,17
|
|
20240628,124800,233228750,25100,25100,25100,25100,2
|
|
20240628,124700,233178550,25200,25150,25200,25150,9
|
|
20240628,124600,232952150,25150,25150,25150,25150,0
|
|
20240628,124500,232952150,25150,25200,25200,25150,68
|
|
20240628,124400,231241450,25200,25200,25200,25200,1
|
|
20240628,124300,231216250,25150,25150,25150,25150,14
|
|
20240628,124200,230864150,25150,25150,25150,25150,15
|
|
20240628,124100,230486900,25150,25150,25150,25100,8
|
|
20240628,124000,230285900,25150,25150,25150,25150,2
|
|
20240628,123900,230235600,25150,25150,25150,25150,2
|
|
20240628,123800,230185300,25150,25150,25150,25150,25
|
|
20240628,123700,229556550,25150,25150,25150,25150,0
|
|
20240628,123600,229556550,25150,25150,25150,25150,0
|
|
20240628,123500,229556550,25150,25150,25150,25150,0
|
|
20240628,123400,229556550,25150,25150,25150,25150,15
|
|
20240628,123300,229179300,25150,25150,25150,25150,0
|
|
20240628,123200,229179300,25150,25100,25150,25100,72
|
|
20240628,123100,227368700,25150,25150,25150,25150,17
|
|
20240628,123000,226941150,25100,25100,25100,25100,0
|
|
20240628,122900,226941150,25100,25100,25100,25100,49
|
|
20240628,122800,225711250,25100,25100,25100,25100,39
|
|
20240628,122700,224732350,25200,25200,25200,25200,15
|
|
20240628,122600,224354350,25100,25100,25100,25100,0
|
|
20240628,122500,224354350,25100,25100,25100,25100,50
|
|
20240628,122400,223099350,25200,25200,25200,25200,155
|
|
20240628,122300,219193350,25200,25200,25200,25200,0
|
|
20240628,122200,219193350,25200,25200,25200,25200,0
|
|
20240628,122100,219193350,25200,25200,25200,25200,0
|
|
20240628,122000,219193350,25200,25200,25200,25200,15
|
|
20240628,121900,218815350,25200,25200,25200,25200,0
|
|
20240628,121800,218815350,25200,25200,25200,25200,0
|
|
20240628,121700,218815350,25200,25200,25200,25200,0
|
|
20240628,121600,218815350,25200,25200,25200,25200,15
|
|
20240628,121500,218437350,25200,25200,25200,25200,0
|
|
20240628,121400,218437350,25200,25200,25200,25200,0
|
|
20240628,121300,218437350,25200,25200,25200,25200,15
|
|
20240628,121200,218059350,25200,25200,25200,25200,64
|
|
20240628,121100,216446550,25200,25200,25200,25200,0
|
|
20240628,121000,216446550,25200,25200,25200,25200,0
|
|
20240628,120900,216446550,25200,25200,25200,25200,15
|
|
20240628,120800,216068550,25200,25200,25200,25200,0
|
|
20240628,120700,216068550,25200,25200,25200,25200,0
|
|
20240628,120600,216068550,25200,25200,25200,25200,15
|
|
20240628,120500,215690550,25050,25050,25050,25050,0
|
|
20240628,120400,215690550,25050,25050,25050,25050,0
|
|
20240628,120300,215690550,25050,25150,25150,25050,523
|
|
20240628,120200,202573500,25250,25250,25250,25250,15
|
|
20240628,120100,202194750,25250,25250,25250,25250,0
|
|
20240628,120000,202194750,25250,25250,25250,25250,0
|
|
20240628,115900,202194750,25250,25250,25250,25250,0
|
|
20240628,115800,202194750,25250,25250,25250,25250,15
|
|
20240628,115700,201816000,25250,25250,25250,25250,0
|
|
20240628,115600,201816000,25250,25250,25250,25250,0
|
|
20240628,115500,201816000,25250,25150,25250,25150,16
|
|
20240628,115400,201412100,25250,25250,25250,25250,0
|
|
20240628,115300,201412100,25250,25250,25250,25250,0
|
|
20240628,115200,201412100,25250,25250,25250,25250,0
|
|
20240628,115100,201412100,25250,25250,25250,25250,15
|
|
20240628,115000,201033350,25300,25300,25300,25300,0
|
|
20240628,114900,201033350,25300,25300,25300,25300,0
|
|
20240628,114800,201033350,25300,25300,25300,25300,15
|
|
20240628,114700,200653850,25200,25250,25250,25200,1439
|
|
20240628,114600,164390950,25300,25300,25300,25300,0
|
|
20240628,114500,164390950,25300,25300,25300,25300,0
|
|
20240628,114400,164390950,25300,25300,25300,25300,15
|
|
20240628,114300,164011450,25300,25300,25300,25300,0
|
|
20240628,114200,164011450,25300,25300,25300,25300,0
|
|
20240628,114100,164011450,25300,25300,25300,25300,0
|
|
20240628,114000,164011450,25300,25300,25300,25300,15
|
|
20240628,113900,163631950,25250,25250,25250,25250,5
|
|
20240628,113800,163505700,25250,25250,25250,25250,0
|
|
20240628,113700,163505700,25250,25250,25250,25250,30
|
|
20240628,113600,162748200,25300,25300,25300,25300,0
|
|
20240628,113500,162748200,25300,25300,25300,25300,0
|
|
20240628,113400,162748200,25300,25300,25300,25300,0
|
|
20240628,113300,162748200,25300,25300,25300,25300,15
|
|
20240628,113200,162368700,25300,25300,25300,25300,1
|
|
20240628,113100,162343400,25300,25300,25300,25300,0
|
|
20240628,113000,162343400,25300,25300,25300,25300,0
|
|
20240628,112900,162343400,25300,25300,25300,25300,15
|
|
20240628,112800,161963900,25250,25250,25250,25250,1
|
|
20240628,112700,161938650,25300,25300,25300,25300,0
|
|
20240628,112600,161938650,25300,25300,25300,25300,15
|
|
20240628,112500,161559150,25250,25250,25250,25250,2
|
|
20240628,112400,161508650,25250,25250,25250,25250,0
|
|
20240628,112300,161508650,25250,25250,25250,25250,22
|
|
20240628,112200,160953150,25300,25250,25300,25250,144
|
|
20240628,112100,157316400,25200,25200,25200,25200,0
|
|
20240628,112000,157316400,25200,25200,25200,25200,771
|
|
20240628,111900,137887200,25200,25200,25200,25200,15
|
|
20240628,111800,137509200,25200,25200,25200,25200,0
|
|
20240628,111700,137509200,25200,25200,25200,25200,0
|
|
20240628,111600,137509200,25200,25200,25200,25200,0
|
|
20240628,111500,137509200,25200,25200,25200,25200,15
|
|
20240628,111400,137131200,25150,25150,25150,25150,2
|
|
20240628,111300,137080900,25150,25150,25150,25150,14
|
|
20240628,111200,136728800,25200,25200,25200,25200,0
|
|
20240628,111100,136728800,25200,25200,25200,25200,20
|
|
20240628,111000,136224800,25200,25200,25200,25200,0
|
|
20240628,110900,136224800,25200,25200,25200,25200,0
|
|
20240628,110800,136224800,25200,25200,25200,25200,15
|
|
20240628,110700,135846800,25200,25200,25200,25200,0
|
|
20240628,110600,135846800,25200,25200,25200,25200,0
|
|
20240628,110500,135846800,25200,25200,25200,25200,0
|
|
20240628,110400,135846800,25200,25200,25200,25200,15
|
|
20240628,110300,135468800,25150,25150,25150,25150,0
|
|
20240628,110200,135468800,25150,25150,25150,25150,0
|
|
20240628,110100,135468800,25150,25150,25150,25150,9
|
|
20240628,110000,135242450,25150,25150,25150,25150,0
|
|
20240628,105900,135242450,25150,25150,25150,25150,100
|
|
20240628,105800,132727450,25150,25150,25150,25150,100
|
|
20240628,105700,130212450,25150,25150,25150,25150,15
|
|
20240628,105600,129835200,25150,25150,25150,25150,98
|
|
20240628,105500,127370500,25150,25150,25150,25150,1
|
|
20240628,105400,127345350,25200,25200,25200,25200,0
|
|
20240628,105300,127345350,25200,25200,25200,25200,15
|
|
20240628,105200,126967350,25250,25250,25250,25250,2
|
|
20240628,105100,126916850,25250,25250,25250,25250,1
|
|
20240628,105000,126891600,25250,25250,25250,25250,15
|
|
20240628,104900,126512850,25250,25250,25250,25250,0
|
|
20240628,104800,126512850,25250,25250,25250,25250,8
|
|
20240628,104700,126310850,25250,25250,25250,25250,0
|
|
20240628,104600,126310850,25250,25250,25250,25250,15
|
|
20240628,104500,125932100,25200,25200,25200,25200,2
|
|
20240628,104400,125881700,25200,25200,25200,25200,23
|
|
20240628,104300,125302100,25200,25200,25200,25200,15
|
|
20240628,104200,124924100,25200,25200,25200,25200,0
|
|
20240628,104100,124924100,25200,25200,25200,25200,0
|
|
20240628,104000,124924100,25200,25200,25200,25200,5
|
|
20240628,103900,124798100,25200,25200,25200,25200,15
|
|
20240628,103800,124420100,25200,25200,25200,25200,0
|
|
20240628,103700,124420100,25200,25200,25200,25200,0
|
|
20240628,103600,124420100,25200,25200,25200,25200,0
|
|
20240628,103500,124420100,25200,25200,25200,25200,16
|
|
20240628,103400,124016900,25200,25200,25200,25200,0
|
|
20240628,103300,124016900,25200,25200,25200,25200,0
|
|
20240628,103200,124016900,25200,25200,25200,25200,67
|
|
20240628,103100,122328500,25200,25200,25200,25200,10
|
|
20240628,103000,122076500,25200,25200,25200,25200,0
|
|
20240628,102900,122076500,25200,25200,25200,25200,3
|
|
20240628,102800,122000900,25200,25200,25200,25200,25
|
|
20240628,102700,121370900,25200,25200,25200,25200,2
|
|
20240628,102600,121320500,25150,25150,25150,25150,0
|
|
20240628,102500,121320500,25150,25150,25150,25150,15
|
|
20240628,102400,120943250,25100,25100,25100,25100,0
|
|
20240628,102300,120943250,25100,25100,25100,25100,0
|
|
20240628,102200,120943250,25100,25100,25100,25100,75
|
|
20240628,102100,119060750,25150,25150,25150,25150,15
|
|
20240628,102000,118683500,25150,25150,25150,25150,1
|
|
20240628,101900,118658350,25200,25200,25200,25200,0
|
|
20240628,101800,118658350,25200,25200,25200,25200,1
|
|
20240628,101700,118633150,25200,25200,25200,25200,16
|
|
20240628,101600,118229950,25200,25200,25200,25200,1
|
|
20240628,101500,118204750,25200,25200,25200,25200,10
|
|
20240628,101400,117952750,25200,25200,25200,25200,15
|
|
20240628,101300,117574750,25200,25200,25200,25200,1
|
|
20240628,101200,117549550,25200,25200,25200,25200,0
|
|
20240628,101100,117549550,25200,25200,25200,25200,1
|
|
20240628,101000,117524350,25200,25150,25200,25150,40
|
|
20240628,100900,116517300,25100,25100,25100,25100,0
|
|
20240628,100800,116517300,25100,25100,25100,25100,19
|
|
20240628,100700,116040400,25150,25150,25150,25150,15
|
|
20240628,100600,115663150,25050,25100,25100,25050,192
|
|
20240628,100500,110853150,25150,25150,25150,25150,20
|
|
20240628,100400,110350150,25100,25100,25100,25100,62
|
|
20240628,100300,108793950,25100,25100,25100,25100,119
|
|
20240628,100200,105807050,25100,25100,25100,25100,0
|
|
20240628,100100,105807050,25100,25100,25100,25100,0
|
|
20240628,100000,105807050,25100,25050,25100,25050,11
|
|
20240628,095900,105531450,25100,25050,25100,25050,23
|
|
20240628,095800,104954550,25100,25100,25100,25100,0
|
|
20240628,095700,104954550,25100,25100,25100,25100,10
|
|
20240628,095600,104703550,25050,25100,25100,25050,25
|
|
20240628,095500,104076550,25100,25100,25100,25100,233
|
|
20240628,095400,98228250,25100,25100,25100,25100,0
|
|
20240628,095300,98228250,25100,25050,25100,25050,11
|
|
20240628,095200,97952650,25100,25100,25100,25100,16
|
|
20240628,095100,97551050,25050,25050,25050,25050,0
|
|
20240628,095000,97551050,25050,25050,25050,25050,0
|
|
20240628,094900,97551050,25050,25100,25100,25050,25
|
|
20240628,094800,96924050,25100,25100,25100,25100,150
|
|
20240628,094700,93159050,25050,25050,25050,25050,0
|
|
20240628,094600,93159050,25050,25050,25050,25050,0
|
|
20240628,094500,93159050,25050,25050,25050,25050,8
|
|
20240628,094400,92958650,25050,25050,25050,25050,10
|
|
20240628,094300,92708150,25000,25000,25000,25000,0
|
|
20240628,094200,92708150,25000,25000,25000,25000,0
|
|
20240628,094100,92708150,25000,25000,25000,25000,64
|
|
20240628,094000,91108150,25000,25000,25000,25000,326
|
|
20240628,093900,82958150,25050,25050,25050,25050,7
|
|
20240628,093800,82782800,25100,25050,25100,25050,25
|
|
20240628,093700,82155800,25100,25100,25100,25100,1
|
|
20240628,093600,82130700,25100,25050,25100,25050,12
|
|
20240628,093500,81830050,25100,25100,25100,25100,2
|
|
20240628,093400,81779850,25100,25100,25100,25100,98
|
|
20240628,093300,79320050,25100,25100,25100,25100,100
|
|
20240628,093200,76810050,25100,25100,25100,25100,0
|
|
20240628,093100,76810050,25100,25100,25100,25100,20
|
|
20240628,093000,76308050,25100,25100,25100,25100,2
|
|
20240628,092900,76257850,25100,25050,25100,25000,208
|
|
20240628,092800,71047500,25050,25000,25050,25000,321
|
|
20240628,092700,63021450,25000,25050,25050,25000,71
|
|
20240628,092600,61243250,25000,25000,25000,25000,0
|
|
20240628,092500,61243250,25000,25000,25000,25000,327
|
|
20240628,092400,53068250,25000,25000,25000,25000,65
|
|
20240628,092300,51443250,25050,25000,25050,25000,222
|
|
20240628,092200,45892500,25050,25000,25050,25000,13
|
|
20240628,092100,45567250,25050,25050,25050,25050,11
|
|
20240628,092000,45291700,25050,25100,25100,25050,247
|
|
20240628,091900,39103600,25100,25050,25100,25050,110
|
|
20240628,091800,36343100,25050,25050,25050,25050,0
|
|
20240628,091700,36343100,25050,25050,25050,25050,10
|
|
20240628,091600,36092600,25100,25050,25100,25050,20
|
|
20240628,091500,35591100,25100,25100,25100,25100,6
|
|
20240628,091400,35440500,25100,25100,25100,25100,100
|
|
20240628,091300,32930500,25100,25100,25100,25100,0
|
|
20240628,091200,32930500,25100,25050,25100,25050,55
|
|
20240628,091100,31552500,25050,25050,25050,25050,9
|
|
20240628,091000,31327050,25050,25050,25050,25050,1
|
|
20240628,090900,31302000,25050,25050,25050,25050,0
|
|
20240628,090800,31302000,25050,25050,25050,25050,10
|
|
20240628,090700,31051500,25050,25050,25050,25050,0
|
|
20240628,090600,31051500,25050,25050,25050,25050,373
|
|
20240628,090500,21707850,25100,25200,25200,25100,443
|
|
20240628,090400,10566100,25200,25200,25250,25150,48
|
|
20240628,090300,9357800,25200,25200,25200,25200,11
|
|
20240628,090200,9080600,25150,25150,25150,25150,0
|
|
20240628,090100,9080600,25150,25350,25350,25150,52
|
|
20240628,090000,7772400,25400,25400,25400,25400,306
|