672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,200900,243712850,28500,28500,28500,28500,105
|
|
20240625,200800,243712850,28500,28500,28500,28500,0
|
|
20240625,200700,243712850,28500,28500,28500,28500,0
|
|
20240625,200600,243712850,28500,28500,28500,28500,0
|
|
20240625,200500,243712850,28500,28500,28500,28500,0
|
|
20240625,200400,243712850,28500,28500,28500,28500,0
|
|
20240625,200300,243712850,28500,28500,28500,28500,0
|
|
20240625,200200,243712850,28500,28500,28500,28500,0
|
|
20240625,200100,243712850,28500,28500,28500,28500,0
|
|
20240625,200000,243712850,28500,28500,28500,28500,0
|
|
20240625,195900,243712850,28500,28500,28500,28500,0
|
|
20240625,195800,243712850,28500,28500,28500,28500,0
|
|
20240625,195700,243712850,28500,28500,28500,28500,0
|
|
20240625,195600,243712850,28500,28500,28500,28500,0
|
|
20240625,195500,243712850,28500,28500,28500,28500,0
|
|
20240625,195400,243712850,28500,28500,28500,28500,0
|
|
20240625,195300,243712850,28500,28500,28500,28500,0
|
|
20240625,195200,243712850,28500,28500,28500,28500,0
|
|
20240625,195100,243712850,28500,28500,28500,28500,0
|
|
20240625,195000,243712850,28500,28500,28500,28500,0
|
|
20240625,194900,243712850,28500,28500,28500,28500,0
|
|
20240625,194800,243712850,28500,28500,28500,28500,0
|
|
20240625,194700,243712850,28500,28500,28500,28500,0
|
|
20240625,194600,243712850,28500,28500,28500,28500,0
|
|
20240625,194500,243712850,28500,28500,28500,28500,0
|
|
20240625,194400,243712850,28500,28500,28500,28500,0
|
|
20240625,194300,243712850,28500,28500,28500,28500,0
|
|
20240625,194200,243712850,28500,28500,28500,28500,0
|
|
20240625,194100,243712850,28500,28500,28500,28500,0
|
|
20240625,194000,243712850,28500,28500,28500,28500,0
|
|
20240625,193900,243712850,28500,28500,28500,28500,105
|
|
20240625,193800,243712850,28500,28500,28500,28500,0
|
|
20240625,193700,243712850,28500,28500,28500,28500,0
|
|
20240625,193600,243712850,28500,28500,28500,28500,0
|
|
20240625,193500,243712850,28500,28500,28500,28500,0
|
|
20240625,193400,243712850,28500,28500,28500,28500,0
|
|
20240625,193300,243712850,28500,28500,28500,28500,0
|
|
20240625,193200,243712850,28500,28500,28500,28500,0
|
|
20240625,193100,243712850,28500,28500,28500,28500,0
|
|
20240625,193000,243712850,28500,28500,28500,28500,0
|
|
20240625,192900,243712850,28500,28500,28500,28500,0
|
|
20240625,192800,243712850,28500,28500,28500,28500,0
|
|
20240625,192700,243712850,28500,28500,28500,28500,0
|
|
20240625,192600,243712850,28500,28500,28500,28500,0
|
|
20240625,192500,243712850,28500,28500,28500,28500,0
|
|
20240625,192400,243712850,28500,28500,28500,28500,0
|
|
20240625,192300,243712850,28500,28500,28500,28500,0
|
|
20240625,192200,243712850,28500,28500,28500,28500,0
|
|
20240625,192100,243712850,28500,28500,28500,28500,0
|
|
20240625,192000,243712850,28500,28500,28500,28500,0
|
|
20240625,191900,243712850,28500,28500,28500,28500,0
|
|
20240625,191800,243712850,28500,28500,28500,28500,0
|
|
20240625,191700,243712850,28500,28500,28500,28500,0
|
|
20240625,191600,243712850,28500,28500,28500,28500,0
|
|
20240625,191500,243712850,28500,28500,28500,28500,0
|
|
20240625,191400,243712850,28500,28500,28500,28500,0
|
|
20240625,191300,243712850,28500,28500,28500,28500,0
|
|
20240625,191200,243712850,28500,28500,28500,28500,0
|
|
20240625,191100,243712850,28500,28500,28500,28500,0
|
|
20240625,191000,243712850,28500,28500,28500,28500,0
|
|
20240625,190900,243712850,28500,28500,28500,28500,105
|
|
20240625,190800,243712850,28500,28500,28500,28500,0
|
|
20240625,190700,243712850,28500,28500,28500,28500,0
|
|
20240625,190600,243712850,28500,28500,28500,28500,0
|
|
20240625,190500,243712850,28500,28500,28500,28500,0
|
|
20240625,190400,243712850,28500,28500,28500,28500,0
|
|
20240625,190300,243712850,28500,28500,28500,28500,0
|
|
20240625,190200,243712850,28500,28500,28500,28500,0
|
|
20240625,190100,243712850,28500,28500,28500,28500,0
|
|
20240625,190000,243712850,28500,28500,28500,28500,0
|
|
20240625,185900,243712850,28500,28500,28500,28500,0
|
|
20240625,185800,243712850,28500,28500,28500,28500,0
|
|
20240625,185700,243712850,28500,28500,28500,28500,0
|
|
20240625,185600,243712850,28500,28500,28500,28500,0
|
|
20240625,185500,243712850,28500,28500,28500,28500,0
|
|
20240625,185400,243712850,28500,28500,28500,28500,0
|
|
20240625,185300,243712850,28500,28500,28500,28500,0
|
|
20240625,185200,243712850,28500,28500,28500,28500,0
|
|
20240625,185100,243712850,28500,28500,28500,28500,0
|
|
20240625,185000,243712850,28500,28500,28500,28500,0
|
|
20240625,184900,243712850,28500,28500,28500,28500,0
|
|
20240625,184800,243712850,28500,28500,28500,28500,0
|
|
20240625,184700,243712850,28500,28500,28500,28500,0
|
|
20240625,184600,243712850,28500,28500,28500,28500,0
|
|
20240625,184500,243712850,28500,28500,28500,28500,0
|
|
20240625,184400,243712850,28500,28500,28500,28500,0
|
|
20240625,184300,243712850,28500,28500,28500,28500,0
|
|
20240625,184200,243712850,28500,28500,28500,28500,0
|
|
20240625,184100,243712850,28500,28500,28500,28500,0
|
|
20240625,184000,243712850,28500,28500,28500,28500,0
|
|
20240625,183900,243712850,28500,28500,28500,28500,105
|
|
20240625,183800,243712850,28500,28500,28500,28500,0
|
|
20240625,183700,243712850,28500,28500,28500,28500,0
|
|
20240625,183600,243712850,28500,28500,28500,28500,0
|
|
20240625,183500,243712850,28500,28500,28500,28500,0
|
|
20240625,183400,243712850,28500,28500,28500,28500,0
|
|
20240625,183300,243712850,28500,28500,28500,28500,0
|
|
20240625,183200,243712850,28500,28500,28500,28500,0
|
|
20240625,183100,243712850,28500,28500,28500,28500,0
|
|
20240625,183000,243712850,28500,28500,28500,28500,0
|
|
20240625,182900,243712850,28500,28500,28500,28500,0
|
|
20240625,182800,243712850,28500,28500,28500,28500,0
|
|
20240625,182700,243712850,28500,28500,28500,28500,0
|
|
20240625,182600,243712850,28500,28500,28500,28500,0
|
|
20240625,182500,243712850,28500,28500,28500,28500,0
|
|
20240625,182400,243712850,28500,28500,28500,28500,0
|
|
20240625,182300,243712850,28500,28500,28500,28500,0
|
|
20240625,182200,243712850,28500,28500,28500,28500,0
|
|
20240625,182100,243712850,28500,28500,28500,28500,0
|
|
20240625,182000,243712850,28500,28500,28500,28500,0
|
|
20240625,181900,243712850,28500,28500,28500,28500,0
|
|
20240625,181800,243712850,28500,28500,28500,28500,0
|
|
20240625,181700,243712850,28500,28500,28500,28500,0
|
|
20240625,181600,243712850,28500,28500,28500,28500,0
|
|
20240625,181500,243712850,28500,28500,28500,28500,0
|
|
20240625,181400,243712850,28500,28500,28500,28500,0
|
|
20240625,181300,243712850,28500,28500,28500,28500,0
|
|
20240625,181200,243712850,28500,28500,28500,28500,0
|
|
20240625,181100,243712850,28500,28500,28500,28500,0
|
|
20240625,181000,243712850,28500,28500,28500,28500,0
|
|
20240625,180900,243712850,28500,28500,28500,28500,105
|
|
20240625,180800,243712850,28500,28500,28500,28500,0
|
|
20240625,180700,243712850,28500,28500,28500,28500,0
|
|
20240625,180600,243712850,28500,28500,28500,28500,0
|
|
20240625,180500,243712850,28500,28500,28500,28500,0
|
|
20240625,180400,243712850,28500,28500,28500,28500,0
|
|
20240625,180300,243712850,28500,28500,28500,28500,0
|
|
20240625,180200,243712850,28500,28500,28500,28500,0
|
|
20240625,180100,243712850,28500,28500,28500,28500,0
|
|
20240625,180000,243712850,28500,28500,28500,28500,0
|
|
20240625,175900,243712850,28500,28500,28500,28500,0
|
|
20240625,175800,243712850,28500,28500,28500,28500,0
|
|
20240625,175700,243712850,28500,28500,28500,28500,0
|
|
20240625,175600,243712850,28500,28500,28500,28500,0
|
|
20240625,175500,243712850,28500,28500,28500,28500,0
|
|
20240625,175400,243712850,28500,28500,28500,28500,0
|
|
20240625,175300,243712850,28500,28500,28500,28500,0
|
|
20240625,175200,243712850,28500,28500,28500,28500,0
|
|
20240625,175100,243712850,28500,28500,28500,28500,0
|
|
20240625,175000,243712850,28500,28500,28500,28500,0
|
|
20240625,174900,243712850,28500,28500,28500,28500,0
|
|
20240625,174800,243712850,28500,28500,28500,28500,0
|
|
20240625,174700,243712850,28500,28500,28500,28500,0
|
|
20240625,174600,243712850,28500,28500,28500,28500,0
|
|
20240625,174500,243712850,28500,28500,28500,28500,0
|
|
20240625,174400,243712850,28500,28500,28500,28500,0
|
|
20240625,174300,243712850,28500,28500,28500,28500,0
|
|
20240625,174200,243712850,28500,28500,28500,28500,0
|
|
20240625,174100,243712850,28500,28500,28500,28500,0
|
|
20240625,174000,243712850,28500,28500,28500,28500,0
|
|
20240625,173900,243712850,28500,28500,28500,28500,105
|
|
20240625,173800,243712850,28500,28500,28500,28500,0
|
|
20240625,173700,243712850,28500,28500,28500,28500,0
|
|
20240625,173600,243712850,28500,28500,28500,28500,0
|
|
20240625,173500,243712850,28500,28500,28500,28500,0
|
|
20240625,173400,243712850,28500,28500,28500,28500,0
|
|
20240625,173300,243712850,28500,28500,28500,28500,0
|
|
20240625,173200,243712850,28500,28500,28500,28500,0
|
|
20240625,173100,243712850,28500,28500,28500,28500,0
|
|
20240625,173000,243712850,28500,28500,28500,28500,0
|
|
20240625,172900,243712850,28500,28500,28500,28500,0
|
|
20240625,172800,243712850,28500,28500,28500,28500,0
|
|
20240625,172700,243712850,28500,28500,28500,28500,0
|
|
20240625,172600,243712850,28500,28500,28500,28500,0
|
|
20240625,172500,243712850,28500,28500,28500,28500,0
|
|
20240625,172400,243712850,28500,28500,28500,28500,0
|
|
20240625,172300,243712850,28500,28500,28500,28500,0
|
|
20240625,172200,243712850,28500,28500,28500,28500,0
|
|
20240625,172100,243712850,28500,28500,28500,28500,0
|
|
20240625,172000,243712850,28500,28500,28500,28500,0
|
|
20240625,171900,243712850,28500,28500,28500,28500,0
|
|
20240625,171800,243712850,28500,28500,28500,28500,0
|
|
20240625,171700,243712850,28500,28500,28500,28500,0
|
|
20240625,171600,243712850,28500,28500,28500,28500,0
|
|
20240625,171500,243712850,28500,28500,28500,28500,0
|
|
20240625,171400,243712850,28500,28500,28500,28500,0
|
|
20240625,171300,243712850,28500,28500,28500,28500,0
|
|
20240625,171200,243712850,28500,28500,28500,28500,0
|
|
20240625,171100,243712850,28500,28500,28500,28500,0
|
|
20240625,171000,243712850,28500,28500,28500,28500,0
|
|
20240625,170900,243712850,28500,28500,28500,28500,105
|
|
20240625,170800,243712850,28500,28500,28500,28500,0
|
|
20240625,170700,243712850,28500,28500,28500,28500,0
|
|
20240625,170600,243712850,28500,28500,28500,28500,0
|
|
20240625,170500,243712850,28500,28500,28500,28500,0
|
|
20240625,170400,243712850,28500,28500,28500,28500,0
|
|
20240625,170300,243712850,28500,28500,28500,28500,0
|
|
20240625,170200,243712850,28500,28500,28500,28500,0
|
|
20240625,170100,243712850,28500,28500,28500,28500,0
|
|
20240625,170000,243712850,28500,28500,28500,28500,0
|
|
20240625,165900,243712850,28500,28500,28500,28500,0
|
|
20240625,165800,243712850,28500,28500,28500,28500,0
|
|
20240625,165700,243712850,28500,28500,28500,28500,0
|
|
20240625,165600,243712850,28500,28500,28500,28500,0
|
|
20240625,165500,243712850,28500,28500,28500,28500,0
|
|
20240625,165400,243712850,28500,28500,28500,28500,0
|
|
20240625,165300,243712850,28500,28500,28500,28500,0
|
|
20240625,165200,243712850,28500,28500,28500,28500,0
|
|
20240625,165100,243712850,28500,28500,28500,28500,0
|
|
20240625,165000,243712850,28500,28500,28500,28500,0
|
|
20240625,164900,243712850,28500,28500,28500,28500,0
|
|
20240625,164800,243712850,28500,28500,28500,28500,0
|
|
20240625,164700,243712850,28500,28500,28500,28500,0
|
|
20240625,164600,243712850,28500,28500,28500,28500,0
|
|
20240625,164500,243712850,28500,28500,28500,28500,0
|
|
20240625,164400,243712850,28500,28500,28500,28500,0
|
|
20240625,164300,243712850,28500,28500,28500,28500,0
|
|
20240625,164200,243712850,28500,28500,28500,28500,0
|
|
20240625,164100,243712850,28500,28500,28500,28500,0
|
|
20240625,164000,243712850,28500,28500,28500,28500,0
|
|
20240625,163900,243712850,28500,28500,28500,28500,105
|
|
20240625,163800,243712850,28500,28500,28500,28500,0
|
|
20240625,163700,243712850,28500,28500,28500,28500,0
|
|
20240625,163600,243712850,28500,28500,28500,28500,0
|
|
20240625,163500,243712850,28500,28500,28500,28500,0
|
|
20240625,163400,243712850,28500,28500,28500,28500,0
|
|
20240625,163300,243712850,28500,28500,28500,28500,0
|
|
20240625,163200,243712850,28500,28500,28500,28500,0
|
|
20240625,163100,243712850,28500,28500,28500,28500,0
|
|
20240625,163000,243712850,28500,28500,28500,28500,0
|
|
20240625,162900,243712850,28500,28500,28500,28500,0
|
|
20240625,162800,243712850,28500,28500,28500,28500,0
|
|
20240625,162700,243712850,28500,28500,28500,28500,0
|
|
20240625,162600,243712850,28500,28500,28500,28500,0
|
|
20240625,162500,243712850,28500,28500,28500,28500,0
|
|
20240625,162400,243712850,28500,28500,28500,28500,0
|
|
20240625,162300,243712850,28500,28500,28500,28500,0
|
|
20240625,162200,243712850,28500,28500,28500,28500,0
|
|
20240625,162100,243712850,28500,28500,28500,28500,0
|
|
20240625,162000,243712850,28500,28500,28500,28500,0
|
|
20240625,161900,243712850,28500,28500,28500,28500,0
|
|
20240625,161800,243712850,28500,28500,28500,28500,0
|
|
20240625,161700,243712850,28500,28500,28500,28500,0
|
|
20240625,161600,243712850,28500,28500,28500,28500,0
|
|
20240625,161500,243712850,28500,28500,28500,28500,0
|
|
20240625,161400,243712850,28500,28500,28500,28500,0
|
|
20240625,161300,243712850,28500,28500,28500,28500,0
|
|
20240625,161200,243712850,28500,28500,28500,28500,0
|
|
20240625,161100,243712850,28500,28500,28500,28500,0
|
|
20240625,161000,243712850,28500,28500,28500,28500,0
|
|
20240625,160900,243712850,28500,28500,28500,28500,105
|
|
20240625,160800,243712850,28500,28500,28500,28500,0
|
|
20240625,160700,243712850,28500,28500,28500,28500,0
|
|
20240625,160600,243712850,28500,28500,28500,28500,0
|
|
20240625,160500,243712850,28500,28500,28500,28500,0
|
|
20240625,160400,243712850,28500,28500,28500,28500,0
|
|
20240625,160300,243712850,28500,28500,28500,28500,0
|
|
20240625,160200,243712850,28500,28500,28500,28500,0
|
|
20240625,160100,243712850,28500,28500,28500,28500,0
|
|
20240625,160000,243712850,28500,28500,28500,28500,0
|
|
20240625,155900,243712850,28500,28500,28500,28500,0
|
|
20240625,155800,243712850,28500,28500,28500,28500,0
|
|
20240625,155700,243712850,28500,28500,28500,28500,0
|
|
20240625,155600,243712850,28500,28500,28500,28500,0
|
|
20240625,155500,243712850,28500,28500,28500,28500,0
|
|
20240625,155400,243712850,28500,28500,28500,28500,0
|
|
20240625,155300,243712850,28500,28500,28500,28500,0
|
|
20240625,155200,243712850,28500,28500,28500,28500,0
|
|
20240625,155100,243712850,28500,28500,28500,28500,0
|
|
20240625,155000,243712850,28500,28500,28500,28500,0
|
|
20240625,154900,243712850,28500,28500,28500,28500,0
|
|
20240625,154800,243712850,28500,28500,28500,28500,0
|
|
20240625,154700,243712850,28500,28500,28500,28500,0
|
|
20240625,154600,243712850,28500,28500,28500,28500,0
|
|
20240625,154500,243712850,28500,28500,28500,28500,0
|
|
20240625,154400,243712850,28500,28500,28500,28500,0
|
|
20240625,154300,243712850,28500,28500,28500,28500,0
|
|
20240625,154200,243712850,28500,28500,28500,28500,0
|
|
20240625,154100,243712850,28500,28500,28500,28500,0
|
|
20240625,154000,243712850,28500,28500,28500,28500,0
|
|
20240625,153900,243712850,28500,28500,28500,28500,105
|
|
20240625,153800,243712850,28500,28500,28500,28500,0
|
|
20240625,153700,243712850,28500,28500,28500,28500,0
|
|
20240625,153600,243712850,28500,28500,28500,28500,0
|
|
20240625,153500,243712850,28500,28500,28500,28500,0
|
|
20240625,153400,243712850,28500,28500,28500,28500,0
|
|
20240625,153300,243712850,28500,28500,28500,28500,0
|
|
20240625,153200,243712850,28500,28500,28500,28500,0
|
|
20240625,153100,243712850,28500,28500,28500,28500,0
|
|
20240625,153000,243712850,28500,28500,28500,28500,105
|
|
20240625,152900,240720350,28450,28450,28450,28450,0
|
|
20240625,152800,240720350,28450,28450,28450,28450,0
|
|
20240625,152700,240720350,28450,28450,28450,28450,0
|
|
20240625,152600,240720350,28450,28450,28450,28450,0
|
|
20240625,152500,240720350,28450,28450,28450,28450,0
|
|
20240625,152400,240720350,28450,28450,28450,28450,0
|
|
20240625,152300,240720350,28450,28450,28450,28450,0
|
|
20240625,152200,240720350,28450,28450,28450,28450,0
|
|
20240625,152100,240720350,28450,28450,28450,28450,0
|
|
20240625,152000,240720350,28450,28450,28450,28450,0
|
|
20240625,151900,240720350,28450,28300,28450,28300,23
|
|
20240625,151800,240067800,28450,28450,28450,28450,1
|
|
20240625,151700,240039350,28300,28300,28300,28300,6
|
|
20240625,151600,239869550,28300,28400,28400,28300,5
|
|
20240625,151500,239727950,28400,28450,28450,28400,11
|
|
20240625,151400,239415400,28450,28400,28450,28400,5
|
|
20240625,151300,239273350,28450,28450,28450,28450,0
|
|
20240625,151200,239273350,28450,28400,28450,28400,2
|
|
20240625,151100,239216500,28300,28300,28300,28300,50
|
|
20240625,151000,237801500,28300,28300,28300,28300,1
|
|
20240625,150900,237773200,28450,28450,28450,28450,0
|
|
20240625,150800,237773200,28450,28350,28450,28350,12
|
|
20240625,150700,237432500,28300,28300,28300,28300,0
|
|
20240625,150600,237432500,28300,28300,28300,28300,0
|
|
20240625,150500,237432500,28300,28300,28300,28300,0
|
|
20240625,150400,237432500,28300,28300,28300,28300,10
|
|
20240625,150300,237149500,28500,28500,28500,28500,0
|
|
20240625,150200,237149500,28500,28500,28500,28500,0
|
|
20240625,150100,237149500,28500,28500,28500,28500,0
|
|
20240625,150000,237149500,28500,28250,28500,28250,8
|
|
20240625,145900,236923250,28450,28500,28500,28400,10
|
|
20240625,145800,236638550,28500,28500,28500,28500,89
|
|
20240625,145700,234102050,28500,28500,28500,28500,0
|
|
20240625,145600,234102050,28500,28350,28500,28350,10
|
|
20240625,145500,233817800,28250,28250,28250,28250,6
|
|
20240625,145400,233648300,28250,28250,28250,28250,2
|
|
20240625,145300,233591800,28500,28250,28500,28250,185
|
|
20240625,145200,228339100,28200,28200,28200,28200,0
|
|
20240625,145100,228339100,28200,28200,28200,28200,24
|
|
20240625,145000,227662300,28200,28200,28200,28200,4
|
|
20240625,144900,227549500,28200,28200,28200,28200,0
|
|
20240625,144800,227549500,28200,28200,28200,28200,0
|
|
20240625,144700,227549500,28200,28200,28200,28200,1
|
|
20240625,144600,227521300,28150,28200,28200,28150,11
|
|
20240625,144500,227211450,28200,28200,28200,28200,1
|
|
20240625,144400,227183250,28200,28200,28200,28200,0
|
|
20240625,144300,227183250,28200,28200,28200,28200,1
|
|
20240625,144200,227155050,28150,28150,28150,28150,7
|
|
20240625,144100,226958000,28150,28150,28150,28150,2
|
|
20240625,144000,226901700,28150,28150,28150,28150,0
|
|
20240625,143900,226901700,28150,28150,28150,28150,0
|
|
20240625,143800,226901700,28150,28150,28150,28150,0
|
|
20240625,143700,226901700,28150,28150,28150,28150,7
|
|
20240625,143600,226704650,28300,28150,28300,28150,501
|
|
20240625,143500,212601350,28250,28250,28250,28250,0
|
|
20240625,143400,212601350,28250,28200,28250,28200,7
|
|
20240625,143300,212403750,28150,28150,28150,28150,7
|
|
20240625,143200,212206700,28150,28150,28150,28150,4
|
|
20240625,143100,212094100,28150,28150,28150,28150,0
|
|
20240625,143000,212094100,28150,28150,28150,28150,1
|
|
20240625,142900,212065950,28200,28150,28200,28150,2
|
|
20240625,142800,212009600,28150,28150,28150,28150,7
|
|
20240625,142700,211812550,28200,28200,28200,28200,1
|
|
20240625,142600,211784350,28150,28150,28150,28150,1
|
|
20240625,142500,211756200,28150,28150,28150,28150,0
|
|
20240625,142400,211756200,28150,28150,28150,28150,9
|
|
20240625,142300,211502850,28350,28350,28350,28350,0
|
|
20240625,142200,211502850,28350,28350,28350,28350,0
|
|
20240625,142100,211502850,28350,28350,28350,28350,0
|
|
20240625,142000,211502850,28350,28150,28350,28150,7
|
|
20240625,141900,211305100,28150,28150,28150,28150,11
|
|
20240625,141800,210995450,28300,28300,28300,28300,0
|
|
20240625,141700,210995450,28300,28300,28300,28300,0
|
|
20240625,141600,210995450,28300,28300,28300,28200,676
|
|
20240625,141500,191919550,28250,28250,28250,28250,8
|
|
20240625,141400,191693550,28350,28350,28350,28350,1
|
|
20240625,141300,191665200,28350,28300,28350,28300,2
|
|
20240625,141200,191608550,28300,28300,28300,28300,1
|
|
20240625,141100,191580250,28300,28250,28300,28250,5
|
|
20240625,141000,191438800,28250,28250,28250,28250,11
|
|
20240625,140900,191128050,28250,28250,28250,28250,0
|
|
20240625,140800,191128050,28250,28250,28250,28250,1
|
|
20240625,140700,191099800,28250,28250,28250,28250,0
|
|
20240625,140600,191099800,28250,28250,28250,28250,9
|
|
20240625,140500,190845550,28250,28250,28250,28250,4
|
|
20240625,140400,190732550,28250,28250,28250,28250,1
|
|
20240625,140300,190704300,28150,28150,28150,28150,0
|
|
20240625,140200,190704300,28150,28150,28150,28150,4
|
|
20240625,140100,190591700,28150,28150,28150,28150,11
|
|
20240625,140000,190282050,28150,28150,28150,28150,11
|
|
20240625,135900,189972400,28150,28150,28150,28150,1
|
|
20240625,135800,189944250,28150,28150,28150,28150,10
|
|
20240625,135700,189662750,28150,28150,28150,28150,16
|
|
20240625,135600,189212350,28150,28150,28150,28150,0
|
|
20240625,135500,189212350,28150,28150,28350,28150,76
|
|
20240625,135400,187060300,28150,28150,28150,28150,11
|
|
20240625,135300,186750650,28200,28200,28200,28200,10
|
|
20240625,135200,186468650,28200,28150,28200,28150,11
|
|
20240625,135100,186158800,28150,28150,28150,28150,11
|
|
20240625,135000,185849150,28150,28150,28150,28150,11
|
|
20240625,134900,185539500,28150,28150,28150,28150,12
|
|
20240625,134800,185201700,28150,28150,28200,28150,316
|
|
20240625,134700,176301000,28150,28200,28200,28150,9
|
|
20240625,134600,176047600,28150,28150,28150,28150,12
|
|
20240625,134500,175709800,28200,28200,28200,28200,6
|
|
20240625,134400,175540600,28200,28200,28200,28200,1
|
|
20240625,134300,175512400,28200,28200,28200,28200,21
|
|
20240625,134200,174920200,28200,28200,28200,28200,10
|
|
20240625,134100,174638200,28200,28200,28200,28200,9
|
|
20240625,134000,174384400,28200,28200,28200,28200,0
|
|
20240625,133900,174384400,28200,28200,28200,28200,19
|
|
20240625,133800,173848600,28200,28200,28200,28200,8
|
|
20240625,133700,173623000,28200,28200,28200,28200,10
|
|
20240625,133600,173341000,28200,28200,28200,28200,0
|
|
20240625,133500,173341000,28200,28200,28200,28200,11
|
|
20240625,133400,173030800,28200,28200,28200,28200,15
|
|
20240625,133300,172607800,28150,28150,28150,28150,9
|
|
20240625,133200,172354450,28150,28150,28150,28150,2
|
|
20240625,133100,172298150,28150,28150,28150,28150,9
|
|
20240625,133000,172044800,28150,28200,28200,28150,22
|
|
20240625,132900,171424950,28200,28200,28200,28200,8
|
|
20240625,132800,171199350,28200,28200,28200,28200,0
|
|
20240625,132700,171199350,28200,28200,28250,28200,580
|
|
20240625,132600,154843300,28200,28200,28200,28200,131
|
|
20240625,132500,151149100,28200,28200,28200,28200,20
|
|
20240625,132400,150585100,28200,28200,28200,28200,0
|
|
20240625,132300,150585100,28200,28200,28200,28200,11
|
|
20240625,132200,150274900,28200,28200,28200,28200,10
|
|
20240625,132100,149992900,28200,28200,28200,28200,20
|
|
20240625,132000,149428900,28200,28200,28200,28200,1
|
|
20240625,131900,149400700,28200,28200,28200,28200,11
|
|
20240625,131800,149090500,28200,28200,28200,28200,8
|
|
20240625,131700,148864900,28200,28200,28200,28200,8
|
|
20240625,131600,148639300,28200,28200,28200,28200,11
|
|
20240625,131500,148329100,28200,28200,28200,28200,8
|
|
20240625,131400,148103500,28200,28200,28250,28200,15
|
|
20240625,131300,147680200,28250,28250,28250,28250,3
|
|
20240625,131200,147595450,28300,28300,28300,28300,11
|
|
20240625,131100,147284150,28300,28300,28300,28300,8
|
|
20240625,131000,147057750,28250,28350,28350,28250,19
|
|
20240625,130900,146520000,28250,28250,28250,28250,8
|
|
20240625,130800,146294000,28250,28200,28250,28200,6
|
|
20240625,130700,146124600,28200,28200,28200,28200,19
|
|
20240625,130600,145588800,28200,28200,28200,28200,10
|
|
20240625,130500,145306800,28200,28200,28200,28200,11
|
|
20240625,130400,144996600,28200,28200,28200,28200,0
|
|
20240625,130300,144996600,28200,28200,28200,28200,14
|
|
20240625,130200,144601800,28200,28300,28350,28200,12
|
|
20240625,130100,144262850,28200,28200,28200,28200,0
|
|
20240625,130000,144262850,28200,28200,28200,28200,15
|
|
20240625,125900,143839850,28200,28200,28200,28200,9
|
|
20240625,125800,143586050,28200,28200,28200,28200,55
|
|
20240625,125700,142035050,28200,28200,28200,28200,0
|
|
20240625,125600,142035050,28200,28200,28200,28200,9
|
|
20240625,125500,141781250,28200,28250,28350,28200,14
|
|
20240625,125400,141385900,28200,28200,28200,28200,17
|
|
20240625,125300,140906500,28200,28200,28200,28200,0
|
|
20240625,125200,140906500,28200,28200,28200,28200,9
|
|
20240625,125100,140652700,28200,28200,28200,28200,8
|
|
20240625,125000,140427100,28200,28200,28200,28200,12
|
|
20240625,124900,140088700,28200,28200,28200,28200,7
|
|
20240625,124800,139891300,28200,28200,28200,28200,8
|
|
20240625,124700,139665700,28200,28200,28200,28200,8
|
|
20240625,124600,139440100,28250,28200,28250,28200,10
|
|
20240625,124500,139158000,28250,28200,28250,28200,12
|
|
20240625,124400,138819550,28200,28200,28200,28200,9
|
|
20240625,124300,138565750,28200,28200,28200,28200,7
|
|
20240625,124200,138368350,28200,28200,28200,28200,7
|
|
20240625,124100,138170950,28200,28200,28200,28200,0
|
|
20240625,124000,138170950,28200,28200,28200,28200,14
|
|
20240625,123900,137776150,28300,28200,28300,28200,13
|
|
20240625,123800,137409150,28200,28200,28200,28200,7
|
|
20240625,123700,137211750,28200,28200,28200,28200,75
|
|
20240625,123600,135096750,28250,28250,28250,28250,11
|
|
20240625,123500,134786000,28250,28250,28250,28250,7
|
|
20240625,123400,134588250,28250,28250,28250,28250,9
|
|
20240625,123300,134334000,28250,28250,28250,28250,2
|
|
20240625,123200,134277500,28250,28250,28250,28250,11
|
|
20240625,123100,133966750,28250,28250,28250,28250,15
|
|
20240625,123000,133543000,28250,28250,28250,28250,141
|
|
20240625,122900,129559750,28250,28250,28250,28250,0
|
|
20240625,122800,129559750,28250,28250,28250,28250,8
|
|
20240625,122700,129333750,28250,28250,28250,28250,20
|
|
20240625,122600,128768750,28250,28250,28250,28250,10
|
|
20240625,122500,128486250,28250,28250,28250,28250,0
|
|
20240625,122400,128486250,28250,28250,28250,28250,7
|
|
20240625,122300,128288500,28300,28300,28300,28300,13
|
|
20240625,122200,127920600,28300,28300,28300,28300,14
|
|
20240625,122100,127524400,28300,28300,28300,28300,0
|
|
20240625,122000,127524400,28300,28300,28300,28300,8
|
|
20240625,121900,127298000,28300,28300,28300,28300,9
|
|
20240625,121800,127043300,28300,28300,28300,28300,16
|
|
20240625,121700,126590500,28350,28350,28350,28350,36
|
|
20240625,121600,125569900,28350,28300,28350,28250,10
|
|
20240625,121500,125287200,28250,28250,28250,28250,8
|
|
20240625,121400,125061200,28250,28250,28250,28250,106
|
|
20240625,121300,122066700,28250,28250,28250,28250,0
|
|
20240625,121200,122066700,28250,28250,28250,28250,8
|
|
20240625,121100,121840700,28250,28250,28250,28250,7
|
|
20240625,121000,121642950,28300,28250,28300,28250,7
|
|
20240625,120900,121445050,28250,28250,28250,28250,15
|
|
20240625,120800,121021300,28250,28250,28250,28250,7
|
|
20240625,120700,120823550,28300,28250,28300,28250,39
|
|
20240625,120600,119720300,28250,28250,28250,28250,0
|
|
20240625,120500,119720300,28250,28250,28250,28250,20
|
|
20240625,120400,119155300,28250,28250,28250,28250,8
|
|
20240625,120300,118929300,28300,28250,28300,28250,8
|
|
20240625,120200,118703250,28250,28250,28250,28250,0
|
|
20240625,120100,118703250,28250,28250,28250,28250,12
|
|
20240625,120000,118364250,28250,28250,28250,28250,15
|
|
20240625,115900,117940500,28250,28250,28250,28250,8
|
|
20240625,115800,117714500,28250,28250,28250,28250,1
|
|
20240625,115700,117686250,28250,28250,28250,28250,9
|
|
20240625,115600,117432000,28250,28250,28250,28250,20
|
|
20240625,115500,116867000,28250,28250,28250,28250,8
|
|
20240625,115400,116641000,28250,28250,28250,28250,0
|
|
20240625,115300,116641000,28250,28250,28250,28250,8
|
|
20240625,115200,116415000,28250,28250,28250,28250,13
|
|
20240625,115100,116047750,28250,28250,28250,28250,15
|
|
20240625,115000,115624000,28300,28300,28300,28300,0
|
|
20240625,114900,115624000,28300,28300,28300,28300,2
|
|
20240625,114800,115567400,28350,28250,28350,28250,21
|
|
20240625,114700,114972950,28250,28250,28250,28250,14
|
|
20240625,114600,114577450,28250,28250,28250,28250,22
|
|
20240625,114500,113955950,28250,28250,28250,28250,7
|
|
20240625,114400,113758200,28250,28250,28250,28250,9
|
|
20240625,114300,113503950,28250,28250,28250,28250,12
|
|
20240625,114200,113164950,28250,28250,28250,28250,7
|
|
20240625,114100,112967200,28250,28250,28250,28250,7
|
|
20240625,114000,112769450,28300,28300,28300,28300,9
|
|
20240625,113900,112514750,28300,28300,28300,28300,9
|
|
20240625,113800,112260050,28300,28300,28300,28300,11
|
|
20240625,113700,111948750,28300,28350,28350,28300,17
|
|
20240625,113600,111467150,28300,28300,28300,28300,7
|
|
20240625,113500,111269050,28300,28300,28300,28300,7
|
|
20240625,113400,111070950,28300,28300,28300,28300,6
|
|
20240625,113300,110901150,28300,28350,28350,28300,15
|
|
20240625,113200,110476600,28300,28250,28300,28250,15
|
|
20240625,113100,110052500,28250,28250,28250,28250,7
|
|
20240625,113000,109854750,28250,28250,28250,28250,4
|
|
20240625,112900,109741750,28250,28200,28250,28200,20
|
|
20240625,112800,109177100,28200,28200,28200,28200,8
|
|
20240625,112700,108951500,28200,28200,28200,28200,9
|
|
20240625,112600,108697700,28200,28200,28200,28200,0
|
|
20240625,112500,108697700,28200,28200,28200,28200,9
|
|
20240625,112400,108443900,28200,28250,28250,28200,214
|
|
20240625,112300,102403750,28250,28250,28250,28250,79
|
|
20240625,112200,100172000,28250,28250,28250,28250,0
|
|
20240625,112100,100172000,28250,28250,28250,28250,21
|
|
20240625,112000,99578750,28250,28250,28250,28250,16
|
|
20240625,111900,99126750,28300,28300,28300,28300,1
|
|
20240625,111800,99098450,28300,28300,28300,28300,4
|
|
20240625,111700,98985250,28250,28250,28250,28250,9
|
|
20240625,111600,98731000,28250,28250,28250,28250,8
|
|
20240625,111500,98505000,28250,28250,28250,28250,7
|
|
20240625,111400,98307250,28250,28350,28350,28250,9
|
|
20240625,111300,98052900,28250,28350,28350,28250,12
|
|
20240625,111200,97713500,28300,28250,28300,28250,12
|
|
20240625,111100,97374450,28250,28250,28250,28250,8
|
|
20240625,111000,97148450,28250,28250,28250,28250,8
|
|
20240625,110900,96922450,28250,28250,28250,28250,7
|
|
20240625,110800,96724700,28250,28250,28250,28250,20
|
|
20240625,110700,96159700,28250,28250,28250,28250,39
|
|
20240625,110600,95057950,28250,28250,28250,28250,15
|
|
20240625,110500,94634200,28250,28250,28250,28250,208
|
|
20240625,110400,88758200,28300,28300,28300,28300,8
|
|
20240625,110300,88531800,28300,28300,28300,28300,4
|
|
20240625,110200,88418600,28300,28300,28300,28300,213
|
|
20240625,110100,82390700,28300,28300,28300,28300,7
|
|
20240625,110000,82192600,28300,28300,28300,28300,7
|
|
20240625,105900,81994500,28300,28300,28300,28300,1
|
|
20240625,105800,81966200,28300,28300,28300,28300,13
|
|
20240625,105700,81598300,28300,28300,28300,28300,15
|
|
20240625,105600,81173800,28300,28350,28350,28300,15
|
|
20240625,105500,80749000,28300,28300,28300,28300,0
|
|
20240625,105400,80749000,28300,28300,28300,28300,11
|
|
20240625,105300,80437700,28300,28300,28300,28300,15
|
|
20240625,105200,80013200,28300,28300,28300,28300,9
|
|
20240625,105100,79758500,28350,28350,28350,28350,1
|
|
20240625,105000,79730150,28300,28300,28300,28300,16
|
|
20240625,104900,79277350,28250,28250,28250,28250,12
|
|
20240625,104800,78938350,28250,28250,28250,28250,16
|
|
20240625,104700,78486350,28250,28250,28250,28250,0
|
|
20240625,104600,78486350,28250,28250,28250,28250,12
|
|
20240625,104500,78147350,28250,28250,28250,28250,12
|
|
20240625,104400,77808350,28250,28250,28250,28250,15
|
|
20240625,104300,77384600,28250,28250,28250,28250,0
|
|
20240625,104200,77384600,28250,28250,28250,28250,8
|
|
20240625,104100,77158600,28250,28250,28250,28250,13
|
|
20240625,104000,76791350,28300,28300,28300,28300,8
|
|
20240625,103900,76564950,28300,28300,28300,28300,7
|
|
20240625,103800,76366850,28250,28300,28300,28250,9
|
|
20240625,103700,76112200,28300,28300,28300,28300,9
|
|
20240625,103600,75857500,28300,28300,28300,28300,12
|
|
20240625,103500,75517900,28300,28300,28300,28300,7
|
|
20240625,103400,75319800,28300,28300,28300,28300,10
|
|
20240625,103300,75036800,28300,28300,28300,28300,9
|
|
20240625,103200,74782100,28300,28300,28300,28300,14
|
|
20240625,103100,74385900,28300,28300,28300,28300,0
|
|
20240625,103000,74385900,28300,28300,28300,28300,23
|
|
20240625,102900,73735000,28300,28300,28300,28300,9
|
|
20240625,102800,73480300,28300,28300,28300,28300,9
|
|
20240625,102700,73225600,28300,28300,28300,28300,5
|
|
20240625,102600,73084100,28300,28300,28300,28300,14
|
|
20240625,102500,72687900,28300,28300,28300,28300,9
|
|
20240625,102400,72433200,28300,28300,28300,28300,10
|
|
20240625,102300,72150200,28300,28300,28300,28300,4
|
|
20240625,102200,72037000,28300,28300,28300,28300,9
|
|
20240625,102100,71782300,28300,28300,28300,28300,16
|
|
20240625,102000,71329500,28300,28300,28300,28300,0
|
|
20240625,101900,71329500,28300,28300,28300,28300,9
|
|
20240625,101800,71074800,28300,28300,28300,28300,14
|
|
20240625,101700,70678600,28300,28250,28300,28250,18
|
|
20240625,101600,70170050,28250,28250,28250,28250,20
|
|
20240625,101500,69605050,28250,28250,28250,28250,7
|
|
20240625,101400,69407300,28300,28300,28300,28300,12
|
|
20240625,101300,69067700,28350,28350,28350,28350,5
|
|
20240625,101200,68925950,28300,28300,28300,28300,8
|
|
20240625,101100,68699550,28300,28300,28300,28300,7
|
|
20240625,101000,68501450,28300,28300,28300,28300,9
|
|
20240625,100900,68246750,28300,28300,28300,28300,7
|
|
20240625,100800,68048650,28300,28350,28350,28300,237
|
|
20240625,100700,61336100,28350,28350,28350,28350,8
|
|
20240625,100600,61109300,28300,28300,28300,28300,10
|
|
20240625,100500,60826300,28400,28400,28400,28400,39
|
|
20240625,100400,59718700,28400,28450,28450,28400,13
|
|
20240625,100300,59349450,28300,28300,28300,28300,16
|
|
20240625,100200,58896650,28300,28300,28300,28300,8
|
|
20240625,100100,58670250,28300,28400,28450,28300,39
|
|
20240625,100000,57565050,28400,28400,28400,28400,1
|
|
20240625,095900,57536650,28300,28300,28300,28300,14
|
|
20240625,095800,57140450,28300,28350,28350,28300,17
|
|
20240625,095700,56658850,28350,28350,28350,28350,11
|
|
20240625,095600,56347000,28300,28300,28300,28300,5
|
|
20240625,095500,56205500,28300,28300,28300,28300,10
|
|
20240625,095400,55922500,28300,28300,28300,28300,15
|
|
20240625,095300,55498000,28300,28300,28300,28300,9
|
|
20240625,095200,55243300,28300,28250,28300,28250,5
|
|
20240625,095100,55102000,28300,28300,28300,28300,6
|
|
20240625,095000,54932200,28300,28300,28300,28300,16
|
|
20240625,094900,54479400,28300,28300,28300,28300,15
|
|
20240625,094800,54054900,28250,28250,28250,28250,4
|
|
20240625,094700,53941900,28250,28250,28250,28250,10
|
|
20240625,094600,53659400,28250,28250,28250,28250,7
|
|
20240625,094500,53461650,28250,28250,28250,28250,7
|
|
20240625,094400,53263900,28250,28250,28250,28250,0
|
|
20240625,094300,53263900,28250,28250,28250,28250,131
|
|
20240625,094200,49563150,28250,28250,28250,28250,8
|
|
20240625,094100,49337150,28250,28250,28250,28250,9
|
|
20240625,094000,49082900,28250,28250,28250,28250,0
|
|
20240625,093900,49082900,28250,28250,28250,28250,9
|
|
20240625,093800,48828650,28250,28350,28350,28250,398
|
|
20240625,093700,37566550,28350,28350,28350,28350,8
|
|
20240625,093600,37339750,28350,28350,28350,28350,0
|
|
20240625,093500,37339750,28350,28350,28350,28350,7
|
|
20240625,093400,37141300,28350,28400,28400,28350,101
|
|
20240625,093300,34273300,28400,28400,28400,28400,0
|
|
20240625,093200,34273300,28400,28400,28400,28400,18
|
|
20240625,093100,33762100,28450,28450,28450,28450,0
|
|
20240625,093000,33762100,28450,28450,28450,28450,105
|
|
20240625,092900,30774850,28450,28450,28450,28450,50
|
|
20240625,092800,29352350,28400,28400,28400,28400,0
|
|
20240625,092700,29352350,28400,28400,28400,28400,0
|
|
20240625,092600,29352350,28400,28250,28400,28250,101
|
|
20240625,092500,26484100,28400,28250,28400,28250,12
|
|
20240625,092400,26144100,28300,28300,28300,28300,0
|
|
20240625,092300,26144100,28300,28300,28300,28300,0
|
|
20240625,092200,26144100,28300,28300,28300,28300,32
|
|
20240625,092100,25238500,28300,28300,28300,28300,68
|
|
20240625,092000,23314100,28350,28350,28350,28350,0
|
|
20240625,091900,23314100,28350,28350,28350,28350,99
|
|
20240625,091800,20507450,28300,28300,28300,28300,0
|
|
20240625,091700,20507450,28300,28300,28300,28300,6
|
|
20240625,091600,20337650,28300,28300,28300,28300,16
|
|
20240625,091500,19884850,28350,28350,28350,28350,340
|
|
20240625,091400,10245850,28350,28350,28350,28350,0
|
|
20240625,091300,10245850,28350,28350,28350,28350,0
|
|
20240625,091200,10245850,28350,28500,28500,28350,118
|
|
20240625,091100,6890350,28500,28500,28500,28500,17
|
|
20240625,091000,6405850,28300,28300,28300,28300,0
|
|
20240625,090900,6405850,28300,28300,28500,28300,120
|
|
20240625,090800,3007850,28500,28500,28500,28500,0
|
|
20240625,090700,3007850,28500,28500,28500,28500,0
|
|
20240625,090600,3007850,28500,28400,28500,28200,61
|
|
20240625,090500,1282500,28500,28500,28500,28500,10
|
|
20240625,090400,997500,28500,28500,28500,28500,0
|
|
20240625,090300,997500,28500,28500,28500,28500,0
|
|
20240625,090200,997500,28500,28500,28500,28500,0
|
|
20240625,090100,997500,28500,28500,28500,28500,0
|
|
20240625,090000,997500,28500,28500,28500,28500,35
|