672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,200900,197259250,28450,28450,28450,28450,28
|
|
20240626,200800,197259250,28450,28450,28450,28450,0
|
|
20240626,200700,197259250,28450,28450,28450,28450,0
|
|
20240626,200600,197259250,28450,28450,28450,28450,0
|
|
20240626,200500,197259250,28450,28450,28450,28450,0
|
|
20240626,200400,197259250,28450,28450,28450,28450,0
|
|
20240626,200300,197259250,28450,28450,28450,28450,0
|
|
20240626,200200,197259250,28450,28450,28450,28450,0
|
|
20240626,200100,197259250,28450,28450,28450,28450,0
|
|
20240626,200000,197259250,28450,28450,28450,28450,0
|
|
20240626,195900,197259250,28450,28450,28450,28450,0
|
|
20240626,195800,197259250,28450,28450,28450,28450,0
|
|
20240626,195700,197259250,28450,28450,28450,28450,0
|
|
20240626,195600,197259250,28450,28450,28450,28450,0
|
|
20240626,195500,197259250,28450,28450,28450,28450,0
|
|
20240626,195400,197259250,28450,28450,28450,28450,0
|
|
20240626,195300,197259250,28450,28450,28450,28450,0
|
|
20240626,195200,197259250,28450,28450,28450,28450,0
|
|
20240626,195100,197259250,28450,28450,28450,28450,0
|
|
20240626,195000,197259250,28450,28450,28450,28450,0
|
|
20240626,194900,197259250,28450,28450,28450,28450,0
|
|
20240626,194800,197259250,28450,28450,28450,28450,0
|
|
20240626,194700,197259250,28450,28450,28450,28450,0
|
|
20240626,194600,197259250,28450,28450,28450,28450,0
|
|
20240626,194500,197259250,28450,28450,28450,28450,0
|
|
20240626,194400,197259250,28450,28450,28450,28450,0
|
|
20240626,194300,197259250,28450,28450,28450,28450,0
|
|
20240626,194200,197259250,28450,28450,28450,28450,0
|
|
20240626,194100,197259250,28450,28450,28450,28450,0
|
|
20240626,194000,197259250,28450,28450,28450,28450,0
|
|
20240626,193900,197259250,28450,28450,28450,28450,28
|
|
20240626,193800,197259250,28450,28450,28450,28450,0
|
|
20240626,193700,197259250,28450,28450,28450,28450,0
|
|
20240626,193600,197259250,28450,28450,28450,28450,0
|
|
20240626,193500,197259250,28450,28450,28450,28450,0
|
|
20240626,193400,197259250,28450,28450,28450,28450,0
|
|
20240626,193300,197259250,28450,28450,28450,28450,0
|
|
20240626,193200,197259250,28450,28450,28450,28450,0
|
|
20240626,193100,197259250,28450,28450,28450,28450,0
|
|
20240626,193000,197259250,28450,28450,28450,28450,0
|
|
20240626,192900,197259250,28450,28450,28450,28450,0
|
|
20240626,192800,197259250,28450,28450,28450,28450,0
|
|
20240626,192700,197259250,28450,28450,28450,28450,0
|
|
20240626,192600,197259250,28450,28450,28450,28450,0
|
|
20240626,192500,197259250,28450,28450,28450,28450,0
|
|
20240626,192400,197259250,28450,28450,28450,28450,0
|
|
20240626,192300,197259250,28450,28450,28450,28450,0
|
|
20240626,192200,197259250,28450,28450,28450,28450,0
|
|
20240626,192100,197259250,28450,28450,28450,28450,0
|
|
20240626,192000,197259250,28450,28450,28450,28450,0
|
|
20240626,191900,197259250,28450,28450,28450,28450,0
|
|
20240626,191800,197259250,28450,28450,28450,28450,0
|
|
20240626,191700,197259250,28450,28450,28450,28450,0
|
|
20240626,191600,197259250,28450,28450,28450,28450,0
|
|
20240626,191500,197259250,28450,28450,28450,28450,0
|
|
20240626,191400,197259250,28450,28450,28450,28450,0
|
|
20240626,191300,197259250,28450,28450,28450,28450,0
|
|
20240626,191200,197259250,28450,28450,28450,28450,0
|
|
20240626,191100,197259250,28450,28450,28450,28450,0
|
|
20240626,191000,197259250,28450,28450,28450,28450,0
|
|
20240626,190900,197259250,28450,28450,28450,28450,28
|
|
20240626,190800,197259250,28450,28450,28450,28450,0
|
|
20240626,190700,197259250,28450,28450,28450,28450,0
|
|
20240626,190600,197259250,28450,28450,28450,28450,0
|
|
20240626,190500,197259250,28450,28450,28450,28450,0
|
|
20240626,190400,197259250,28450,28450,28450,28450,0
|
|
20240626,190300,197259250,28450,28450,28450,28450,0
|
|
20240626,190200,197259250,28450,28450,28450,28450,0
|
|
20240626,190100,197259250,28450,28450,28450,28450,0
|
|
20240626,190000,197259250,28450,28450,28450,28450,0
|
|
20240626,185900,197259250,28450,28450,28450,28450,0
|
|
20240626,185800,197259250,28450,28450,28450,28450,0
|
|
20240626,185700,197259250,28450,28450,28450,28450,0
|
|
20240626,185600,197259250,28450,28450,28450,28450,0
|
|
20240626,185500,197259250,28450,28450,28450,28450,0
|
|
20240626,185400,197259250,28450,28450,28450,28450,0
|
|
20240626,185300,197259250,28450,28450,28450,28450,0
|
|
20240626,185200,197259250,28450,28450,28450,28450,0
|
|
20240626,185100,197259250,28450,28450,28450,28450,0
|
|
20240626,185000,197259250,28450,28450,28450,28450,0
|
|
20240626,184900,197259250,28450,28450,28450,28450,0
|
|
20240626,184800,197259250,28450,28450,28450,28450,0
|
|
20240626,184700,197259250,28450,28450,28450,28450,0
|
|
20240626,184600,197259250,28450,28450,28450,28450,0
|
|
20240626,184500,197259250,28450,28450,28450,28450,0
|
|
20240626,184400,197259250,28450,28450,28450,28450,0
|
|
20240626,184300,197259250,28450,28450,28450,28450,0
|
|
20240626,184200,197259250,28450,28450,28450,28450,0
|
|
20240626,184100,197259250,28450,28450,28450,28450,0
|
|
20240626,184000,197259250,28450,28450,28450,28450,0
|
|
20240626,183900,197259250,28450,28450,28450,28450,28
|
|
20240626,183800,197259250,28450,28450,28450,28450,0
|
|
20240626,183700,197259250,28450,28450,28450,28450,0
|
|
20240626,183600,197259250,28450,28450,28450,28450,0
|
|
20240626,183500,197259250,28450,28450,28450,28450,0
|
|
20240626,183400,197259250,28450,28450,28450,28450,0
|
|
20240626,183300,197259250,28450,28450,28450,28450,0
|
|
20240626,183200,197259250,28450,28450,28450,28450,0
|
|
20240626,183100,197259250,28450,28450,28450,28450,0
|
|
20240626,183000,197259250,28450,28450,28450,28450,0
|
|
20240626,182900,197259250,28450,28450,28450,28450,0
|
|
20240626,182800,197259250,28450,28450,28450,28450,0
|
|
20240626,182700,197259250,28450,28450,28450,28450,0
|
|
20240626,182600,197259250,28450,28450,28450,28450,0
|
|
20240626,182500,197259250,28450,28450,28450,28450,0
|
|
20240626,182400,197259250,28450,28450,28450,28450,0
|
|
20240626,182300,197259250,28450,28450,28450,28450,0
|
|
20240626,182200,197259250,28450,28450,28450,28450,0
|
|
20240626,182100,197259250,28450,28450,28450,28450,0
|
|
20240626,182000,197259250,28450,28450,28450,28450,0
|
|
20240626,181900,197259250,28450,28450,28450,28450,0
|
|
20240626,181800,197259250,28450,28450,28450,28450,0
|
|
20240626,181700,197259250,28450,28450,28450,28450,0
|
|
20240626,181600,197259250,28450,28450,28450,28450,0
|
|
20240626,181500,197259250,28450,28450,28450,28450,0
|
|
20240626,181400,197259250,28450,28450,28450,28450,0
|
|
20240626,181300,197259250,28450,28450,28450,28450,0
|
|
20240626,181200,197259250,28450,28450,28450,28450,0
|
|
20240626,181100,197259250,28450,28450,28450,28450,0
|
|
20240626,181000,197259250,28450,28450,28450,28450,0
|
|
20240626,180900,197259250,28450,28450,28450,28450,28
|
|
20240626,180800,197259250,28450,28450,28450,28450,0
|
|
20240626,180700,197259250,28450,28450,28450,28450,0
|
|
20240626,180600,197259250,28450,28450,28450,28450,0
|
|
20240626,180500,197259250,28450,28450,28450,28450,0
|
|
20240626,180400,197259250,28450,28450,28450,28450,0
|
|
20240626,180300,197259250,28450,28450,28450,28450,0
|
|
20240626,180200,197259250,28450,28450,28450,28450,0
|
|
20240626,180100,197259250,28450,28450,28450,28450,0
|
|
20240626,180000,197259250,28450,28450,28450,28450,0
|
|
20240626,175900,197259250,28450,28450,28450,28450,0
|
|
20240626,175800,197259250,28450,28450,28450,28450,0
|
|
20240626,175700,197259250,28450,28450,28450,28450,0
|
|
20240626,175600,197259250,28450,28450,28450,28450,0
|
|
20240626,175500,197259250,28450,28450,28450,28450,0
|
|
20240626,175400,197259250,28450,28450,28450,28450,0
|
|
20240626,175300,197259250,28450,28450,28450,28450,0
|
|
20240626,175200,197259250,28450,28450,28450,28450,0
|
|
20240626,175100,197259250,28450,28450,28450,28450,0
|
|
20240626,175000,197259250,28450,28450,28450,28450,0
|
|
20240626,174900,197259250,28450,28450,28450,28450,0
|
|
20240626,174800,197259250,28450,28450,28450,28450,0
|
|
20240626,174700,197259250,28450,28450,28450,28450,0
|
|
20240626,174600,197259250,28450,28450,28450,28450,0
|
|
20240626,174500,197259250,28450,28450,28450,28450,0
|
|
20240626,174400,197259250,28450,28450,28450,28450,0
|
|
20240626,174300,197259250,28450,28450,28450,28450,0
|
|
20240626,174200,197259250,28450,28450,28450,28450,0
|
|
20240626,174100,197259250,28450,28450,28450,28450,0
|
|
20240626,174000,197259250,28450,28450,28450,28450,0
|
|
20240626,173900,197259250,28450,28450,28450,28450,28
|
|
20240626,173800,197259250,28450,28450,28450,28450,0
|
|
20240626,173700,197259250,28450,28450,28450,28450,0
|
|
20240626,173600,197259250,28450,28450,28450,28450,0
|
|
20240626,173500,197259250,28450,28450,28450,28450,0
|
|
20240626,173400,197259250,28450,28450,28450,28450,0
|
|
20240626,173300,197259250,28450,28450,28450,28450,0
|
|
20240626,173200,197259250,28450,28450,28450,28450,0
|
|
20240626,173100,197259250,28450,28450,28450,28450,0
|
|
20240626,173000,197259250,28450,28450,28450,28450,0
|
|
20240626,172900,197259250,28450,28450,28450,28450,0
|
|
20240626,172800,197259250,28450,28450,28450,28450,0
|
|
20240626,172700,197259250,28450,28450,28450,28450,0
|
|
20240626,172600,197259250,28450,28450,28450,28450,0
|
|
20240626,172500,197259250,28450,28450,28450,28450,0
|
|
20240626,172400,197259250,28450,28450,28450,28450,0
|
|
20240626,172300,197259250,28450,28450,28450,28450,0
|
|
20240626,172200,197259250,28450,28450,28450,28450,0
|
|
20240626,172100,197259250,28450,28450,28450,28450,0
|
|
20240626,172000,197259250,28450,28450,28450,28450,0
|
|
20240626,171900,197259250,28450,28450,28450,28450,0
|
|
20240626,171800,197259250,28450,28450,28450,28450,0
|
|
20240626,171700,197259250,28450,28450,28450,28450,0
|
|
20240626,171600,197259250,28450,28450,28450,28450,0
|
|
20240626,171500,197259250,28450,28450,28450,28450,0
|
|
20240626,171400,197259250,28450,28450,28450,28450,0
|
|
20240626,171300,197259250,28450,28450,28450,28450,0
|
|
20240626,171200,197259250,28450,28450,28450,28450,0
|
|
20240626,171100,197259250,28450,28450,28450,28450,0
|
|
20240626,171000,197259250,28450,28450,28450,28450,0
|
|
20240626,170900,197259250,28450,28450,28450,28450,28
|
|
20240626,170800,197259250,28450,28450,28450,28450,0
|
|
20240626,170700,197259250,28450,28450,28450,28450,0
|
|
20240626,170600,197259250,28450,28450,28450,28450,0
|
|
20240626,170500,197259250,28450,28450,28450,28450,0
|
|
20240626,170400,197259250,28450,28450,28450,28450,0
|
|
20240626,170300,197259250,28450,28450,28450,28450,0
|
|
20240626,170200,197259250,28450,28450,28450,28450,0
|
|
20240626,170100,197259250,28450,28450,28450,28450,0
|
|
20240626,170000,197259250,28450,28450,28450,28450,0
|
|
20240626,165900,197259250,28450,28450,28450,28450,0
|
|
20240626,165800,197259250,28450,28450,28450,28450,0
|
|
20240626,165700,197259250,28450,28450,28450,28450,0
|
|
20240626,165600,197259250,28450,28450,28450,28450,0
|
|
20240626,165500,197259250,28450,28450,28450,28450,0
|
|
20240626,165400,197259250,28450,28450,28450,28450,0
|
|
20240626,165300,197259250,28450,28450,28450,28450,0
|
|
20240626,165200,197259250,28450,28450,28450,28450,0
|
|
20240626,165100,197259250,28450,28450,28450,28450,0
|
|
20240626,165000,197259250,28450,28450,28450,28450,0
|
|
20240626,164900,197259250,28450,28450,28450,28450,0
|
|
20240626,164800,197259250,28450,28450,28450,28450,0
|
|
20240626,164700,197259250,28450,28450,28450,28450,0
|
|
20240626,164600,197259250,28450,28450,28450,28450,0
|
|
20240626,164500,197259250,28450,28450,28450,28450,0
|
|
20240626,164400,197259250,28450,28450,28450,28450,0
|
|
20240626,164300,197259250,28450,28450,28450,28450,0
|
|
20240626,164200,197259250,28450,28450,28450,28450,0
|
|
20240626,164100,197259250,28450,28450,28450,28450,0
|
|
20240626,164000,197259250,28450,28450,28450,28450,0
|
|
20240626,163900,197259250,28450,28450,28450,28450,28
|
|
20240626,163800,197259250,28450,28450,28450,28450,0
|
|
20240626,163700,197259250,28450,28450,28450,28450,0
|
|
20240626,163600,197259250,28450,28450,28450,28450,0
|
|
20240626,163500,197259250,28450,28450,28450,28450,0
|
|
20240626,163400,197259250,28450,28450,28450,28450,0
|
|
20240626,163300,197259250,28450,28450,28450,28450,0
|
|
20240626,163200,197259250,28450,28450,28450,28450,0
|
|
20240626,163100,197259250,28450,28450,28450,28450,0
|
|
20240626,163000,197259250,28450,28450,28450,28450,0
|
|
20240626,162900,197259250,28450,28450,28450,28450,0
|
|
20240626,162800,197259250,28450,28450,28450,28450,0
|
|
20240626,162700,197259250,28450,28450,28450,28450,0
|
|
20240626,162600,197259250,28450,28450,28450,28450,0
|
|
20240626,162500,197259250,28450,28450,28450,28450,0
|
|
20240626,162400,197259250,28450,28450,28450,28450,0
|
|
20240626,162300,197259250,28450,28450,28450,28450,0
|
|
20240626,162200,197259250,28450,28450,28450,28450,0
|
|
20240626,162100,197259250,28450,28450,28450,28450,0
|
|
20240626,162000,197259250,28450,28450,28450,28450,0
|
|
20240626,161900,197259250,28450,28450,28450,28450,0
|
|
20240626,161800,197259250,28450,28450,28450,28450,0
|
|
20240626,161700,197259250,28450,28450,28450,28450,0
|
|
20240626,161600,197259250,28450,28450,28450,28450,0
|
|
20240626,161500,197259250,28450,28450,28450,28450,0
|
|
20240626,161400,197259250,28450,28450,28450,28450,0
|
|
20240626,161300,197259250,28450,28450,28450,28450,0
|
|
20240626,161200,197259250,28450,28450,28450,28450,0
|
|
20240626,161100,197259250,28450,28450,28450,28450,0
|
|
20240626,161000,197259250,28450,28450,28450,28450,0
|
|
20240626,160900,197259250,28450,28450,28450,28450,28
|
|
20240626,160800,197259250,28450,28450,28450,28450,0
|
|
20240626,160700,197259250,28450,28450,28450,28450,0
|
|
20240626,160600,197259250,28450,28450,28450,28450,0
|
|
20240626,160500,197259250,28450,28450,28450,28450,0
|
|
20240626,160400,197259250,28450,28450,28450,28450,0
|
|
20240626,160300,197259250,28450,28450,28450,28450,0
|
|
20240626,160200,197259250,28450,28450,28450,28450,0
|
|
20240626,160100,197259250,28450,28450,28450,28450,0
|
|
20240626,160000,197259250,28450,28450,28450,28450,0
|
|
20240626,155900,197259250,28450,28450,28450,28450,0
|
|
20240626,155800,197259250,28450,28450,28450,28450,0
|
|
20240626,155700,197259250,28450,28450,28450,28450,0
|
|
20240626,155600,197259250,28450,28450,28450,28450,0
|
|
20240626,155500,197259250,28450,28450,28450,28450,0
|
|
20240626,155400,197259250,28450,28450,28450,28450,0
|
|
20240626,155300,197259250,28450,28450,28450,28450,0
|
|
20240626,155200,197259250,28450,28450,28450,28450,0
|
|
20240626,155100,197259250,28450,28450,28450,28450,0
|
|
20240626,155000,197259250,28450,28450,28450,28450,0
|
|
20240626,154900,197259250,28450,28450,28450,28450,0
|
|
20240626,154800,197259250,28450,28450,28450,28450,0
|
|
20240626,154700,197259250,28450,28450,28450,28450,0
|
|
20240626,154600,197259250,28450,28450,28450,28450,0
|
|
20240626,154500,197259250,28450,28450,28450,28450,0
|
|
20240626,154400,197259250,28450,28450,28450,28450,0
|
|
20240626,154300,197259250,28450,28450,28450,28450,0
|
|
20240626,154200,197259250,28450,28450,28450,28450,0
|
|
20240626,154100,197259250,28450,28450,28450,28450,0
|
|
20240626,154000,197259250,28450,28450,28450,28450,0
|
|
20240626,153900,197259250,28450,28450,28450,28450,28
|
|
20240626,153800,197259250,28450,28450,28450,28450,0
|
|
20240626,153700,197259250,28450,28450,28450,28450,0
|
|
20240626,153600,197259250,28450,28450,28450,28450,0
|
|
20240626,153500,197259250,28450,28450,28450,28450,0
|
|
20240626,153400,197259250,28450,28450,28450,28450,0
|
|
20240626,153300,197259250,28450,28450,28450,28450,0
|
|
20240626,153200,197259250,28450,28450,28450,28450,0
|
|
20240626,153100,197259250,28450,28450,28450,28450,0
|
|
20240626,153000,197259250,28450,28450,28450,28450,28
|
|
20240626,152900,196462650,28450,28450,28450,28450,0
|
|
20240626,152800,196462650,28450,28450,28450,28450,0
|
|
20240626,152700,196462650,28450,28450,28450,28450,0
|
|
20240626,152600,196462650,28450,28450,28450,28450,0
|
|
20240626,152500,196462650,28450,28450,28450,28450,0
|
|
20240626,152400,196462650,28450,28450,28450,28450,0
|
|
20240626,152300,196462650,28450,28450,28450,28450,0
|
|
20240626,152200,196462650,28450,28450,28450,28450,0
|
|
20240626,152100,196462650,28450,28450,28450,28450,0
|
|
20240626,152000,196462650,28450,28450,28450,28450,0
|
|
20240626,151900,196462650,28450,28500,28500,28450,7
|
|
20240626,151800,196263350,28500,28550,28600,28500,11
|
|
20240626,151700,195949450,28500,28500,28550,28500,9
|
|
20240626,151600,195692700,28500,28550,28600,28500,17
|
|
20240626,151500,195206900,28500,28650,28650,28500,113
|
|
20240626,151400,191983550,28600,28600,28600,28600,17
|
|
20240626,151300,191497350,28600,28600,28600,28600,14
|
|
20240626,151200,191096950,28600,28650,28650,28600,16
|
|
20240626,151100,190639100,28600,28600,28650,28550,22
|
|
20240626,151000,190009750,28600,28600,28650,28600,29
|
|
20240626,150900,189180150,28600,28550,28600,28550,5
|
|
20240626,150800,189037300,28600,28650,28650,28600,16
|
|
20240626,150700,188579450,28600,28650,28650,28600,30
|
|
20240626,150600,187720700,28600,28600,28650,28600,30
|
|
20240626,150500,186861900,28650,28650,28650,28600,17
|
|
20240626,150400,186375000,28600,28600,28600,28550,36
|
|
20240626,150300,185345550,28600,28550,28600,28550,13
|
|
20240626,150200,184973900,28500,28550,28550,28500,53
|
|
20240626,150100,183463100,28600,28550,28600,28500,16
|
|
20240626,150000,183005850,28500,28600,28600,28500,6
|
|
20240626,145900,182834350,28500,28500,28550,28500,22
|
|
20240626,145800,182206500,28600,28600,28600,28600,16
|
|
20240626,145700,181748900,28600,28600,28600,28600,18
|
|
20240626,145600,181234100,28650,28700,28700,28650,14
|
|
20240626,145500,180832800,28600,28600,28650,28600,29
|
|
20240626,145400,180003150,28600,28600,28650,28600,24
|
|
20240626,145300,179316350,28600,28600,28600,28600,14
|
|
20240626,145200,178915950,28600,28600,28650,28600,29
|
|
20240626,145100,178086000,28650,28600,28650,28600,17
|
|
20240626,145000,177599150,28650,28700,28700,28650,16
|
|
20240626,144900,177140550,28500,28700,28700,28500,18
|
|
20240626,144800,176624950,28650,28700,28700,28650,22
|
|
20240626,144700,175994100,28650,28650,28700,28650,22
|
|
20240626,144600,175363300,28700,28700,28700,28700,23
|
|
20240626,144500,174703200,28700,28700,28700,28700,11
|
|
20240626,144400,174387500,28600,28600,28600,28600,0
|
|
20240626,144300,174387500,28600,28600,28600,28600,0
|
|
20240626,144200,174387500,28600,28700,28700,28600,44
|
|
20240626,144100,173127800,28600,28600,28600,28600,0
|
|
20240626,144000,173127800,28600,28600,28600,28600,0
|
|
20240626,143900,173127800,28600,28700,28700,28600,44
|
|
20240626,143800,171868400,28600,28600,28600,28600,0
|
|
20240626,143700,171868400,28600,28600,28600,28600,0
|
|
20240626,143600,171868400,28600,28600,28600,28600,0
|
|
20240626,143500,171868400,28600,28600,28600,28600,24
|
|
20240626,143400,171182000,28600,28600,28600,28600,20
|
|
20240626,143300,170610000,28600,28600,28600,28600,10
|
|
20240626,143200,170324000,28600,28600,28600,28600,0
|
|
20240626,143100,170324000,28600,28600,28600,28600,25
|
|
20240626,143000,169609000,28600,28600,28600,28600,0
|
|
20240626,142900,169609000,28600,28600,28600,28600,32
|
|
20240626,142800,168693800,28600,28600,28600,28600,20
|
|
20240626,142700,168121800,28600,28600,28600,28600,24
|
|
20240626,142600,167435400,28600,28600,28600,28600,3
|
|
20240626,142500,167349600,28500,28500,28500,28500,0
|
|
20240626,142400,167349600,28500,28500,28500,28500,7
|
|
20240626,142300,167150100,28500,28500,28500,28500,45
|
|
20240626,142200,165867600,28550,28600,28600,28550,125
|
|
20240626,142100,162298300,28600,28600,28600,28600,10
|
|
20240626,142000,162012300,28600,28600,28600,28600,16
|
|
20240626,141900,161554700,28600,28600,28600,28600,21
|
|
20240626,141800,160954100,28600,28600,28600,28600,11
|
|
20240626,141700,160639500,28600,28600,28600,28600,33
|
|
20240626,141600,159695700,28600,28600,28600,28600,0
|
|
20240626,141500,159695700,28600,28600,28600,28600,1
|
|
20240626,141400,159667100,28700,28700,28700,28700,22
|
|
20240626,141300,159035700,28700,28700,28700,28700,12
|
|
20240626,141200,158691300,28700,28700,28700,28700,11
|
|
20240626,141100,158375600,28700,28700,28700,28700,10
|
|
20240626,141000,158088600,28700,28600,28700,28600,18
|
|
20240626,140900,157572500,28600,28600,28600,28600,21
|
|
20240626,140800,156971900,28600,28600,28600,28600,11
|
|
20240626,140700,156657300,28600,28600,28600,28600,10
|
|
20240626,140600,156371300,28600,28600,28600,28600,13
|
|
20240626,140500,155999500,28600,28600,28600,28600,11
|
|
20240626,140400,155684900,28600,28600,28600,28600,54
|
|
20240626,140300,154140500,28600,28600,28600,28600,22
|
|
20240626,140200,153511300,28650,28650,28650,28650,11
|
|
20240626,140100,153196150,28450,28450,28450,28450,5
|
|
20240626,140000,153053900,28400,28350,28400,28350,329
|
|
20240626,135900,143710900,28350,28200,28350,28150,216
|
|
20240626,135800,137594900,28250,28200,28250,28200,42
|
|
20240626,135700,136408750,28150,28250,28250,28150,23
|
|
20240626,135600,135760350,28250,28150,28250,28150,46
|
|
20240626,135500,134461300,28150,28200,28200,28150,20
|
|
20240626,135400,133897900,28200,28150,28200,28150,6
|
|
20240626,135300,133728750,28150,28200,28250,28150,18
|
|
20240626,135200,133221300,28150,28150,28150,28150,10
|
|
20240626,135100,132939800,28150,28150,28150,28150,12
|
|
20240626,135000,132602000,28150,28150,28150,28150,41
|
|
20240626,134900,131447850,28150,28150,28150,28150,10
|
|
20240626,134800,131166350,28150,28150,28150,28150,11
|
|
20240626,134700,130856700,28150,28150,28150,28150,9
|
|
20240626,134600,130603350,28250,28150,28250,28150,13
|
|
20240626,134500,130236900,28150,28200,28200,28150,12
|
|
20240626,134400,129898750,28200,28150,28200,28150,16
|
|
20240626,134300,129448050,28150,28150,28150,28150,10
|
|
20240626,134200,129166550,28150,28150,28150,28150,7
|
|
20240626,134100,128969500,28150,28150,28150,28150,15
|
|
20240626,134000,128547250,28100,28100,28150,28100,17
|
|
20240626,133900,128069450,28100,28100,28100,28100,0
|
|
20240626,133800,128069450,28100,28150,28150,28100,17
|
|
20240626,133700,127591650,28150,28150,28150,28150,1
|
|
20240626,133600,127563500,28150,28150,28200,28150,23
|
|
20240626,133500,126916000,28150,28150,28150,28150,7
|
|
20240626,133400,126718950,28150,28150,28150,28150,12
|
|
20240626,133300,126381150,28150,28150,28150,28150,7
|
|
20240626,133200,126184100,28150,28150,28150,28150,9
|
|
20240626,133100,125930750,28150,28150,28150,28150,21
|
|
20240626,133000,125339600,28150,28150,28150,28150,3
|
|
20240626,132900,125255150,28150,28150,28150,28150,18
|
|
20240626,132800,124748450,28150,28150,28150,28150,2
|
|
20240626,132700,124692150,28150,28150,28150,28150,23
|
|
20240626,132600,124044700,28150,28150,28150,28150,5
|
|
20240626,132500,123903950,28150,28150,28150,28150,14
|
|
20240626,132400,123509850,28150,28150,28150,28150,12
|
|
20240626,132300,123172050,28150,28150,28150,28150,8
|
|
20240626,132200,122946850,28150,28150,28150,28150,16
|
|
20240626,132100,122496450,28150,28150,28150,28150,10
|
|
20240626,132000,122214950,28150,28150,28150,28150,15
|
|
20240626,131900,121792700,28150,28150,28150,28150,5
|
|
20240626,131800,121651950,28150,28150,28150,28150,12
|
|
20240626,131700,121314150,28200,28200,28200,28200,13
|
|
20240626,131600,120947550,28150,28150,28150,28150,11
|
|
20240626,131500,120637900,28150,28150,28150,28150,12
|
|
20240626,131400,120300100,28150,28150,28150,28150,109
|
|
20240626,131300,117231750,28150,28150,28150,28150,11
|
|
20240626,131200,116922100,28150,28150,28150,28150,114
|
|
20240626,131100,113713000,28150,28150,28150,28150,7
|
|
20240626,131000,113515950,28200,28200,28200,28200,13
|
|
20240626,130900,113149350,28200,28150,28200,28150,15
|
|
20240626,130800,112726650,28150,28150,28150,28150,15
|
|
20240626,130700,112304400,28200,28150,28200,28150,9
|
|
20240626,130600,112051000,28150,28100,28150,28100,18
|
|
20240626,130500,111544650,28150,28150,28150,28150,9
|
|
20240626,130400,111291300,28100,28100,28150,28100,11
|
|
20240626,130300,110981900,28100,28150,28150,28100,12
|
|
20240626,130200,110644350,28100,28100,28100,28100,6
|
|
20240626,130100,110475750,28100,28100,28100,28100,19
|
|
20240626,130000,109941850,28100,28100,28100,28100,9
|
|
20240626,125900,109688950,28100,28100,28100,28100,6
|
|
20240626,125800,109520350,28250,28100,28250,28100,16
|
|
20240626,125700,109069600,28250,28150,28250,28150,7
|
|
20240626,125600,108872350,28100,28100,28100,28100,15
|
|
20240626,125500,108450850,28150,28150,28150,28150,6
|
|
20240626,125400,108281950,28100,28100,28100,28100,17
|
|
20240626,125300,107804250,28100,28100,28100,28100,6
|
|
20240626,125200,107635650,28100,28100,28100,28100,8
|
|
20240626,125100,107410850,28100,28100,28100,28100,22
|
|
20240626,125000,106792650,28100,28100,28100,28100,13
|
|
20240626,124900,106427350,28100,28100,28100,28100,11
|
|
20240626,124800,106118250,28100,28100,28100,28100,75
|
|
20240626,124700,104010750,28100,28100,28100,28100,18
|
|
20240626,124600,103504950,28100,28100,28100,28100,7
|
|
20240626,124500,103308250,28100,28100,28100,28100,9
|
|
20240626,124400,103055350,28100,28100,28100,28100,18
|
|
20240626,124300,102549550,28050,28050,28050,28050,5
|
|
20240626,124200,102409300,28050,28050,28050,28050,16
|
|
20240626,124100,101960500,28050,28100,28100,28050,8
|
|
20240626,124000,101736050,28050,28050,28050,28050,16
|
|
20240626,123900,101287250,28050,28050,28050,28050,49
|
|
20240626,123800,99912800,28050,28050,28050,28050,5
|
|
20240626,123700,99772550,28050,28050,28050,28050,21
|
|
20240626,123600,99183500,28050,28050,28050,28050,8
|
|
20240626,123500,98959100,28050,28050,28050,28050,16
|
|
20240626,123400,98510300,28050,28050,28050,28050,9
|
|
20240626,123300,98257850,28050,28050,28050,28050,13
|
|
20240626,123200,97893200,28050,28050,28050,28050,10
|
|
20240626,123100,97612700,28050,28100,28100,28050,8
|
|
20240626,123000,97388100,28100,28150,28150,28100,15
|
|
20240626,122900,96966500,28150,28100,28150,28100,9
|
|
20240626,122800,96713500,28100,28100,28100,28100,13
|
|
20240626,122700,96348200,28100,28100,28100,28100,8
|
|
20240626,122600,96123400,28100,28100,28150,28100,18
|
|
20240626,122500,95617450,28150,28150,28150,28150,9
|
|
20240626,122400,95364100,28150,28150,28150,28150,4
|
|
20240626,122300,95251500,28150,28150,28150,28150,16
|
|
20240626,122200,94801100,28150,28150,28150,28150,9
|
|
20240626,122100,94547750,28150,28150,28150,28150,17
|
|
20240626,122000,94069200,28150,28150,28150,28150,9
|
|
20240626,121900,93815850,28150,28150,28150,28150,6
|
|
20240626,121800,93646950,28150,28150,28150,28150,10
|
|
20240626,121700,93365450,28150,28150,28150,28150,8
|
|
20240626,121600,93140250,28150,28150,28150,28150,10
|
|
20240626,121500,92858750,28150,28150,28150,28150,9
|
|
20240626,121400,92605400,28150,28150,28150,28150,16
|
|
20240626,121300,92155000,28150,28150,28150,28150,7
|
|
20240626,121200,91957950,28150,28150,28150,28150,19
|
|
20240626,121100,91423100,28200,28200,28200,28200,2
|
|
20240626,121000,91366700,28200,28200,28200,28200,13
|
|
20240626,120900,91000100,28200,28150,28200,28150,19
|
|
20240626,120800,90465200,28150,28150,28150,28150,8
|
|
20240626,120700,90240000,28150,28150,28150,28150,13
|
|
20240626,120600,89874050,28150,28150,28150,28150,10
|
|
20240626,120500,89592550,28150,28150,28150,28150,13
|
|
20240626,120400,89226600,28150,28150,28150,28150,8
|
|
20240626,120300,89001400,28200,28200,28200,28200,7
|
|
20240626,120200,88804000,28200,28200,28200,28150,22
|
|
20240626,120100,88183900,28200,28200,28200,28200,13
|
|
20240626,120000,87817300,28200,28200,28200,28150,11
|
|
20240626,115900,87507250,28200,28150,28200,28150,16
|
|
20240626,115800,87056500,28150,28150,28150,28150,3
|
|
20240626,115700,86972050,28150,28200,28200,28150,17
|
|
20240626,115600,86493300,28200,28150,28200,28150,24
|
|
20240626,115500,85817500,28150,28150,28150,28150,23
|
|
20240626,115400,85170050,28100,28100,28100,28100,7
|
|
20240626,115300,84973350,28100,28100,28100,28100,17
|
|
20240626,115200,84495650,28100,28100,28100,28100,5
|
|
20240626,115100,84355150,28100,28100,28100,28100,8
|
|
20240626,115000,84130350,28100,28150,28150,28100,18
|
|
20240626,114900,83624350,28200,28200,28200,28200,2
|
|
20240626,114800,83567950,28200,28100,28200,28100,30
|
|
20240626,114700,82724050,28100,28100,28100,28100,0
|
|
20240626,114600,82724050,28100,28100,28100,28100,219
|
|
20240626,114500,76570150,28100,28100,28100,28100,2
|
|
20240626,114400,76513950,28150,28100,28150,28100,10
|
|
20240626,114300,76232800,28100,28100,28150,28100,185
|
|
20240626,114200,71034250,28100,28100,28100,28100,11
|
|
20240626,114100,70725150,28100,28150,28150,28100,93
|
|
20240626,114000,68107300,28150,28150,28150,28150,9
|
|
20240626,113900,67853950,28150,28150,28150,28150,8
|
|
20240626,113800,67628750,28200,28200,28200,28200,8
|
|
20240626,113700,67403150,28200,28200,28200,28200,11
|
|
20240626,113600,67092950,28200,28200,28200,28200,8
|
|
20240626,113500,66867350,28200,28200,28200,28200,12
|
|
20240626,113400,66528950,28200,28200,28200,28200,10
|
|
20240626,113300,66246950,28200,28200,28200,28200,11
|
|
20240626,113200,65936750,28200,28200,28200,28200,8
|
|
20240626,113100,65711150,28200,28200,28200,28200,11
|
|
20240626,113000,65400950,28200,28200,28200,28200,2
|
|
20240626,112900,65344550,28200,28200,28200,28200,18
|
|
20240626,112800,64836950,28200,28150,28200,28100,64
|
|
20240626,112700,63032850,28150,28150,28150,28150,13
|
|
20240626,112600,62666900,28150,28150,28150,28150,6
|
|
20240626,112500,62498000,28200,28100,28200,28100,19
|
|
20240626,112400,61963050,28100,28150,28150,28100,12
|
|
20240626,112300,61625600,28150,28150,28150,28150,1
|
|
20240626,112200,61597450,28150,28100,28150,28100,16
|
|
20240626,112100,61147600,28100,28100,28100,28100,4
|
|
20240626,112000,61035200,28100,28100,28100,28100,20
|
|
20240626,111900,60473200,28100,28100,28100,28100,2
|
|
20240626,111800,60417000,28100,28100,28100,28100,11
|
|
20240626,111700,60107900,28100,28050,28100,28050,3
|
|
20240626,111600,60023700,28050,28100,28100,28050,10
|
|
20240626,111500,59742950,28100,28100,28100,28100,17
|
|
20240626,111400,59265250,28100,28100,28100,28100,2
|
|
20240626,111300,59209050,28100,28100,28100,28050,20
|
|
20240626,111200,58647800,28100,28100,28100,28100,72
|
|
20240626,111100,56624600,28100,28100,28100,28100,19
|
|
20240626,111000,56090700,28100,28100,28100,28100,2
|
|
20240626,110900,56034500,28100,28050,28100,28050,15
|
|
20240626,110800,55613550,28100,28100,28100,28100,9
|
|
20240626,110700,55360650,28100,28050,28100,28050,11
|
|
20240626,110600,55051650,28100,28150,28150,28100,162
|
|
20240626,110500,50497200,28150,28150,28150,28150,13
|
|
20240626,110400,50131250,28150,28150,28150,28150,9
|
|
20240626,110300,49877900,28150,28150,28150,28150,149
|
|
20240626,110200,45683550,28200,28200,28200,28200,129
|
|
20240626,110100,42045750,28200,28200,28200,28200,13
|
|
20240626,110000,41679150,28200,28200,28200,28200,11
|
|
20240626,105900,41368950,28200,28200,28200,28200,9
|
|
20240626,105800,41115150,28200,28200,28200,28200,9
|
|
20240626,105700,40861350,28200,28200,28200,28200,2
|
|
20240626,105600,40804950,28250,28250,28250,28200,209
|
|
20240626,105500,34900900,28250,28250,28250,28250,2
|
|
20240626,105400,34844400,28250,28300,28300,28250,21
|
|
20240626,105300,34250950,28300,28300,28300,28300,1
|
|
20240626,105200,34222650,28250,28250,28250,28250,0
|
|
20240626,105100,34222650,28250,28250,28250,28250,0
|
|
20240626,105000,34222650,28250,28250,28250,28250,3
|
|
20240626,104900,34137900,28250,28250,28250,28250,0
|
|
20240626,104800,34137900,28250,28250,28250,28250,0
|
|
20240626,104700,34137900,28250,28250,28250,28250,15
|
|
20240626,104600,33714150,28300,28300,28300,28300,3
|
|
20240626,104500,33629250,28300,28300,28300,28300,0
|
|
20240626,104400,33629250,28300,28300,28300,28300,0
|
|
20240626,104300,33629250,28300,28300,28300,28300,2
|
|
20240626,104200,33572650,28300,28300,28300,28300,0
|
|
20240626,104100,33572650,28300,28300,28300,28300,0
|
|
20240626,104000,33572650,28300,28300,28300,28300,2
|
|
20240626,103900,33516050,28300,28300,28300,28300,9
|
|
20240626,103800,33261350,28250,28250,28250,28250,0
|
|
20240626,103700,33261350,28250,28250,28250,28250,0
|
|
20240626,103600,33261350,28250,28250,28250,28250,0
|
|
20240626,103500,33261350,28250,28250,28250,28250,0
|
|
20240626,103400,33261350,28250,28250,28250,28250,0
|
|
20240626,103300,33261350,28250,28250,28250,28250,0
|
|
20240626,103200,33261350,28250,28250,28250,28250,0
|
|
20240626,103100,33261350,28250,28250,28250,28250,10
|
|
20240626,103000,32978850,28250,28250,28250,28250,0
|
|
20240626,102900,32978850,28250,28250,28250,28250,0
|
|
20240626,102800,32978850,28250,28250,28250,28250,0
|
|
20240626,102700,32978850,28250,28250,28250,28250,0
|
|
20240626,102600,32978850,28250,28250,28250,28250,0
|
|
20240626,102500,32978850,28250,28250,28250,28250,0
|
|
20240626,102400,32978850,28250,28250,28250,28250,0
|
|
20240626,102300,32978850,28250,28250,28250,28250,0
|
|
20240626,102200,32978850,28250,28250,28250,28250,60
|
|
20240626,102100,31283850,28300,28300,28300,28300,0
|
|
20240626,102000,31283850,28300,28300,28300,28300,0
|
|
20240626,101900,31283850,28300,28300,28300,28300,2
|
|
20240626,101800,31227250,28300,28300,28300,28300,0
|
|
20240626,101700,31227250,28300,28300,28300,28300,0
|
|
20240626,101600,31227250,28300,28300,28300,28300,2
|
|
20240626,101500,31170650,28300,28300,28300,28300,1
|
|
20240626,101400,31142350,28300,28300,28300,28300,0
|
|
20240626,101300,31142350,28300,28300,28300,28300,2
|
|
20240626,101200,31085750,28300,28300,28300,28300,1
|
|
20240626,101100,31057450,28300,28300,28300,28300,5
|
|
20240626,101000,30915950,28250,28250,28250,28250,0
|
|
20240626,100900,30915950,28250,28250,28250,28250,0
|
|
20240626,100800,30915950,28250,28250,28250,28250,0
|
|
20240626,100700,30915950,28250,28250,28250,28250,1
|
|
20240626,100600,30887700,28250,28250,28250,28250,16
|
|
20240626,100500,30435700,28300,28300,28300,28300,0
|
|
20240626,100400,30435700,28300,28350,28350,28300,49
|
|
20240626,100300,29048950,28350,28350,28350,28350,1
|
|
20240626,100200,29020600,28350,28350,28350,28350,52
|
|
20240626,100100,27546400,28350,28350,28350,28350,0
|
|
20240626,100000,27546400,28350,28350,28350,28350,0
|
|
20240626,095900,27546400,28350,28350,28350,28350,2
|
|
20240626,095800,27489700,28350,28350,28350,28350,0
|
|
20240626,095700,27489700,28350,28350,28350,28350,4
|
|
20240626,095600,27376300,28350,28350,28350,28350,103
|
|
20240626,095500,24456250,28350,28350,28350,28350,0
|
|
20240626,095400,24456250,28350,28350,28350,28350,0
|
|
20240626,095300,24456250,28350,28350,28350,28350,2
|
|
20240626,095200,24399550,28350,28300,28350,28300,42
|
|
20240626,095100,23210900,28350,28350,28350,28350,0
|
|
20240626,095000,23210900,28350,28350,28350,28350,0
|
|
20240626,094900,23210900,28350,28350,28350,28350,2
|
|
20240626,094800,23154200,28350,28350,28350,28350,0
|
|
20240626,094700,23154200,28350,28350,28350,28350,0
|
|
20240626,094600,23154200,28350,28350,28350,28350,0
|
|
20240626,094500,23154200,28350,28350,28350,28350,41
|
|
20240626,094400,21991850,28350,28350,28350,28350,0
|
|
20240626,094300,21991850,28350,28350,28350,28350,0
|
|
20240626,094200,21991850,28350,28350,28350,28350,2
|
|
20240626,094100,21935150,28350,28350,28350,28350,0
|
|
20240626,094000,21935150,28350,28350,28350,28350,2
|
|
20240626,093900,21878450,28300,28300,28300,28300,0
|
|
20240626,093800,21878450,28300,28300,28300,28300,0
|
|
20240626,093700,21878450,28300,28300,28300,28300,0
|
|
20240626,093600,21878450,28300,28300,28300,28300,0
|
|
20240626,093500,21878450,28300,28300,28300,28300,0
|
|
20240626,093400,21878450,28300,28300,28300,28300,10
|
|
20240626,093300,21595450,28350,28350,28350,28350,0
|
|
20240626,093200,21595450,28350,28350,28350,28350,0
|
|
20240626,093100,21595450,28350,28300,28350,28300,20
|
|
20240626,093000,21028950,28250,28250,28250,28250,0
|
|
20240626,092900,21028950,28250,28250,28250,28250,0
|
|
20240626,092800,21028950,28250,28250,28250,28250,0
|
|
20240626,092700,21028950,28250,28250,28250,28250,0
|
|
20240626,092600,21028950,28250,28250,28250,28250,0
|
|
20240626,092500,21028950,28250,28250,28250,28250,0
|
|
20240626,092400,21028950,28250,28250,28250,28250,0
|
|
20240626,092300,21028950,28250,28250,28250,28250,23
|
|
20240626,092200,20379200,28250,28250,28250,28250,0
|
|
20240626,092100,20379200,28250,28250,28250,28250,0
|
|
20240626,092000,20379200,28250,28250,28250,28250,0
|
|
20240626,091900,20379200,28250,28250,28250,28250,6
|
|
20240626,091800,20209700,28250,28250,28250,28250,0
|
|
20240626,091700,20209700,28250,28250,28250,28250,2
|
|
20240626,091600,20153200,28250,28250,28250,28250,2
|
|
20240626,091500,20096700,28250,28250,28250,28250,30
|
|
20240626,091400,19249200,28200,28200,28200,28200,2
|
|
20240626,091300,19192800,28200,28200,28200,28200,3
|
|
20240626,091200,19108200,28150,28150,28150,28150,200
|
|
20240626,091100,13478200,28150,28150,28150,28150,251
|
|
20240626,091000,6412550,28200,28200,28200,28200,0
|
|
20240626,090900,6412550,28200,28200,28200,28200,44
|
|
20240626,090800,5171750,28200,28250,28300,28200,56
|
|
20240626,090700,3591850,28400,28400,28400,28400,0
|
|
20240626,090600,3591850,28400,28400,28400,28400,0
|
|
20240626,090500,3591850,28400,28400,28400,28400,0
|
|
20240626,090400,3591850,28400,28400,28400,28400,1
|
|
20240626,090300,3563450,28500,28500,28500,28500,0
|
|
20240626,090200,3563450,28500,28500,28500,28500,0
|
|
20240626,090100,3563450,28500,28500,28500,28500,0
|
|
20240626,090000,3563450,28500,28550,28550,28500,125
|