588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184500,390998900,25200,25200,25200,25200,168
|
|
20240708,184400,390998900,25200,25200,25200,25200,0
|
|
20240708,184300,390998900,25200,25200,25200,25200,0
|
|
20240708,184200,390998900,25200,25200,25200,25200,0
|
|
20240708,184100,390998900,25200,25200,25200,25200,0
|
|
20240708,184000,390998900,25200,25200,25200,25200,0
|
|
20240708,183900,390998900,25200,25200,25200,25200,0
|
|
20240708,183800,390998900,25200,25200,25200,25200,0
|
|
20240708,183700,390998900,25200,25200,25200,25200,0
|
|
20240708,183600,390998900,25200,25200,25200,25200,0
|
|
20240708,183500,390998900,25200,25200,25200,25200,0
|
|
20240708,183400,390998900,25200,25200,25200,25200,0
|
|
20240708,183300,390998900,25200,25200,25200,25200,0
|
|
20240708,183200,390998900,25200,25200,25200,25200,0
|
|
20240708,183100,390998900,25200,25200,25200,25200,0
|
|
20240708,183000,390998900,25200,25200,25200,25200,0
|
|
20240708,182900,390998900,25200,25200,25200,25200,0
|
|
20240708,182800,390998900,25200,25200,25200,25200,0
|
|
20240708,182700,390998900,25200,25200,25200,25200,0
|
|
20240708,182600,390998900,25200,25200,25200,25200,0
|
|
20240708,182500,390998900,25200,25200,25200,25200,0
|
|
20240708,182400,390998900,25200,25200,25200,25200,0
|
|
20240708,182300,390998900,25200,25200,25200,25200,0
|
|
20240708,182200,390998900,25200,25200,25200,25200,0
|
|
20240708,182100,390998900,25200,25200,25200,25200,0
|
|
20240708,182000,390998900,25200,25200,25200,25200,0
|
|
20240708,181900,390998900,25200,25200,25200,25200,0
|
|
20240708,181800,390998900,25200,25200,25200,25200,0
|
|
20240708,181700,390998900,25200,25200,25200,25200,0
|
|
20240708,181600,390998900,25200,25200,25200,25200,0
|
|
20240708,181500,390998900,25200,25200,25200,25200,168
|
|
20240708,181400,390998900,25200,25200,25200,25200,0
|
|
20240708,181300,390998900,25200,25200,25200,25200,0
|
|
20240708,181200,390998900,25200,25200,25200,25200,0
|
|
20240708,181100,390998900,25200,25200,25200,25200,0
|
|
20240708,181000,390998900,25200,25200,25200,25200,0
|
|
20240708,180900,390998900,25200,25200,25200,25200,0
|
|
20240708,180800,390998900,25200,25200,25200,25200,0
|
|
20240708,180700,390998900,25200,25200,25200,25200,0
|
|
20240708,180600,390998900,25200,25200,25200,25200,0
|
|
20240708,180500,390998900,25200,25200,25200,25200,0
|
|
20240708,180400,390998900,25200,25200,25200,25200,0
|
|
20240708,180300,390998900,25200,25200,25200,25200,0
|
|
20240708,180200,390998900,25200,25200,25200,25200,0
|
|
20240708,180100,390998900,25200,25200,25200,25200,0
|
|
20240708,180000,390998900,25200,25200,25200,25200,0
|
|
20240708,175900,390998900,25200,25200,25200,25200,0
|
|
20240708,175800,390998900,25200,25200,25200,25200,0
|
|
20240708,175700,390998900,25200,25200,25200,25200,0
|
|
20240708,175600,390998900,25200,25200,25200,25200,0
|
|
20240708,175500,390998900,25200,25200,25200,25200,0
|
|
20240708,175400,390998900,25200,25200,25200,25200,0
|
|
20240708,175300,390998900,25200,25200,25200,25200,0
|
|
20240708,175200,390998900,25200,25200,25200,25200,0
|
|
20240708,175100,390998900,25200,25200,25200,25200,0
|
|
20240708,175000,390998900,25200,25200,25200,25200,0
|
|
20240708,174900,390998900,25200,25200,25200,25200,0
|
|
20240708,174800,390998900,25200,25200,25200,25200,0
|
|
20240708,174700,390998900,25200,25200,25200,25200,0
|
|
20240708,174600,390998900,25200,25200,25200,25200,0
|
|
20240708,174500,390998900,25200,25200,25200,25200,168
|
|
20240708,174400,390998900,25200,25200,25200,25200,0
|
|
20240708,174300,390998900,25200,25200,25200,25200,0
|
|
20240708,174200,390998900,25200,25200,25200,25200,0
|
|
20240708,174100,390998900,25200,25200,25200,25200,0
|
|
20240708,174000,390998900,25200,25200,25200,25200,0
|
|
20240708,173900,390998900,25200,25200,25200,25200,0
|
|
20240708,173800,390998900,25200,25200,25200,25200,0
|
|
20240708,173700,390998900,25200,25200,25200,25200,0
|
|
20240708,173600,390998900,25200,25200,25200,25200,0
|
|
20240708,173500,390998900,25200,25200,25200,25200,0
|
|
20240708,173400,390998900,25200,25200,25200,25200,0
|
|
20240708,173300,390998900,25200,25200,25200,25200,0
|
|
20240708,173200,390998900,25200,25200,25200,25200,0
|
|
20240708,173100,390998900,25200,25200,25200,25200,0
|
|
20240708,173000,390998900,25200,25200,25200,25200,0
|
|
20240708,172900,390998900,25200,25200,25200,25200,0
|
|
20240708,172800,390998900,25200,25200,25200,25200,0
|
|
20240708,172700,390998900,25200,25200,25200,25200,0
|
|
20240708,172600,390998900,25200,25200,25200,25200,0
|
|
20240708,172500,390998900,25200,25200,25200,25200,0
|
|
20240708,172400,390998900,25200,25200,25200,25200,0
|
|
20240708,172300,390998900,25200,25200,25200,25200,0
|
|
20240708,172200,390998900,25200,25200,25200,25200,0
|
|
20240708,172100,390998900,25200,25200,25200,25200,0
|
|
20240708,172000,390998900,25200,25200,25200,25200,0
|
|
20240708,171900,390998900,25200,25200,25200,25200,0
|
|
20240708,171800,390998900,25200,25200,25200,25200,0
|
|
20240708,171700,390998900,25200,25200,25200,25200,0
|
|
20240708,171600,390998900,25200,25200,25200,25200,0
|
|
20240708,171500,390998900,25200,25200,25200,25200,168
|
|
20240708,171400,390998900,25200,25200,25200,25200,0
|
|
20240708,171300,390998900,25200,25200,25200,25200,0
|
|
20240708,171200,390998900,25200,25200,25200,25200,0
|
|
20240708,171100,390998900,25200,25200,25200,25200,0
|
|
20240708,171000,390998900,25200,25200,25200,25200,0
|
|
20240708,170900,390998900,25200,25200,25200,25200,0
|
|
20240708,170800,390998900,25200,25200,25200,25200,0
|
|
20240708,170700,390998900,25200,25200,25200,25200,0
|
|
20240708,170600,390998900,25200,25200,25200,25200,0
|
|
20240708,170500,390998900,25200,25200,25200,25200,0
|
|
20240708,170400,390998900,25200,25200,25200,25200,0
|
|
20240708,170300,390998900,25200,25200,25200,25200,0
|
|
20240708,170200,390998900,25200,25200,25200,25200,0
|
|
20240708,170100,390998900,25200,25200,25200,25200,0
|
|
20240708,170000,390998900,25200,25200,25200,25200,0
|
|
20240708,165900,390998900,25200,25200,25200,25200,0
|
|
20240708,165800,390998900,25200,25200,25200,25200,0
|
|
20240708,165700,390998900,25200,25200,25200,25200,0
|
|
20240708,165600,390998900,25200,25200,25200,25200,0
|
|
20240708,165500,390998900,25200,25200,25200,25200,0
|
|
20240708,165400,390998900,25200,25200,25200,25200,0
|
|
20240708,165300,390998900,25200,25200,25200,25200,0
|
|
20240708,165200,390998900,25200,25200,25200,25200,0
|
|
20240708,165100,390998900,25200,25200,25200,25200,0
|
|
20240708,165000,390998900,25200,25200,25200,25200,0
|
|
20240708,164900,390998900,25200,25200,25200,25200,0
|
|
20240708,164800,390998900,25200,25200,25200,25200,0
|
|
20240708,164700,390998900,25200,25200,25200,25200,0
|
|
20240708,164600,390998900,25200,25200,25200,25200,0
|
|
20240708,164500,390998900,25200,25200,25200,25200,168
|
|
20240708,164400,390998900,25200,25200,25200,25200,0
|
|
20240708,164300,390998900,25200,25200,25200,25200,0
|
|
20240708,164200,390998900,25200,25200,25200,25200,0
|
|
20240708,164100,390998900,25200,25200,25200,25200,0
|
|
20240708,164000,390998900,25200,25200,25200,25200,0
|
|
20240708,163900,390998900,25200,25200,25200,25200,0
|
|
20240708,163800,390998900,25200,25200,25200,25200,0
|
|
20240708,163700,390998900,25200,25200,25200,25200,0
|
|
20240708,163600,390998900,25200,25200,25200,25200,0
|
|
20240708,163500,390998900,25200,25200,25200,25200,0
|
|
20240708,163400,390998900,25200,25200,25200,25200,0
|
|
20240708,163300,390998900,25200,25200,25200,25200,0
|
|
20240708,163200,390998900,25200,25200,25200,25200,0
|
|
20240708,163100,390998900,25200,25200,25200,25200,0
|
|
20240708,163000,390998900,25200,25200,25200,25200,0
|
|
20240708,162900,390998900,25200,25200,25200,25200,0
|
|
20240708,162800,390998900,25200,25200,25200,25200,0
|
|
20240708,162700,390998900,25200,25200,25200,25200,0
|
|
20240708,162600,390998900,25200,25200,25200,25200,0
|
|
20240708,162500,390998900,25200,25200,25200,25200,0
|
|
20240708,162400,390998900,25200,25200,25200,25200,0
|
|
20240708,162300,390998900,25200,25200,25200,25200,0
|
|
20240708,162200,390998900,25200,25200,25200,25200,0
|
|
20240708,162100,390998900,25200,25200,25200,25200,0
|
|
20240708,162000,390998900,25200,25200,25200,25200,0
|
|
20240708,161900,390998900,25200,25200,25200,25200,0
|
|
20240708,161800,390998900,25200,25200,25200,25200,0
|
|
20240708,161700,390998900,25200,25200,25200,25200,0
|
|
20240708,161600,390998900,25200,25200,25200,25200,0
|
|
20240708,161500,390998900,25200,25200,25200,25200,168
|
|
20240708,161400,390998900,25200,25200,25200,25200,0
|
|
20240708,161300,390998900,25200,25200,25200,25200,0
|
|
20240708,161200,390998900,25200,25200,25200,25200,0
|
|
20240708,161100,390998900,25200,25200,25200,25200,0
|
|
20240708,161000,390998900,25200,25200,25200,25200,0
|
|
20240708,160900,390998900,25200,25200,25200,25200,0
|
|
20240708,160800,390998900,25200,25200,25200,25200,0
|
|
20240708,160700,390998900,25200,25200,25200,25200,0
|
|
20240708,160600,390998900,25200,25200,25200,25200,0
|
|
20240708,160500,390998900,25200,25200,25200,25200,0
|
|
20240708,160400,390998900,25200,25200,25200,25200,0
|
|
20240708,160300,390998900,25200,25200,25200,25200,0
|
|
20240708,160200,390998900,25200,25200,25200,25200,0
|
|
20240708,160100,390998900,25200,25200,25200,25200,0
|
|
20240708,160000,390998900,25200,25200,25200,25200,0
|
|
20240708,155900,390998900,25200,25200,25200,25200,0
|
|
20240708,155800,390998900,25200,25200,25200,25200,0
|
|
20240708,155700,390998900,25200,25200,25200,25200,0
|
|
20240708,155600,390998900,25200,25200,25200,25200,0
|
|
20240708,155500,390998900,25200,25200,25200,25200,0
|
|
20240708,155400,390998900,25200,25200,25200,25200,0
|
|
20240708,155300,390998900,25200,25200,25200,25200,0
|
|
20240708,155200,390998900,25200,25200,25200,25200,0
|
|
20240708,155100,390998900,25200,25200,25200,25200,0
|
|
20240708,155000,390998900,25200,25200,25200,25200,0
|
|
20240708,154900,390998900,25200,25200,25200,25200,0
|
|
20240708,154800,390998900,25200,25200,25200,25200,0
|
|
20240708,154700,390998900,25200,25200,25200,25200,0
|
|
20240708,154600,390998900,25200,25200,25200,25200,0
|
|
20240708,154500,390998900,25200,25200,25200,25200,168
|
|
20240708,154400,390998900,25200,25200,25200,25200,0
|
|
20240708,154300,390998900,25200,25200,25200,25200,0
|
|
20240708,154200,390998900,25200,25200,25200,25200,0
|
|
20240708,154100,390998900,25200,25200,25200,25200,0
|
|
20240708,154000,390998900,25200,25200,25200,25200,0
|
|
20240708,153900,390998900,25200,25200,25200,25200,0
|
|
20240708,153800,390998900,25200,25200,25200,25200,0
|
|
20240708,153700,390998900,25200,25200,25200,25200,0
|
|
20240708,153600,390998900,25200,25200,25200,25200,0
|
|
20240708,153500,390998900,25200,25200,25200,25200,0
|
|
20240708,153400,390998900,25200,25200,25200,25200,0
|
|
20240708,153300,390998900,25200,25200,25200,25200,0
|
|
20240708,153200,390998900,25200,25200,25200,25200,0
|
|
20240708,153100,390998900,25200,25200,25200,25200,0
|
|
20240708,153000,390998900,25200,25200,25200,25200,168
|
|
20240708,152900,386765300,25250,25250,25250,25250,0
|
|
20240708,152800,386765300,25250,25250,25250,25250,0
|
|
20240708,152700,386765300,25250,25250,25250,25250,0
|
|
20240708,152600,386765300,25250,25250,25250,25250,0
|
|
20240708,152500,386765300,25250,25250,25250,25250,0
|
|
20240708,152400,386765300,25250,25250,25250,25250,0
|
|
20240708,152300,386765300,25250,25250,25250,25250,0
|
|
20240708,152200,386765300,25250,25250,25250,25250,0
|
|
20240708,152100,386765300,25250,25250,25250,25250,0
|
|
20240708,152000,386765300,25250,25250,25250,25250,0
|
|
20240708,151900,386765300,25250,25200,25250,25200,17
|
|
20240708,151800,386336700,25200,25250,25250,25200,32
|
|
20240708,151700,385530050,25200,25200,25200,25200,2
|
|
20240708,151600,385479650,25250,25250,25250,25250,5
|
|
20240708,151500,385353400,25200,25200,25200,25200,0
|
|
20240708,151400,385353400,25200,25200,25200,25200,11
|
|
20240708,151300,385076200,25200,25200,25200,25200,1
|
|
20240708,151200,385051000,25250,25200,25250,25200,24
|
|
20240708,151100,384445700,25200,25200,25200,25200,6
|
|
20240708,151000,384294500,25200,25200,25200,25200,8
|
|
20240708,150900,384092900,25200,25200,25200,25200,14
|
|
20240708,150800,383740100,25200,25200,25200,25200,38
|
|
20240708,150700,382782500,25200,25250,25250,25200,72
|
|
20240708,150600,380967550,25200,25200,25200,25200,2
|
|
20240708,150500,380917150,25200,25200,25200,25200,1
|
|
20240708,150400,380891950,25250,25250,25250,25250,0
|
|
20240708,150300,380891950,25250,25250,25250,25250,0
|
|
20240708,150200,380891950,25250,25200,25250,25200,3
|
|
20240708,150100,380816250,25250,25250,25250,25250,5
|
|
20240708,150000,380690000,25250,25250,25250,25250,17
|
|
20240708,145900,380260750,25200,25200,25200,25200,0
|
|
20240708,145800,380260750,25200,25200,25200,25200,1
|
|
20240708,145700,380235550,25250,25200,25250,25200,258
|
|
20240708,145600,373731450,25200,25200,25200,25200,0
|
|
20240708,145500,373731450,25200,25200,25200,25200,9
|
|
20240708,145400,373504650,25200,25200,25200,25200,1
|
|
20240708,145300,373479450,25200,25200,25200,25200,1
|
|
20240708,145200,373454250,25250,25250,25250,25250,0
|
|
20240708,145100,373454250,25250,25250,25250,25250,1
|
|
20240708,145000,373429000,25250,25250,25250,25250,0
|
|
20240708,144900,373429000,25250,25250,25250,25250,0
|
|
20240708,144800,373429000,25250,25250,25250,25250,0
|
|
20240708,144700,373429000,25250,25250,25250,25250,2
|
|
20240708,144600,373378500,25250,25250,25250,25250,50
|
|
20240708,144500,372116000,25250,25250,25250,25250,100
|
|
20240708,144400,369591000,25250,25250,25250,25250,0
|
|
20240708,144300,369591000,25250,25250,25250,25250,20
|
|
20240708,144200,369086000,25250,25250,25250,25250,1
|
|
20240708,144100,369060750,25250,25250,25250,25250,0
|
|
20240708,144000,369060750,25250,25250,25250,25250,1
|
|
20240708,143900,369035500,25300,25300,25300,25300,2
|
|
20240708,143800,368984900,25300,25300,25300,25300,22
|
|
20240708,143700,368428300,25250,25250,25250,25250,0
|
|
20240708,143600,368428300,25250,25250,25250,25250,1
|
|
20240708,143500,368403050,25300,25300,25300,25300,0
|
|
20240708,143400,368403050,25300,25300,25300,25300,1
|
|
20240708,143300,368377750,25300,25300,25300,25300,2
|
|
20240708,143200,368327150,25250,25250,25250,25250,51
|
|
20240708,143100,367039400,25250,25250,25250,25250,0
|
|
20240708,143000,367039400,25250,25250,25300,25250,19
|
|
20240708,142900,366559150,25250,25250,25300,25250,137
|
|
20240708,142800,363098000,25300,25300,25300,25300,1
|
|
20240708,142700,363072700,25300,25300,25300,25300,33
|
|
20240708,142600,362237800,25250,25250,25250,25250,0
|
|
20240708,142500,362237800,25250,25300,25300,25250,29
|
|
20240708,142400,361504150,25300,25300,25300,25300,3
|
|
20240708,142300,361428250,25300,25300,25300,25300,1
|
|
20240708,142200,361402950,25300,25300,25300,25300,31
|
|
20240708,142100,360618650,25250,25300,25300,25250,11
|
|
20240708,142000,360340400,25300,25300,25300,25300,30
|
|
20240708,141900,359581400,25300,25250,25300,25250,7
|
|
20240708,141800,359404400,25300,25250,25300,25250,33
|
|
20240708,141700,358569550,25300,25300,25300,25300,1
|
|
20240708,141600,358544250,25300,25300,25300,25300,27
|
|
20240708,141500,357861150,25250,25250,25250,25250,0
|
|
20240708,141400,357861150,25250,25300,25300,25250,34
|
|
20240708,141300,357001000,25300,25300,25300,25300,0
|
|
20240708,141200,357001000,25300,25300,25300,25300,0
|
|
20240708,141100,357001000,25300,25250,25300,25250,31
|
|
20240708,141000,356216900,25250,25300,25300,25250,12
|
|
20240708,140900,355913350,25300,25300,25300,25300,34
|
|
20240708,140800,355053150,25250,25250,25250,25250,0
|
|
20240708,140700,355053150,25250,25250,25300,25250,27
|
|
20240708,140600,354370150,25300,25300,25300,25300,0
|
|
20240708,140500,354370150,25300,25300,25300,25300,32
|
|
20240708,140400,353560550,25250,25250,25250,25250,0
|
|
20240708,140300,353560550,25250,25250,25250,25250,1
|
|
20240708,140200,353535300,25300,25300,25300,25300,32
|
|
20240708,140100,352725700,25300,25300,25300,25300,0
|
|
20240708,140000,352725700,25300,25300,25300,25300,31
|
|
20240708,135900,351941400,25250,25250,25300,25250,232
|
|
20240708,135800,346083350,25300,25300,25300,25300,28
|
|
20240708,135700,345374950,25250,25250,25250,25250,23
|
|
20240708,135600,344794200,25250,25250,25300,25250,32
|
|
20240708,135500,343984700,25250,25250,25250,25250,0
|
|
20240708,135400,343984700,25250,25250,25250,25250,2
|
|
20240708,135300,343934200,25300,25250,25300,25250,180
|
|
20240708,135200,339387700,25250,25250,25250,25250,1
|
|
20240708,135100,339362450,25300,25300,25300,25300,30
|
|
20240708,135000,338603450,25300,25300,25300,25300,0
|
|
20240708,134900,338603450,25300,25300,25300,25300,29
|
|
20240708,134800,337869750,25250,25250,25250,25250,1
|
|
20240708,134700,337844500,25250,25300,25300,25250,33
|
|
20240708,134600,337009650,25300,25300,25300,25300,0
|
|
20240708,134500,337009650,25300,25300,25300,25250,40
|
|
20240708,134400,335997700,25250,25250,25250,25250,1
|
|
20240708,134300,335972450,25250,25250,25250,25250,0
|
|
20240708,134200,335972450,25250,25250,25300,25250,52
|
|
20240708,134100,334658000,25300,25250,25300,25250,2
|
|
20240708,134000,334607450,25300,25300,25300,25300,30
|
|
20240708,133900,333848450,25250,25250,25250,25250,1
|
|
20240708,133800,333823200,25300,25300,25300,25300,30
|
|
20240708,133700,333064200,25250,25250,25250,25250,1
|
|
20240708,133600,333038950,25250,25300,25300,25250,30
|
|
20240708,133500,332280000,25300,25300,25300,25300,1
|
|
20240708,133400,332254700,25250,25250,25250,25250,1
|
|
20240708,133300,332229450,25300,25300,25300,25300,41
|
|
20240708,133200,331192150,25350,25350,25350,25350,0
|
|
20240708,133100,331192150,25350,25350,25350,25350,29
|
|
20240708,133000,330457000,25250,25250,25250,25250,2
|
|
20240708,132900,330406500,25350,25350,25350,25350,33
|
|
20240708,132800,329569950,25350,25350,25350,25350,0
|
|
20240708,132700,329569950,25350,25350,25350,25350,27
|
|
20240708,132600,328885500,25250,25250,25250,25250,2
|
|
20240708,132500,328835000,25250,25250,25250,25250,1
|
|
20240708,132400,328809750,25350,25250,25350,25250,33
|
|
20240708,132300,327973300,25350,25250,25350,25250,10
|
|
20240708,132200,327720300,25300,25300,25300,25300,30
|
|
20240708,132100,326961300,25300,25300,25300,25300,2
|
|
20240708,132000,326910700,25300,25300,25300,25300,30
|
|
20240708,131900,326151700,25250,25300,25300,25250,31
|
|
20240708,131800,325367450,25300,25300,25300,25300,27
|
|
20240708,131700,324684350,25300,25300,25300,25300,1
|
|
20240708,131600,324659050,25300,25300,25300,25300,0
|
|
20240708,131500,324659050,25300,25300,25300,25250,35
|
|
20240708,131400,323773650,25300,25300,25300,25300,0
|
|
20240708,131300,323773650,25300,25300,25300,25300,28
|
|
20240708,131200,323065250,25250,25250,25250,25250,1
|
|
20240708,131100,323040000,25300,25300,25300,25300,33
|
|
20240708,131000,322205100,25300,25300,25300,25300,5
|
|
20240708,130900,322078600,25300,25300,25300,25250,40
|
|
20240708,130800,321066650,25250,25250,25250,25250,1
|
|
20240708,130700,321041400,25300,25300,25300,25300,32
|
|
20240708,130600,320231800,25300,25300,25300,25300,0
|
|
20240708,130500,320231800,25300,25250,25300,25250,31
|
|
20240708,130400,319449000,25250,25250,25300,25250,89
|
|
20240708,130300,317200350,25300,25300,25300,25300,0
|
|
20240708,130200,317200350,25300,25300,25300,25300,37
|
|
20240708,130100,316264250,25250,25250,25250,25250,1
|
|
20240708,130000,316239000,25300,25300,25300,25300,32
|
|
20240708,125900,315429400,25300,25300,25300,25300,1
|
|
20240708,125800,315404100,25300,25300,25300,25250,38
|
|
20240708,125700,314442750,25250,25250,25250,25250,1
|
|
20240708,125600,314417500,25300,25300,25300,25300,4
|
|
20240708,125500,314316300,25300,25250,25300,25250,31
|
|
20240708,125400,313532050,25250,25250,25250,25250,0
|
|
20240708,125300,313532050,25250,25300,25300,25250,50
|
|
20240708,125200,312267100,25300,25300,25300,25300,0
|
|
20240708,125100,312267100,25300,25300,25300,25300,31
|
|
20240708,125000,311482800,25300,25250,25300,25250,5
|
|
20240708,124900,311356350,25300,25300,25300,25300,32
|
|
20240708,124800,310546750,25300,25300,25300,25300,4
|
|
20240708,124700,310445550,25300,25300,25300,25300,5
|
|
20240708,124600,310319050,25300,25250,25300,25250,30
|
|
20240708,124500,309560150,25300,25300,25300,25300,55
|
|
20240708,124400,308168650,25300,25300,25300,25300,31
|
|
20240708,124300,307384350,25300,25300,25300,25300,4
|
|
20240708,124200,307283150,25250,25300,25300,25250,34
|
|
20240708,124100,306423000,25300,25250,25300,25250,14
|
|
20240708,124000,306069450,25300,25300,25300,25250,88
|
|
20240708,123900,303845550,25250,25300,25300,25250,5
|
|
20240708,123800,303719100,25300,25300,25300,25300,25
|
|
20240708,123700,303086600,25300,25300,25300,25300,4
|
|
20240708,123600,302985400,25300,25300,25300,25300,0
|
|
20240708,123500,302985400,25300,25250,25300,25250,45
|
|
20240708,123400,301847150,25300,25300,25300,25300,4
|
|
20240708,123300,301745950,25300,25250,25300,25250,25
|
|
20240708,123200,301113500,25250,25300,25300,25250,115
|
|
20240708,123100,298209500,25250,25300,25300,25250,37
|
|
20240708,123000,297273450,25300,25300,25300,25300,1
|
|
20240708,122900,297248150,25300,25300,25300,25300,32
|
|
20240708,122800,296438550,25250,25250,25250,25250,1
|
|
20240708,122700,296413300,25300,25300,25300,25300,4
|
|
20240708,122600,296312100,25300,25350,25350,25300,365
|
|
20240708,122500,287077400,25350,25350,25350,25350,0
|
|
20240708,122400,287077400,25350,25350,25350,25300,30
|
|
20240708,122300,286316950,25350,25350,25350,25300,16
|
|
20240708,122200,285911400,25350,25350,25350,25350,35
|
|
20240708,122100,285024150,25350,25350,25350,25350,15
|
|
20240708,122000,284643900,25300,25350,25350,25300,27
|
|
20240708,121900,283959500,25350,25350,25350,25350,4
|
|
20240708,121800,283858100,25350,25350,25350,25350,9
|
|
20240708,121700,283629950,25350,25300,25350,25300,35
|
|
20240708,121600,282742750,25350,25300,25350,25300,9
|
|
20240708,121500,282514850,25350,25350,25350,25350,25
|
|
20240708,121400,281881100,25350,25350,25350,25350,4
|
|
20240708,121300,281779700,25300,25350,25350,25300,42
|
|
20240708,121200,280715050,25350,25350,25350,25350,1
|
|
20240708,121100,280689700,25300,25350,25350,25300,29
|
|
20240708,121000,279954600,25350,25400,25400,25350,331
|
|
20240708,120900,271563500,25350,25350,25350,25350,1
|
|
20240708,120800,271538150,25400,25350,25400,25350,137
|
|
20240708,120700,268063350,25350,25350,25350,25350,0
|
|
20240708,120600,268063350,25350,25350,25350,25300,36
|
|
20240708,120500,267150800,25350,25350,25350,25350,4
|
|
20240708,120400,267049400,25350,25350,25350,25350,134
|
|
20240708,120300,263652500,25350,25350,25350,25350,87
|
|
20240708,120200,261447050,25350,25400,25400,25350,34
|
|
20240708,120100,260583500,25400,25400,25400,25400,0
|
|
20240708,120000,260583500,25400,25350,25400,25350,37
|
|
20240708,115900,259643800,25350,25350,25350,25350,1
|
|
20240708,115800,259618450,25350,25350,25400,25350,22
|
|
20240708,115700,259060550,25350,25300,25350,25300,95
|
|
20240708,115600,256652350,25300,25300,25300,25300,1
|
|
20240708,115500,256627050,25350,25350,25400,25350,62
|
|
20240708,115400,255053550,25350,25400,25400,25350,10
|
|
20240708,115300,254799650,25400,25400,25400,25350,37
|
|
20240708,115200,253859900,25350,25400,25400,25350,55
|
|
20240708,115100,252465450,25350,25400,25400,25350,32
|
|
20240708,115000,251652800,25400,25350,25400,25350,13
|
|
20240708,114900,251323050,25350,25350,25400,25350,6
|
|
20240708,114800,251170750,25400,25400,25400,25350,33
|
|
20240708,114700,250332650,25350,25350,25400,25350,6
|
|
20240708,114600,250180350,25350,25350,25400,25350,33
|
|
20240708,114500,249342250,25300,25300,25300,25300,1
|
|
20240708,114400,249316950,25350,25350,25400,25350,35
|
|
20240708,114300,248428050,25350,25350,25350,25350,2
|
|
20240708,114200,248377350,25300,25350,25350,25300,504
|
|
20240708,114100,235601000,25300,25300,25350,25300,18
|
|
20240708,114000,235145150,25300,25300,25300,25300,4
|
|
20240708,113900,235043950,25350,25300,25350,25300,34
|
|
20240708,113800,234182100,25300,25300,25300,25300,2
|
|
20240708,113700,234131500,25350,25300,25350,25300,37
|
|
20240708,113600,233193650,25300,25350,25350,25300,7
|
|
20240708,113500,233016300,25300,25300,25350,25300,30
|
|
20240708,113400,232255900,25350,25300,25350,25300,6
|
|
20240708,113300,232103850,25300,25350,25350,25300,37
|
|
20240708,113200,231166000,25300,25300,25300,25300,2
|
|
20240708,113100,231115400,25250,25250,25250,25250,1
|
|
20240708,113000,231090150,25350,25300,25350,25250,36
|
|
20240708,112900,230177700,25350,25300,25350,25300,6
|
|
20240708,112800,230025700,25350,25300,25350,25300,30
|
|
20240708,112700,229265250,25250,25300,25300,25250,3
|
|
20240708,112600,229189400,25350,25300,25350,25300,82
|
|
20240708,112500,227113100,25300,25350,25350,25300,6
|
|
20240708,112400,226961100,25350,25300,25350,25300,47
|
|
20240708,112300,225771950,25300,25300,25300,25300,4
|
|
20240708,112200,225670750,25300,25350,25350,25300,29
|
|
20240708,112100,224935650,25350,25350,25350,25350,8
|
|
20240708,112000,224732850,25350,25350,25350,25350,4
|
|
20240708,111900,224631450,25350,25350,25350,25350,31
|
|
20240708,111800,223845600,25350,25350,25350,25300,6
|
|
20240708,111700,223693550,25350,25350,25350,25350,32
|
|
20240708,111600,222882350,25350,25350,25350,25350,1
|
|
20240708,111500,222857000,25350,25350,25350,25350,37
|
|
20240708,111400,221919050,25350,25300,25350,25300,14
|
|
20240708,111300,221564250,25350,25350,25350,25350,31
|
|
20240708,111200,220778400,25350,25300,25350,25300,64
|
|
20240708,111100,219159150,25250,25300,25300,25250,2
|
|
20240708,111000,219108600,25350,25300,25350,25300,33
|
|
20240708,110900,218272250,25350,25350,25350,25350,0
|
|
20240708,110800,218272250,25350,25350,25350,25300,56
|
|
20240708,110700,216853750,25300,25350,25350,25300,5
|
|
20240708,110600,216727050,25350,25350,25350,25350,36
|
|
20240708,110500,215814450,25350,25350,25350,25350,4
|
|
20240708,110400,215713050,25350,25400,25400,25350,117
|
|
20240708,110300,212745600,25350,25350,25350,25350,1
|
|
20240708,110200,212720250,25400,25350,25400,25350,15
|
|
20240708,110100,212339300,25400,25400,25400,25400,31
|
|
20240708,110000,211551900,25350,25300,25350,25250,703
|
|
20240708,105900,193732900,25350,25350,25350,25300,147
|
|
20240708,105800,190007500,25400,25400,25400,25400,0
|
|
20240708,105700,190007500,25400,25300,25400,25300,656
|
|
20240708,105600,173393800,25250,25300,25300,25250,5
|
|
20240708,105500,173267350,25250,25200,25250,25200,10
|
|
20240708,105400,173014900,25250,25250,25300,25250,244
|
|
20240708,105300,166853850,25300,25250,25300,25250,194
|
|
20240708,105200,161954850,25250,25200,25250,25200,5
|
|
20240708,105100,161828650,25250,25200,25250,25200,5
|
|
20240708,105000,161702450,25250,25250,25250,25250,28
|
|
20240708,104900,160995450,25250,25200,25250,25200,46
|
|
20240708,104800,159834050,25250,25250,25250,25250,36
|
|
20240708,104700,158925050,25250,25250,25250,25250,0
|
|
20240708,104600,158925050,25250,25200,25250,25200,165
|
|
20240708,104500,154766800,25200,25200,25200,25200,0
|
|
20240708,104400,154766800,25200,25200,25200,25200,4
|
|
20240708,104300,154666000,25200,25200,25200,25200,4
|
|
20240708,104200,154565200,25200,25200,25200,25200,104
|
|
20240708,104100,151944400,25250,25250,25250,25250,4
|
|
20240708,104000,151843400,25250,25250,25250,25250,4
|
|
20240708,103900,151742400,25250,25250,25250,25250,0
|
|
20240708,103800,151742400,25250,25250,25250,25250,0
|
|
20240708,103700,151742400,25250,25200,25250,25200,11
|
|
20240708,103600,151465150,25200,25200,25200,25150,598
|
|
20240708,103500,136395850,25250,25250,25250,25200,114
|
|
20240708,103400,133517600,25250,25250,25250,25250,0
|
|
20240708,103300,133517600,25250,25250,25250,25250,4
|
|
20240708,103200,133416600,25250,25250,25250,25250,0
|
|
20240708,103100,133416600,25250,25250,25250,25250,104
|
|
20240708,103000,130790600,25250,25250,25250,25250,4
|
|
20240708,102900,130689600,25200,25200,25200,25200,57
|
|
20240708,102800,129253200,25250,25250,25250,25250,100
|
|
20240708,102700,126728200,25300,25300,25300,25300,4
|
|
20240708,102600,126627000,25300,25300,25300,25300,0
|
|
20240708,102500,126627000,25300,25300,25300,25300,4
|
|
20240708,102400,126525800,25300,25300,25300,25300,0
|
|
20240708,102300,126525800,25300,25300,25300,25300,4
|
|
20240708,102200,126424600,25300,25300,25300,25300,5
|
|
20240708,102100,126298100,25300,25300,25300,25300,4
|
|
20240708,102000,126196900,25300,25300,25300,25300,16
|
|
20240708,101900,125792100,25300,25300,25300,25300,37
|
|
20240708,101800,124856000,25250,25250,25250,25250,29
|
|
20240708,101700,124123750,25250,25250,25250,25250,4
|
|
20240708,101600,124022750,25250,25250,25250,25250,4
|
|
20240708,101500,123921750,25250,25250,25250,25250,0
|
|
20240708,101400,123921750,25250,25250,25250,25250,4
|
|
20240708,101300,123820750,25300,25250,25300,25250,75
|
|
20240708,101200,121926950,25300,25300,25300,25300,0
|
|
20240708,101100,121926950,25300,25200,25300,25200,143
|
|
20240708,101000,118313800,25200,25200,25200,25200,16
|
|
20240708,100900,117910600,25250,25250,25250,25250,4
|
|
20240708,100800,117809600,25250,25250,25250,25250,0
|
|
20240708,100700,117809600,25250,25300,25300,25250,55
|
|
20240708,100600,116420600,25300,25300,25300,25300,0
|
|
20240708,100500,116420600,25300,25300,25300,25300,77
|
|
20240708,100400,114472500,25250,25250,25250,25250,125
|
|
20240708,100300,111316250,25250,25250,25250,25250,4
|
|
20240708,100200,111215250,25250,25250,25250,25250,55
|
|
20240708,100100,109826500,25250,25200,25250,25200,178
|
|
20240708,100000,105332700,25200,25250,25250,25200,2
|
|
20240708,095900,105282250,25250,25250,25250,25250,5
|
|
20240708,095800,105156000,25250,25250,25250,25250,4
|
|
20240708,095700,105055000,25250,25200,25250,25200,18
|
|
20240708,095600,104600550,25250,25250,25250,25250,4
|
|
20240708,095500,104499550,25250,25200,25250,25200,31
|
|
20240708,095400,103716900,25250,25200,25250,25200,276
|
|
20240708,095300,96748850,25250,25250,25250,25250,64
|
|
20240708,095200,95132850,25250,25250,25250,25250,50
|
|
20240708,095100,93870350,25250,25250,25250,25250,4
|
|
20240708,095000,93769350,25250,25250,25250,25250,4
|
|
20240708,094900,93668350,25250,25250,25250,25250,30
|
|
20240708,094800,92910850,25250,25250,25250,25250,155
|
|
20240708,094700,88997100,25250,25250,25250,25200,76
|
|
20240708,094600,87078600,25250,25250,25250,25250,50
|
|
20240708,094500,85816100,25250,25250,25250,25250,13
|
|
20240708,094400,85487850,25250,25250,25250,25250,306
|
|
20240708,094300,77761350,25250,25250,25250,25250,207
|
|
20240708,094200,72534600,25250,25250,25250,25250,4
|
|
20240708,094100,72433600,25200,25200,25200,25200,121
|
|
20240708,094000,69384400,25200,25200,25200,25200,7
|
|
20240708,093900,69208000,25200,25200,25200,25200,49
|
|
20240708,093800,67973200,25200,25200,25200,25200,45
|
|
20240708,093700,66839200,25200,25200,25200,25200,104
|
|
20240708,093600,64218400,25150,25200,25200,25150,54
|
|
20240708,093500,62858350,25200,25200,25200,25200,74
|
|
20240708,093400,60993550,25200,25200,25200,25200,4
|
|
20240708,093300,60892750,25150,25150,25150,25150,24
|
|
20240708,093200,60289150,25150,25150,25150,25150,27
|
|
20240708,093100,59610100,25150,25150,25150,25150,110
|
|
20240708,093000,56843600,25150,25150,25150,25150,0
|
|
20240708,092900,56843600,25150,25150,25150,25150,19
|
|
20240708,092800,56365750,25100,25100,25100,25100,0
|
|
20240708,092700,56365750,25100,25150,25150,25100,17
|
|
20240708,092600,55938850,25000,25000,25000,25000,0
|
|
20240708,092500,55938850,25000,25000,25000,25000,0
|
|
20240708,092400,55938850,25000,25000,25000,25000,0
|
|
20240708,092300,55938850,25000,25000,25050,25000,35
|
|
20240708,092200,55063350,25000,25100,25200,25000,859
|
|
20240708,092100,33438800,25050,25050,25050,25050,28
|
|
20240708,092000,32737400,25050,25100,25100,25050,18
|
|
20240708,091900,32285750,25150,25100,25150,25100,36
|
|
20240708,091800,31380950,25150,25150,25150,25150,249
|
|
20240708,091700,25118600,25150,25100,25150,25100,61
|
|
20240708,091600,23587300,25100,25050,25100,25050,20
|
|
20240708,091500,23086100,25100,25100,25100,25100,0
|
|
20240708,091400,23086100,25100,25100,25100,25100,10
|
|
20240708,091300,22835100,25100,25100,25100,25100,21
|
|
20240708,091200,22308000,25100,25100,25100,25100,58
|
|
20240708,091100,20852200,25050,25050,25050,25050,57
|
|
20240708,091000,19424350,25000,25000,25000,25000,0
|
|
20240708,090900,19424350,25000,25000,25000,25000,248
|
|
20240708,090800,13224350,25000,25000,25000,25000,12
|
|
20240708,090700,12924350,24950,24950,24950,24950,1
|
|
20240708,090600,12899400,25000,25000,25000,25000,4
|
|
20240708,090500,12799400,24950,24950,24950,24950,34
|
|
20240708,090400,11951100,24950,24950,24950,24950,6
|
|
20240708,090300,11801400,25000,24950,25000,24950,116
|
|
20240708,090200,8907150,24950,24950,24950,24950,0
|
|
20240708,090100,8907150,24950,24950,24950,24950,203
|
|
20240708,090000,3842300,24950,24950,24950,24950,154
|