672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200900,171928550,28500,28500,28500,28500,263
|
|
20240624,200800,171928550,28500,28500,28500,28500,0
|
|
20240624,200700,171928550,28500,28500,28500,28500,0
|
|
20240624,200600,171928550,28500,28500,28500,28500,0
|
|
20240624,200500,171928550,28500,28500,28500,28500,0
|
|
20240624,200400,171928550,28500,28500,28500,28500,0
|
|
20240624,200300,171928550,28500,28500,28500,28500,0
|
|
20240624,200200,171928550,28500,28500,28500,28500,0
|
|
20240624,200100,171928550,28500,28500,28500,28500,0
|
|
20240624,200000,171928550,28500,28500,28500,28500,0
|
|
20240624,195900,171928550,28500,28500,28500,28500,0
|
|
20240624,195800,171928550,28500,28500,28500,28500,0
|
|
20240624,195700,171928550,28500,28500,28500,28500,0
|
|
20240624,195600,171928550,28500,28500,28500,28500,0
|
|
20240624,195500,171928550,28500,28500,28500,28500,0
|
|
20240624,195400,171928550,28500,28500,28500,28500,0
|
|
20240624,195300,171928550,28500,28500,28500,28500,0
|
|
20240624,195200,171928550,28500,28500,28500,28500,0
|
|
20240624,195100,171928550,28500,28500,28500,28500,0
|
|
20240624,195000,171928550,28500,28500,28500,28500,0
|
|
20240624,194900,171928550,28500,28500,28500,28500,0
|
|
20240624,194800,171928550,28500,28500,28500,28500,0
|
|
20240624,194700,171928550,28500,28500,28500,28500,0
|
|
20240624,194600,171928550,28500,28500,28500,28500,0
|
|
20240624,194500,171928550,28500,28500,28500,28500,0
|
|
20240624,194400,171928550,28500,28500,28500,28500,0
|
|
20240624,194300,171928550,28500,28500,28500,28500,0
|
|
20240624,194200,171928550,28500,28500,28500,28500,0
|
|
20240624,194100,171928550,28500,28500,28500,28500,0
|
|
20240624,194000,171928550,28500,28500,28500,28500,0
|
|
20240624,193900,171928550,28500,28500,28500,28500,263
|
|
20240624,193800,171928550,28500,28500,28500,28500,0
|
|
20240624,193700,171928550,28500,28500,28500,28500,0
|
|
20240624,193600,171928550,28500,28500,28500,28500,0
|
|
20240624,193500,171928550,28500,28500,28500,28500,0
|
|
20240624,193400,171928550,28500,28500,28500,28500,0
|
|
20240624,193300,171928550,28500,28500,28500,28500,0
|
|
20240624,193200,171928550,28500,28500,28500,28500,0
|
|
20240624,193100,171928550,28500,28500,28500,28500,0
|
|
20240624,193000,171928550,28500,28500,28500,28500,0
|
|
20240624,192900,171928550,28500,28500,28500,28500,0
|
|
20240624,192800,171928550,28500,28500,28500,28500,0
|
|
20240624,192700,171928550,28500,28500,28500,28500,0
|
|
20240624,192600,171928550,28500,28500,28500,28500,0
|
|
20240624,192500,171928550,28500,28500,28500,28500,0
|
|
20240624,192400,171928550,28500,28500,28500,28500,0
|
|
20240624,192300,171928550,28500,28500,28500,28500,0
|
|
20240624,192200,171928550,28500,28500,28500,28500,0
|
|
20240624,192100,171928550,28500,28500,28500,28500,0
|
|
20240624,192000,171928550,28500,28500,28500,28500,0
|
|
20240624,191900,171928550,28500,28500,28500,28500,0
|
|
20240624,191800,171928550,28500,28500,28500,28500,0
|
|
20240624,191700,171928550,28500,28500,28500,28500,0
|
|
20240624,191600,171928550,28500,28500,28500,28500,0
|
|
20240624,191500,171928550,28500,28500,28500,28500,0
|
|
20240624,191400,171928550,28500,28500,28500,28500,0
|
|
20240624,191300,171928550,28500,28500,28500,28500,0
|
|
20240624,191200,171928550,28500,28500,28500,28500,0
|
|
20240624,191100,171928550,28500,28500,28500,28500,0
|
|
20240624,191000,171928550,28500,28500,28500,28500,0
|
|
20240624,190900,171928550,28500,28500,28500,28500,263
|
|
20240624,190800,171928550,28500,28500,28500,28500,0
|
|
20240624,190700,171928550,28500,28500,28500,28500,0
|
|
20240624,190600,171928550,28500,28500,28500,28500,0
|
|
20240624,190500,171928550,28500,28500,28500,28500,0
|
|
20240624,190400,171928550,28500,28500,28500,28500,0
|
|
20240624,190300,171928550,28500,28500,28500,28500,0
|
|
20240624,190200,171928550,28500,28500,28500,28500,0
|
|
20240624,190100,171928550,28500,28500,28500,28500,0
|
|
20240624,190000,171928550,28500,28500,28500,28500,0
|
|
20240624,185900,171928550,28500,28500,28500,28500,0
|
|
20240624,185800,171928550,28500,28500,28500,28500,0
|
|
20240624,185700,171928550,28500,28500,28500,28500,0
|
|
20240624,185600,171928550,28500,28500,28500,28500,0
|
|
20240624,185500,171928550,28500,28500,28500,28500,0
|
|
20240624,185400,171928550,28500,28500,28500,28500,0
|
|
20240624,185300,171928550,28500,28500,28500,28500,0
|
|
20240624,185200,171928550,28500,28500,28500,28500,0
|
|
20240624,185100,171928550,28500,28500,28500,28500,0
|
|
20240624,185000,171928550,28500,28500,28500,28500,0
|
|
20240624,184900,171928550,28500,28500,28500,28500,0
|
|
20240624,184800,171928550,28500,28500,28500,28500,0
|
|
20240624,184700,171928550,28500,28500,28500,28500,0
|
|
20240624,184600,171928550,28500,28500,28500,28500,0
|
|
20240624,184500,171928550,28500,28500,28500,28500,0
|
|
20240624,184400,171928550,28500,28500,28500,28500,0
|
|
20240624,184300,171928550,28500,28500,28500,28500,0
|
|
20240624,184200,171928550,28500,28500,28500,28500,0
|
|
20240624,184100,171928550,28500,28500,28500,28500,0
|
|
20240624,184000,171928550,28500,28500,28500,28500,0
|
|
20240624,183900,171928550,28500,28500,28500,28500,263
|
|
20240624,183800,171928550,28500,28500,28500,28500,0
|
|
20240624,183700,171928550,28500,28500,28500,28500,0
|
|
20240624,183600,171928550,28500,28500,28500,28500,0
|
|
20240624,183500,171928550,28500,28500,28500,28500,0
|
|
20240624,183400,171928550,28500,28500,28500,28500,0
|
|
20240624,183300,171928550,28500,28500,28500,28500,0
|
|
20240624,183200,171928550,28500,28500,28500,28500,0
|
|
20240624,183100,171928550,28500,28500,28500,28500,0
|
|
20240624,183000,171928550,28500,28500,28500,28500,0
|
|
20240624,182900,171928550,28500,28500,28500,28500,0
|
|
20240624,182800,171928550,28500,28500,28500,28500,0
|
|
20240624,182700,171928550,28500,28500,28500,28500,0
|
|
20240624,182600,171928550,28500,28500,28500,28500,0
|
|
20240624,182500,171928550,28500,28500,28500,28500,0
|
|
20240624,182400,171928550,28500,28500,28500,28500,0
|
|
20240624,182300,171928550,28500,28500,28500,28500,0
|
|
20240624,182200,171928550,28500,28500,28500,28500,0
|
|
20240624,182100,171928550,28500,28500,28500,28500,0
|
|
20240624,182000,171928550,28500,28500,28500,28500,0
|
|
20240624,181900,171928550,28500,28500,28500,28500,0
|
|
20240624,181800,171928550,28500,28500,28500,28500,0
|
|
20240624,181700,171928550,28500,28500,28500,28500,0
|
|
20240624,181600,171928550,28500,28500,28500,28500,0
|
|
20240624,181500,171928550,28500,28500,28500,28500,0
|
|
20240624,181400,171928550,28500,28500,28500,28500,0
|
|
20240624,181300,171928550,28500,28500,28500,28500,0
|
|
20240624,181200,171928550,28500,28500,28500,28500,0
|
|
20240624,181100,171928550,28500,28500,28500,28500,0
|
|
20240624,181000,171928550,28500,28500,28500,28500,0
|
|
20240624,180900,171928550,28500,28500,28500,28500,263
|
|
20240624,180800,171928550,28500,28500,28500,28500,0
|
|
20240624,180700,171928550,28500,28500,28500,28500,0
|
|
20240624,180600,171928550,28500,28500,28500,28500,0
|
|
20240624,180500,171928550,28500,28500,28500,28500,0
|
|
20240624,180400,171928550,28500,28500,28500,28500,0
|
|
20240624,180300,171928550,28500,28500,28500,28500,0
|
|
20240624,180200,171928550,28500,28500,28500,28500,0
|
|
20240624,180100,171928550,28500,28500,28500,28500,0
|
|
20240624,180000,171928550,28500,28500,28500,28500,0
|
|
20240624,175900,171928550,28500,28500,28500,28500,0
|
|
20240624,175800,171928550,28500,28500,28500,28500,0
|
|
20240624,175700,171928550,28500,28500,28500,28500,0
|
|
20240624,175600,171928550,28500,28500,28500,28500,0
|
|
20240624,175500,171928550,28500,28500,28500,28500,0
|
|
20240624,175400,171928550,28500,28500,28500,28500,0
|
|
20240624,175300,171928550,28500,28500,28500,28500,0
|
|
20240624,175200,171928550,28500,28500,28500,28500,0
|
|
20240624,175100,171928550,28500,28500,28500,28500,0
|
|
20240624,175000,171928550,28500,28500,28500,28500,0
|
|
20240624,174900,171928550,28500,28500,28500,28500,0
|
|
20240624,174800,171928550,28500,28500,28500,28500,0
|
|
20240624,174700,171928550,28500,28500,28500,28500,0
|
|
20240624,174600,171928550,28500,28500,28500,28500,0
|
|
20240624,174500,171928550,28500,28500,28500,28500,0
|
|
20240624,174400,171928550,28500,28500,28500,28500,0
|
|
20240624,174300,171928550,28500,28500,28500,28500,0
|
|
20240624,174200,171928550,28500,28500,28500,28500,0
|
|
20240624,174100,171928550,28500,28500,28500,28500,0
|
|
20240624,174000,171928550,28500,28500,28500,28500,0
|
|
20240624,173900,171928550,28500,28500,28500,28500,263
|
|
20240624,173800,171928550,28500,28500,28500,28500,0
|
|
20240624,173700,171928550,28500,28500,28500,28500,0
|
|
20240624,173600,171928550,28500,28500,28500,28500,0
|
|
20240624,173500,171928550,28500,28500,28500,28500,0
|
|
20240624,173400,171928550,28500,28500,28500,28500,0
|
|
20240624,173300,171928550,28500,28500,28500,28500,0
|
|
20240624,173200,171928550,28500,28500,28500,28500,0
|
|
20240624,173100,171928550,28500,28500,28500,28500,0
|
|
20240624,173000,171928550,28500,28500,28500,28500,0
|
|
20240624,172900,171928550,28500,28500,28500,28500,0
|
|
20240624,172800,171928550,28500,28500,28500,28500,0
|
|
20240624,172700,171928550,28500,28500,28500,28500,0
|
|
20240624,172600,171928550,28500,28500,28500,28500,0
|
|
20240624,172500,171928550,28500,28500,28500,28500,0
|
|
20240624,172400,171928550,28500,28500,28500,28500,0
|
|
20240624,172300,171928550,28500,28500,28500,28500,0
|
|
20240624,172200,171928550,28500,28500,28500,28500,0
|
|
20240624,172100,171928550,28500,28500,28500,28500,0
|
|
20240624,172000,171928550,28500,28500,28500,28500,0
|
|
20240624,171900,171928550,28500,28500,28500,28500,0
|
|
20240624,171800,171928550,28500,28500,28500,28500,0
|
|
20240624,171700,171928550,28500,28500,28500,28500,0
|
|
20240624,171600,171928550,28500,28500,28500,28500,0
|
|
20240624,171500,171928550,28500,28500,28500,28500,0
|
|
20240624,171400,171928550,28500,28500,28500,28500,0
|
|
20240624,171300,171928550,28500,28500,28500,28500,0
|
|
20240624,171200,171928550,28500,28500,28500,28500,0
|
|
20240624,171100,171928550,28500,28500,28500,28500,0
|
|
20240624,171000,171928550,28500,28500,28500,28500,0
|
|
20240624,170900,171928550,28500,28500,28500,28500,263
|
|
20240624,170800,171928550,28500,28500,28500,28500,0
|
|
20240624,170700,171928550,28500,28500,28500,28500,0
|
|
20240624,170600,171928550,28500,28500,28500,28500,0
|
|
20240624,170500,171928550,28500,28500,28500,28500,0
|
|
20240624,170400,171928550,28500,28500,28500,28500,0
|
|
20240624,170300,171928550,28500,28500,28500,28500,0
|
|
20240624,170200,171928550,28500,28500,28500,28500,0
|
|
20240624,170100,171928550,28500,28500,28500,28500,0
|
|
20240624,170000,171928550,28500,28500,28500,28500,0
|
|
20240624,165900,171928550,28500,28500,28500,28500,0
|
|
20240624,165800,171928550,28500,28500,28500,28500,0
|
|
20240624,165700,171928550,28500,28500,28500,28500,0
|
|
20240624,165600,171928550,28500,28500,28500,28500,0
|
|
20240624,165500,171928550,28500,28500,28500,28500,0
|
|
20240624,165400,171928550,28500,28500,28500,28500,0
|
|
20240624,165300,171928550,28500,28500,28500,28500,0
|
|
20240624,165200,171928550,28500,28500,28500,28500,0
|
|
20240624,165100,171928550,28500,28500,28500,28500,0
|
|
20240624,165000,171928550,28500,28500,28500,28500,0
|
|
20240624,164900,171928550,28500,28500,28500,28500,0
|
|
20240624,164800,171928550,28500,28500,28500,28500,0
|
|
20240624,164700,171928550,28500,28500,28500,28500,0
|
|
20240624,164600,171928550,28500,28500,28500,28500,0
|
|
20240624,164500,171928550,28500,28500,28500,28500,0
|
|
20240624,164400,171928550,28500,28500,28500,28500,0
|
|
20240624,164300,171928550,28500,28500,28500,28500,0
|
|
20240624,164200,171928550,28500,28500,28500,28500,0
|
|
20240624,164100,171928550,28500,28500,28500,28500,0
|
|
20240624,164000,171928550,28500,28500,28500,28500,0
|
|
20240624,163900,171928550,28500,28500,28500,28500,263
|
|
20240624,163800,171928550,28500,28500,28500,28500,0
|
|
20240624,163700,171928550,28500,28500,28500,28500,0
|
|
20240624,163600,171928550,28500,28500,28500,28500,0
|
|
20240624,163500,171928550,28500,28500,28500,28500,0
|
|
20240624,163400,171928550,28500,28500,28500,28500,0
|
|
20240624,163300,171928550,28500,28500,28500,28500,0
|
|
20240624,163200,171928550,28500,28500,28500,28500,0
|
|
20240624,163100,171928550,28500,28500,28500,28500,0
|
|
20240624,163000,171928550,28500,28500,28500,28500,0
|
|
20240624,162900,171928550,28500,28500,28500,28500,0
|
|
20240624,162800,171928550,28500,28500,28500,28500,0
|
|
20240624,162700,171928550,28500,28500,28500,28500,0
|
|
20240624,162600,171928550,28500,28500,28500,28500,0
|
|
20240624,162500,171928550,28500,28500,28500,28500,0
|
|
20240624,162400,171928550,28500,28500,28500,28500,0
|
|
20240624,162300,171928550,28500,28500,28500,28500,0
|
|
20240624,162200,171928550,28500,28500,28500,28500,0
|
|
20240624,162100,171928550,28500,28500,28500,28500,0
|
|
20240624,162000,171928550,28500,28500,28500,28500,0
|
|
20240624,161900,171928550,28500,28500,28500,28500,0
|
|
20240624,161800,171928550,28500,28500,28500,28500,0
|
|
20240624,161700,171928550,28500,28500,28500,28500,0
|
|
20240624,161600,171928550,28500,28500,28500,28500,0
|
|
20240624,161500,171928550,28500,28500,28500,28500,0
|
|
20240624,161400,171928550,28500,28500,28500,28500,0
|
|
20240624,161300,171928550,28500,28500,28500,28500,0
|
|
20240624,161200,171928550,28500,28500,28500,28500,0
|
|
20240624,161100,171928550,28500,28500,28500,28500,0
|
|
20240624,161000,171928550,28500,28500,28500,28500,0
|
|
20240624,160900,171928550,28500,28500,28500,28500,263
|
|
20240624,160800,171928550,28500,28500,28500,28500,0
|
|
20240624,160700,171928550,28500,28500,28500,28500,0
|
|
20240624,160600,171928550,28500,28500,28500,28500,0
|
|
20240624,160500,171928550,28500,28500,28500,28500,0
|
|
20240624,160400,171928550,28500,28500,28500,28500,0
|
|
20240624,160300,171928550,28500,28500,28500,28500,0
|
|
20240624,160200,171928550,28500,28500,28500,28500,0
|
|
20240624,160100,171928550,28500,28500,28500,28500,0
|
|
20240624,160000,171928550,28500,28500,28500,28500,0
|
|
20240624,155900,171928550,28500,28500,28500,28500,0
|
|
20240624,155800,171928550,28500,28500,28500,28500,0
|
|
20240624,155700,171928550,28500,28500,28500,28500,0
|
|
20240624,155600,171928550,28500,28500,28500,28500,0
|
|
20240624,155500,171928550,28500,28500,28500,28500,0
|
|
20240624,155400,171928550,28500,28500,28500,28500,0
|
|
20240624,155300,171928550,28500,28500,28500,28500,0
|
|
20240624,155200,171928550,28500,28500,28500,28500,0
|
|
20240624,155100,171928550,28500,28500,28500,28500,0
|
|
20240624,155000,171928550,28500,28500,28500,28500,0
|
|
20240624,154900,171928550,28500,28500,28500,28500,0
|
|
20240624,154800,171928550,28500,28500,28500,28500,0
|
|
20240624,154700,171928550,28500,28500,28500,28500,0
|
|
20240624,154600,171928550,28500,28500,28500,28500,0
|
|
20240624,154500,171928550,28500,28500,28500,28500,0
|
|
20240624,154400,171928550,28500,28500,28500,28500,0
|
|
20240624,154300,171928550,28500,28500,28500,28500,0
|
|
20240624,154200,171928550,28500,28500,28500,28500,0
|
|
20240624,154100,171928550,28500,28500,28500,28500,0
|
|
20240624,154000,171928550,28500,28500,28500,28500,0
|
|
20240624,153900,171928550,28500,28500,28500,28500,263
|
|
20240624,153800,171928550,28500,28500,28500,28500,0
|
|
20240624,153700,171928550,28500,28500,28500,28500,0
|
|
20240624,153600,171928550,28500,28500,28500,28500,0
|
|
20240624,153500,171928550,28500,28500,28500,28500,0
|
|
20240624,153400,171928550,28500,28500,28500,28500,0
|
|
20240624,153300,171928550,28500,28500,28500,28500,0
|
|
20240624,153200,171928550,28500,28500,28500,28500,0
|
|
20240624,153100,171928550,28500,28500,28500,28500,0
|
|
20240624,153000,171928550,28500,28500,28500,28500,263
|
|
20240624,152900,164433050,28500,28500,28500,28500,0
|
|
20240624,152800,164433050,28500,28500,28500,28500,0
|
|
20240624,152700,164433050,28500,28500,28500,28500,0
|
|
20240624,152600,164433050,28500,28500,28500,28500,0
|
|
20240624,152500,164433050,28500,28500,28500,28500,0
|
|
20240624,152400,164433050,28500,28500,28500,28500,0
|
|
20240624,152300,164433050,28500,28500,28500,28500,0
|
|
20240624,152200,164433050,28500,28500,28500,28500,0
|
|
20240624,152100,164433050,28500,28500,28500,28500,0
|
|
20240624,152000,164433050,28500,28500,28500,28500,0
|
|
20240624,151900,164433050,28500,28500,28500,28500,0
|
|
20240624,151800,164433050,28500,28400,28500,28400,406
|
|
20240624,151700,152902050,28550,28450,28550,28400,10
|
|
20240624,151600,152617200,28550,28500,28550,28500,20
|
|
20240624,151500,152046250,28450,28450,28450,28450,100
|
|
20240624,151400,149201250,28450,28450,28450,28450,0
|
|
20240624,151300,149201250,28450,28450,28450,28450,3
|
|
20240624,151200,149115900,28500,28550,28550,28500,14
|
|
20240624,151100,148716850,28500,28500,28500,28500,0
|
|
20240624,151000,148716850,28500,28500,28500,28500,5
|
|
20240624,150900,148574350,28550,28550,28550,28550,0
|
|
20240624,150800,148574350,28550,28550,28550,28550,0
|
|
20240624,150700,148574350,28550,28550,28550,28550,1
|
|
20240624,150600,148545800,28500,28500,28500,28500,5
|
|
20240624,150500,148403300,28550,28550,28550,28550,0
|
|
20240624,150400,148403300,28550,28500,28550,28500,8
|
|
20240624,150300,148174950,28450,28450,28450,28450,2
|
|
20240624,150200,148118050,28500,28500,28500,28500,1
|
|
20240624,150100,148089550,28500,28500,28500,28500,0
|
|
20240624,150000,148089550,28500,28500,28500,28500,2
|
|
20240624,145900,148032550,28450,28450,28450,28450,3
|
|
20240624,145800,147947200,28500,28500,28500,28500,0
|
|
20240624,145700,147947200,28500,28450,28500,28450,4
|
|
20240624,145600,147833350,28450,28450,28450,28450,2
|
|
20240624,145500,147776450,28450,28450,28450,28450,3
|
|
20240624,145400,147691100,28500,28500,28500,28500,0
|
|
20240624,145300,147691100,28500,28500,28500,28500,1
|
|
20240624,145200,147662600,28450,28450,28450,28450,3
|
|
20240624,145100,147577250,28450,28450,28450,28450,0
|
|
20240624,145000,147577250,28450,28450,28450,28450,0
|
|
20240624,144900,147577250,28450,28400,28450,28400,87
|
|
20240624,144800,145102250,28450,28450,28450,28450,1
|
|
20240624,144700,145073800,28400,28400,28400,28400,0
|
|
20240624,144600,145073800,28400,28450,28450,28400,151
|
|
20240624,144500,140783800,28450,28450,28450,28450,3
|
|
20240624,144400,140698450,28500,28500,28500,28500,0
|
|
20240624,144300,140698450,28500,28500,28500,28500,1
|
|
20240624,144200,140669950,28450,28450,28450,28450,3
|
|
20240624,144100,140584600,28450,28450,28450,28450,2
|
|
20240624,144000,140527700,28450,28450,28450,28450,102
|
|
20240624,143900,137625800,28400,28400,28400,28400,2
|
|
20240624,143800,137569000,28450,28450,28450,28450,2
|
|
20240624,143700,137512100,28450,28450,28450,28450,0
|
|
20240624,143600,137512100,28450,28450,28450,28450,0
|
|
20240624,143500,137512100,28450,28500,28500,28450,156
|
|
20240624,143400,133073850,28550,28550,28550,28550,0
|
|
20240624,143300,133073850,28550,28550,28550,28550,2
|
|
20240624,143200,133016750,28550,28450,28550,28450,8
|
|
20240624,143100,132788500,28500,28500,28500,28500,0
|
|
20240624,143000,132788500,28500,28550,28550,28500,180
|
|
20240624,142900,127653300,28600,28600,28600,28600,1
|
|
20240624,142800,127624700,28550,28550,28550,28550,3
|
|
20240624,142700,127539050,28550,28550,28550,28550,2
|
|
20240624,142600,127481950,28550,28550,28550,28550,0
|
|
20240624,142500,127481950,28550,28550,28550,28550,2
|
|
20240624,142400,127424850,28600,28600,28600,28600,1
|
|
20240624,142300,127396250,28550,28550,28550,28550,2
|
|
20240624,142200,127339150,28550,28550,28550,28550,0
|
|
20240624,142100,127339150,28550,28550,28550,28550,3
|
|
20240624,142000,127253500,28550,28550,28550,28550,2
|
|
20240624,141900,127196400,28600,28600,28600,28600,1
|
|
20240624,141800,127167800,28550,28550,28550,28550,2
|
|
20240624,141700,127110700,28550,28550,28550,28550,0
|
|
20240624,141600,127110700,28550,28550,28550,28550,2
|
|
20240624,141500,127053600,28600,28550,28600,28550,2
|
|
20240624,141400,126996450,28550,28550,28550,28550,2
|
|
20240624,141300,126939350,28550,28550,28550,28550,2
|
|
20240624,141200,126882250,28600,28600,28600,28600,0
|
|
20240624,141100,126882250,28600,28550,28600,28550,6
|
|
20240624,141000,126710750,28600,28600,28600,28600,1
|
|
20240624,140900,126682150,28550,28550,28550,28550,2
|
|
20240624,140800,126625050,28550,28550,28550,28550,1
|
|
20240624,140700,126596500,28550,28550,28550,28550,2
|
|
20240624,140600,126539400,28550,28550,28550,28550,2
|
|
20240624,140500,126482300,28600,28600,28600,28600,1
|
|
20240624,140400,126453700,28550,28550,28550,28550,3
|
|
20240624,140300,126368050,28550,28550,28550,28550,0
|
|
20240624,140200,126368050,28550,28550,28550,28550,2
|
|
20240624,140100,126310950,28550,28600,28600,28550,3
|
|
20240624,140000,126225200,28600,28600,28600,28600,7
|
|
20240624,135900,126025000,28650,28650,28650,28650,0
|
|
20240624,135800,126025000,28650,28650,28650,28650,52
|
|
20240624,135700,124535200,28600,28600,28600,28600,3
|
|
20240624,135600,124449400,28600,28600,28600,28600,1
|
|
20240624,135500,124420800,28550,28550,28550,28550,2
|
|
20240624,135400,124363700,28550,28550,28550,28550,1
|
|
20240624,135300,124335150,28500,28500,28500,28500,0
|
|
20240624,135200,124335150,28500,28600,28600,28500,120
|
|
20240624,135100,120913250,28600,28650,28650,28600,3
|
|
20240624,135000,120827400,28600,28550,28600,28550,3
|
|
20240624,134900,120741700,28550,28550,28550,28550,0
|
|
20240624,134800,120741700,28550,28550,28550,28550,0
|
|
20240624,134700,120741700,28550,28550,28550,28550,2
|
|
20240624,134600,120684600,28600,28600,28600,28600,1
|
|
20240624,134500,120656000,28550,28550,28550,28550,1
|
|
20240624,134400,120627450,28550,28550,28550,28550,2
|
|
20240624,134300,120570350,28550,28550,28550,28550,0
|
|
20240624,134200,120570350,28550,28550,28550,28550,1
|
|
20240624,134100,120541800,28550,28500,28550,28500,3
|
|
20240624,134000,120456250,28500,28500,28500,28500,2
|
|
20240624,133900,120399250,28500,28500,28500,28500,0
|
|
20240624,133800,120399250,28500,28500,28500,28500,0
|
|
20240624,133700,120399250,28500,28550,28550,28500,5
|
|
20240624,133600,120256700,28500,28500,28500,28500,2
|
|
20240624,133500,120199700,28500,28500,28500,28500,0
|
|
20240624,133400,120199700,28500,28500,28500,28500,0
|
|
20240624,133300,120199700,28500,28500,28500,28500,0
|
|
20240624,133200,120199700,28500,28550,28550,28500,51
|
|
20240624,133100,118746150,28500,28500,28500,28500,39
|
|
20240624,133000,117634650,28500,28500,28500,28500,5
|
|
20240624,132900,117492150,28550,28550,28550,28550,1
|
|
20240624,132800,117463600,28550,28550,28550,28550,0
|
|
20240624,132700,117463600,28550,28500,28550,28500,3
|
|
20240624,132600,117378050,28500,28500,28500,28500,2
|
|
20240624,132500,117321050,28500,28500,28500,28500,0
|
|
20240624,132400,117321050,28500,28500,28500,28500,0
|
|
20240624,132300,117321050,28500,28500,28500,28500,3
|
|
20240624,132200,117235550,28550,28550,28550,28550,2
|
|
20240624,132100,117178450,28500,28500,28500,28500,0
|
|
20240624,132000,117178450,28500,28500,28500,28500,1
|
|
20240624,131900,117149950,28550,28550,28550,28550,1
|
|
20240624,131800,117121400,28550,28550,28550,28550,0
|
|
20240624,131700,117121400,28550,28550,28550,28550,0
|
|
20240624,131600,117121400,28550,28550,28550,28550,5
|
|
20240624,131500,116978650,28600,28600,28600,28600,0
|
|
20240624,131400,116978650,28600,28600,28600,28600,0
|
|
20240624,131300,116978650,28600,28550,28600,28550,2
|
|
20240624,131200,116921500,28550,28550,28550,28550,2
|
|
20240624,131100,116864400,28500,28500,28500,28500,153
|
|
20240624,131000,112503900,28500,28600,28600,28500,70
|
|
20240624,130900,110505900,28600,28600,28600,28600,4
|
|
20240624,130800,110391500,28650,28650,28650,28650,1
|
|
20240624,130700,110362850,28650,28650,28650,28650,10
|
|
20240624,130600,110076350,28600,28650,28650,28600,4
|
|
20240624,130500,109961800,28600,28600,28600,28600,4
|
|
20240624,130400,109847400,28650,28650,28650,28650,0
|
|
20240624,130300,109847400,28650,28650,28650,28650,1
|
|
20240624,130200,109818750,28600,28600,28600,28600,4
|
|
20240624,130100,109704350,28600,28600,28600,28600,46
|
|
20240624,130000,108388750,28550,28550,28550,28550,0
|
|
20240624,125900,108388750,28550,28600,28600,28550,2
|
|
20240624,125800,108331600,28550,28600,28600,28550,14
|
|
20240624,125700,107931400,28550,28550,28550,28550,0
|
|
20240624,125600,107931400,28550,28550,28550,28550,0
|
|
20240624,125500,107931400,28550,28550,28550,28550,4
|
|
20240624,125400,107817200,28600,28600,28600,28600,1
|
|
20240624,125300,107788600,28550,28550,28550,28550,0
|
|
20240624,125200,107788600,28550,28550,28550,28550,3
|
|
20240624,125100,107702950,28550,28550,28550,28550,2
|
|
20240624,125000,107645850,28550,28550,28550,28550,0
|
|
20240624,124900,107645850,28550,28500,28550,28500,2
|
|
20240624,124800,107588800,28550,28500,28550,28500,2
|
|
20240624,124700,107531750,28500,28550,28550,28500,20
|
|
20240624,124600,106960850,28550,28550,28550,28550,0
|
|
20240624,124500,106960850,28550,28550,28550,28550,4
|
|
20240624,124400,106846650,28600,28550,28600,28550,4
|
|
20240624,124300,106732350,28550,28550,28550,28550,0
|
|
20240624,124200,106732350,28550,28550,28550,28550,1
|
|
20240624,124100,106703800,28550,28550,28550,28550,1
|
|
20240624,124000,106675250,28550,28600,28600,28550,3
|
|
20240624,123900,106589550,28550,28550,28550,28550,0
|
|
20240624,123800,106589550,28550,28550,28550,28550,3
|
|
20240624,123700,106503900,28550,28550,28550,28550,2
|
|
20240624,123600,106446800,28600,28600,28600,28600,100
|
|
20240624,123500,103586800,28550,28600,28600,28550,2
|
|
20240624,123400,103529650,28550,28550,28550,28550,1
|
|
20240624,123300,103501100,28550,28550,28550,28550,2
|
|
20240624,123200,103444000,28550,28550,28550,28550,0
|
|
20240624,123100,103444000,28550,28550,28550,28550,3
|
|
20240624,123000,103358350,28600,28550,28600,28550,3
|
|
20240624,122900,103272650,28550,28550,28550,28550,0
|
|
20240624,122800,103272650,28550,28550,28550,28550,2
|
|
20240624,122700,103215550,28550,28550,28550,28550,2
|
|
20240624,122600,103158450,28550,28550,28550,28550,2
|
|
20240624,122500,103101350,28600,28600,28600,28600,1
|
|
20240624,122400,103072750,28550,28550,28550,28550,2
|
|
20240624,122300,103015650,28550,28550,28550,28550,2
|
|
20240624,122200,102958550,28550,28550,28550,28550,0
|
|
20240624,122100,102958550,28550,28600,28600,28550,4
|
|
20240624,122000,102844300,28550,28550,28550,28550,0
|
|
20240624,121900,102844300,28550,28550,28550,28550,2
|
|
20240624,121800,102787200,28550,28550,28550,28550,1
|
|
20240624,121700,102758650,28550,28550,28550,28550,1
|
|
20240624,121600,102730100,28600,28600,28600,28600,1
|
|
20240624,121500,102701500,28550,28600,28600,28550,34
|
|
20240624,121400,101729200,28550,28550,28550,28550,3
|
|
20240624,121300,101643550,28550,28550,28550,28550,100
|
|
20240624,121200,98788550,28550,28550,28550,28550,2
|
|
20240624,121100,98731450,28600,28550,28600,28550,2
|
|
20240624,121000,98674300,28550,28550,28550,28550,1
|
|
20240624,120900,98645750,28550,28550,28550,28550,0
|
|
20240624,120800,98645750,28550,28550,28550,28550,28
|
|
20240624,120700,97846350,28550,28550,28550,28550,3
|
|
20240624,120600,97760700,28600,28600,28600,28600,2
|
|
20240624,120500,97703500,28550,28550,28550,28550,2
|
|
20240624,120400,97646400,28550,28550,28550,28550,1
|
|
20240624,120300,97617850,28550,28550,28550,28550,1
|
|
20240624,120200,97589300,28600,28600,28600,28600,0
|
|
20240624,120100,97589300,28600,28600,28600,28600,1
|
|
20240624,120000,97560700,28600,28550,28600,28550,3
|
|
20240624,115900,97474950,28550,28600,28600,28550,95
|
|
20240624,115800,94758100,28600,28600,28600,28600,2
|
|
20240624,115700,94700900,28600,28650,28650,28600,2
|
|
20240624,115600,94643650,28600,28600,28600,28600,1
|
|
20240624,115500,94615050,28600,28600,28600,28600,4
|
|
20240624,115400,94500650,28550,28550,28550,28550,3
|
|
20240624,115300,94415000,28550,28600,28600,28550,5
|
|
20240624,115200,94272100,28600,28600,28600,28600,1
|
|
20240624,115100,94243500,28550,28550,28550,28550,4
|
|
20240624,115000,94129300,28550,28550,28550,28550,1
|
|
20240624,114900,94100750,28550,28550,28550,28550,1
|
|
20240624,114800,94072200,28600,28600,28600,28600,0
|
|
20240624,114700,94072200,28600,28550,28600,28550,6
|
|
20240624,114600,93900850,28550,28550,28550,28550,2
|
|
20240624,114500,93843750,28600,28600,28600,28600,0
|
|
20240624,114400,93843750,28600,28600,28600,28600,214
|
|
20240624,114300,87723350,28600,28600,28650,28600,14
|
|
20240624,114200,87322600,28650,28650,28650,28650,4
|
|
20240624,114100,87208000,28600,28600,28600,28600,0
|
|
20240624,114000,87208000,28600,28600,28600,28600,3
|
|
20240624,113900,87122200,28600,28600,28600,28600,1
|
|
20240624,113800,87093600,28600,28650,28650,28600,4
|
|
20240624,113700,86979150,28600,28600,28600,28600,0
|
|
20240624,113600,86979150,28600,28600,28600,28600,5
|
|
20240624,113500,86836150,28600,28600,28600,28600,0
|
|
20240624,113400,86836150,28600,28600,28600,28600,2
|
|
20240624,113300,86778950,28650,28600,28650,28600,4
|
|
20240624,113200,86664500,28600,28600,28600,28600,1
|
|
20240624,113100,86635900,28600,28600,28600,28600,0
|
|
20240624,113000,86635900,28600,28600,28600,28600,2
|
|
20240624,112900,86578700,28600,28600,28600,28600,5
|
|
20240624,112800,86435700,28650,28650,28650,28650,2
|
|
20240624,112700,86378400,28600,28600,28600,28600,0
|
|
20240624,112600,86378400,28600,28600,28600,28600,5
|
|
20240624,112500,86235400,28600,28600,28600,28600,1
|
|
20240624,112400,86206800,28650,28650,28650,28650,1
|
|
20240624,112300,86178150,28650,28600,28650,28600,21
|
|
20240624,112200,85577500,28600,28600,28600,28600,7
|
|
20240624,112100,85377300,28650,28650,28650,28650,0
|
|
20240624,112000,85377300,28650,28650,28650,28650,1
|
|
20240624,111900,85348650,28600,28600,28650,28600,4
|
|
20240624,111800,85234200,28600,28600,28600,28600,1
|
|
20240624,111700,85205600,28600,28600,28600,28600,3
|
|
20240624,111600,85119800,28600,28600,28600,28600,41
|
|
20240624,111500,83947200,28600,28600,28600,28600,4
|
|
20240624,111400,83832800,28650,28650,28650,28650,1
|
|
20240624,111300,83804150,28600,28600,28600,28600,2
|
|
20240624,111200,83746950,28600,28600,28600,28600,4
|
|
20240624,111100,83632550,28650,28650,28650,28650,0
|
|
20240624,111000,83632550,28650,28650,28650,28650,0
|
|
20240624,110900,83632550,28650,28600,28650,28600,4
|
|
20240624,110800,83518100,28600,28650,28650,28600,49
|
|
20240624,110700,82114450,28600,28600,28600,28600,0
|
|
20240624,110600,82114450,28600,28600,28600,28600,2
|
|
20240624,110500,82057250,28550,28550,28550,28550,4
|
|
20240624,110400,81943050,28600,28600,28600,28600,1
|
|
20240624,110300,81914450,28600,28600,28600,28600,1
|
|
20240624,110200,81885850,28550,28550,28550,28550,1
|
|
20240624,110100,81857300,28550,28550,28550,28550,4
|
|
20240624,110000,81743100,28600,28600,28600,28600,1
|
|
20240624,105900,81714500,28550,28550,28550,28550,0
|
|
20240624,105800,81714500,28550,28600,28600,28550,2
|
|
20240624,105700,81657350,28600,28600,28600,28600,2
|
|
20240624,105600,81600150,28600,28600,28600,28600,0
|
|
20240624,105500,81600150,28600,28600,28600,28600,2
|
|
20240624,105400,81542950,28550,28600,28600,28550,2
|
|
20240624,105300,81485800,28600,28600,28600,28600,0
|
|
20240624,105200,81485800,28600,28600,28600,28600,1
|
|
20240624,105100,81457200,28600,28650,28650,28600,6
|
|
20240624,105000,81285350,28600,28600,28600,28600,3
|
|
20240624,104900,81199550,28550,28550,28550,28550,0
|
|
20240624,104800,81199550,28550,28550,28550,28550,0
|
|
20240624,104700,81199550,28550,28550,28550,28550,3
|
|
20240624,104600,81113900,28600,28600,28600,28600,0
|
|
20240624,104500,81113900,28600,28600,28600,28600,1
|
|
20240624,104400,81085300,28550,28550,28550,28550,2
|
|
20240624,104300,81028200,28600,28600,28600,28600,0
|
|
20240624,104200,81028200,28600,28600,28600,28600,0
|
|
20240624,104100,81028200,28600,28600,28600,28600,1
|
|
20240624,104000,80999600,28650,28600,28650,28600,10
|
|
20240624,103900,80713200,28650,28650,28650,28650,0
|
|
20240624,103800,80713200,28650,28600,28650,28600,5
|
|
20240624,103700,80570100,28550,28600,28600,28550,19
|
|
20240624,103600,80026800,28550,28550,28550,28550,2
|
|
20240624,103500,79969700,28550,28550,28550,28550,0
|
|
20240624,103400,79969700,28550,28550,28550,28550,2
|
|
20240624,103300,79912600,28550,28550,28550,28550,0
|
|
20240624,103200,79912600,28550,28550,28550,28550,2
|
|
20240624,103100,79855500,28600,28600,28600,28600,11
|
|
20240624,103000,79540900,28550,28600,28600,28550,5
|
|
20240624,102900,79398000,28600,28550,28600,28550,7
|
|
20240624,102800,79197900,28550,28550,28550,28550,130
|
|
20240624,102700,75486400,28500,28500,28500,28500,1
|
|
20240624,102600,75457900,28550,28550,28550,28550,12
|
|
20240624,102500,75115300,28550,28550,28550,28500,27
|
|
20240624,102400,74344550,28500,28500,28500,28500,0
|
|
20240624,102300,74344550,28500,28500,28500,28500,2
|
|
20240624,102200,74287550,28500,28550,28550,28500,13
|
|
20240624,102100,73916500,28550,28550,28550,28550,0
|
|
20240624,102000,73916500,28550,28600,28600,28550,174
|
|
20240624,101900,68948300,28600,28600,28600,28600,0
|
|
20240624,101800,68948300,28600,28600,28600,28600,2
|
|
20240624,101700,68891100,28650,28650,28650,28650,1
|
|
20240624,101600,68862450,28600,28600,28600,28600,2
|
|
20240624,101500,68805250,28600,28600,28600,28600,2
|
|
20240624,101400,68748050,28600,28600,28600,28600,30
|
|
20240624,101300,67890050,28600,28600,28600,28600,6
|
|
20240624,101200,67718450,28650,28650,28650,28650,2
|
|
20240624,101100,67661150,28600,28600,28600,28600,2
|
|
20240624,101000,67603950,28600,28600,28600,28600,150
|
|
20240624,100900,63313950,28600,28650,28650,28600,6
|
|
20240624,100800,63142150,28600,28600,28600,28600,2
|
|
20240624,100700,63084950,28650,28650,28650,28650,1
|
|
20240624,100600,63056300,28600,28600,28600,28600,2
|
|
20240624,100500,62999100,28650,28650,28650,28650,0
|
|
20240624,100400,62999100,28650,28600,28650,28600,3
|
|
20240624,100300,62913250,28650,28600,28650,28600,2
|
|
20240624,100200,62856000,28600,28600,28600,28600,0
|
|
20240624,100100,62856000,28600,28600,28600,28600,0
|
|
20240624,100000,62856000,28600,28650,28650,28600,8
|
|
20240624,095900,62626900,28600,28600,28600,28600,2
|
|
20240624,095800,62569700,28600,28650,28650,28600,4
|
|
20240624,095700,62455250,28600,28600,28600,28600,2
|
|
20240624,095600,62398050,28600,28600,28600,28600,1
|
|
20240624,095500,62369450,28600,28600,28600,28600,0
|
|
20240624,095400,62369450,28600,28600,28600,28600,0
|
|
20240624,095300,62369450,28600,28650,28650,28600,3
|
|
20240624,095200,62283600,28650,28600,28650,28600,22
|
|
20240624,095100,61653400,28600,28600,28600,28600,0
|
|
20240624,095000,61653400,28600,28600,28600,28600,2
|
|
20240624,094900,61596200,28650,28650,28650,28650,282
|
|
20240624,094800,53516900,28700,28700,28700,28700,1
|
|
20240624,094700,53488200,28700,28700,28700,28700,1
|
|
20240624,094600,53459500,28650,28650,28650,28650,2
|
|
20240624,094500,53402200,28650,28650,28650,28650,25
|
|
20240624,094400,52685950,28700,28700,28700,28700,1
|
|
20240624,094300,52657250,28650,28650,28650,28650,2
|
|
20240624,094200,52599950,28650,28700,28700,28650,331
|
|
20240624,094100,43102600,28700,28700,28700,28700,0
|
|
20240624,094000,43102600,28700,28700,28700,28700,0
|
|
20240624,093900,43102600,28700,28750,28750,28700,3
|
|
20240624,093800,43016450,28750,28750,28750,28750,0
|
|
20240624,093700,43016450,28750,28750,28750,28750,13
|
|
20240624,093600,42642700,28700,28700,28700,28700,2
|
|
20240624,093500,42585300,28700,28750,28750,28700,47
|
|
20240624,093400,41236200,28750,28750,28750,28750,2
|
|
20240624,093300,41178700,28700,28700,28700,28700,0
|
|
20240624,093200,41178700,28700,28700,28700,28700,6
|
|
20240624,093100,41006500,28700,28700,28700,28700,0
|
|
20240624,093000,41006500,28700,28700,28700,28700,0
|
|
20240624,092900,41006500,28700,28700,28700,28700,1
|
|
20240624,092800,40977800,28850,28850,28850,28850,0
|
|
20240624,092700,40977800,28850,28700,28850,28700,2
|
|
20240624,092600,40920250,28650,28650,28650,28650,150
|
|
20240624,092500,36622750,28650,28700,28700,28650,120
|
|
20240624,092400,33179150,28700,28700,28700,28700,0
|
|
20240624,092300,33179150,28700,28700,28700,28700,0
|
|
20240624,092200,33179150,28700,28700,28700,28700,0
|
|
20240624,092100,33179150,28700,28700,28700,28700,2
|
|
20240624,092000,33121750,28800,28750,28800,28750,12
|
|
20240624,091900,32776200,28650,28650,28650,28650,0
|
|
20240624,091800,32776200,28650,28700,28700,28650,45
|
|
20240624,091700,31486700,28650,28650,28650,28650,0
|
|
20240624,091600,31486700,28650,28650,28650,28650,0
|
|
20240624,091500,31486700,28650,28650,28650,28650,15
|
|
20240624,091400,31056950,28500,29050,29050,28500,305
|
|
20240624,091300,22356550,28550,28850,28850,28500,436
|
|
20240624,091200,9872100,28900,28900,28900,28900,0
|
|
20240624,091100,9872100,28900,28900,28900,28900,2
|
|
20240624,091000,9814300,28850,28850,28850,28850,0
|
|
20240624,090900,9814300,28850,28850,28850,28850,0
|
|
20240624,090800,9814300,28850,28850,28850,28850,0
|
|
20240624,090700,9814300,28850,29250,29250,28850,3
|
|
20240624,090600,9727350,29250,29150,29250,29150,35
|
|
20240624,090500,8706550,28700,28750,28750,28700,150
|
|
20240624,090400,4394450,28750,28750,28750,28750,2
|
|
20240624,090300,4336950,28750,28750,28750,28750,1
|
|
20240624,090200,4308200,28800,28700,28800,28600,11
|
|
20240624,090100,3992850,29300,29300,29300,29300,1
|
|
20240624,090000,3963550,28650,28500,29350,28400,139
|