588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184500,17092504800,39300,39300,39300,39300,9538
|
|
20240625,184400,17092504800,39300,39300,39300,39300,0
|
|
20240625,184300,17092504800,39300,39300,39300,39300,0
|
|
20240625,184200,17092504800,39300,39300,39300,39300,0
|
|
20240625,184100,17092504800,39300,39300,39300,39300,0
|
|
20240625,184000,17092504800,39300,39300,39300,39300,0
|
|
20240625,183900,17092504800,39300,39300,39300,39300,0
|
|
20240625,183800,17092504800,39300,39300,39300,39300,0
|
|
20240625,183700,17092504800,39300,39300,39300,39300,0
|
|
20240625,183600,17092504800,39300,39300,39300,39300,0
|
|
20240625,183500,17092504800,39300,39300,39300,39300,0
|
|
20240625,183400,17092504800,39300,39300,39300,39300,0
|
|
20240625,183300,17092504800,39300,39300,39300,39300,0
|
|
20240625,183200,17092504800,39300,39300,39300,39300,0
|
|
20240625,183100,17092504800,39300,39300,39300,39300,0
|
|
20240625,183000,17092504800,39300,39300,39300,39300,0
|
|
20240625,182900,17092504800,39300,39300,39300,39300,0
|
|
20240625,182800,17092504800,39300,39300,39300,39300,0
|
|
20240625,182700,17092504800,39300,39300,39300,39300,0
|
|
20240625,182600,17092504800,39300,39300,39300,39300,0
|
|
20240625,182500,17092504800,39300,39300,39300,39300,0
|
|
20240625,182400,17092504800,39300,39300,39300,39300,0
|
|
20240625,182300,17092504800,39300,39300,39300,39300,0
|
|
20240625,182200,17092504800,39300,39300,39300,39300,0
|
|
20240625,182100,17092504800,39300,39300,39300,39300,0
|
|
20240625,182000,17092504800,39300,39300,39300,39300,0
|
|
20240625,181900,17092504800,39300,39300,39300,39300,0
|
|
20240625,181800,17092504800,39300,39300,39300,39300,0
|
|
20240625,181700,17092504800,39300,39300,39300,39300,0
|
|
20240625,181600,17092504800,39300,39300,39300,39300,0
|
|
20240625,181500,17092504800,39300,39300,39300,39300,9538
|
|
20240625,181400,17092504800,39300,39300,39300,39300,0
|
|
20240625,181300,17092504800,39300,39300,39300,39300,0
|
|
20240625,181200,17092504800,39300,39300,39300,39300,0
|
|
20240625,181100,17092504800,39300,39300,39300,39300,0
|
|
20240625,181000,17092504800,39300,39300,39300,39300,0
|
|
20240625,180900,17092504800,39300,39300,39300,39300,0
|
|
20240625,180800,17092504800,39300,39300,39300,39300,0
|
|
20240625,180700,17092504800,39300,39300,39300,39300,0
|
|
20240625,180600,17092504800,39300,39300,39300,39300,0
|
|
20240625,180500,17092504800,39300,39300,39300,39300,0
|
|
20240625,180400,17092504800,39300,39300,39300,39300,0
|
|
20240625,180300,17092504800,39300,39300,39300,39300,0
|
|
20240625,180200,17092504800,39300,39300,39300,39300,0
|
|
20240625,180100,17092504800,39300,39300,39300,39300,0
|
|
20240625,180000,17092504800,39300,39300,39300,39300,0
|
|
20240625,175900,17092504800,39300,39300,39300,39300,0
|
|
20240625,175800,17092504800,39300,39300,39300,39300,0
|
|
20240625,175700,17092504800,39300,39300,39300,39300,0
|
|
20240625,175600,17092504800,39300,39300,39300,39300,0
|
|
20240625,175500,17092504800,39300,39300,39300,39300,0
|
|
20240625,175400,17092504800,39300,39300,39300,39300,0
|
|
20240625,175300,17092504800,39300,39300,39300,39300,0
|
|
20240625,175200,17092504800,39300,39300,39300,39300,0
|
|
20240625,175100,17092504800,39300,39300,39300,39300,0
|
|
20240625,175000,17092504800,39300,39300,39300,39300,0
|
|
20240625,174900,17092504800,39300,39300,39300,39300,0
|
|
20240625,174800,17092504800,39300,39300,39300,39300,0
|
|
20240625,174700,17092504800,39300,39300,39300,39300,0
|
|
20240625,174600,17092504800,39300,39300,39300,39300,0
|
|
20240625,174500,17092504800,39300,39300,39300,39300,9538
|
|
20240625,174400,17092504800,39300,39300,39300,39300,0
|
|
20240625,174300,17092504800,39300,39300,39300,39300,0
|
|
20240625,174200,17092504800,39300,39300,39300,39300,0
|
|
20240625,174100,17092504800,39300,39300,39300,39300,0
|
|
20240625,174000,17092504800,39300,39300,39300,39300,0
|
|
20240625,173900,17092504800,39300,39300,39300,39300,0
|
|
20240625,173800,17092504800,39300,39300,39300,39300,0
|
|
20240625,173700,17092504800,39300,39300,39300,39300,0
|
|
20240625,173600,17092504800,39300,39300,39300,39300,0
|
|
20240625,173500,17092504800,39300,39300,39300,39300,0
|
|
20240625,173400,17092504800,39300,39300,39300,39300,0
|
|
20240625,173300,17092504800,39300,39300,39300,39300,0
|
|
20240625,173200,17092504800,39300,39300,39300,39300,0
|
|
20240625,173100,17092504800,39300,39300,39300,39300,0
|
|
20240625,173000,17092504800,39300,39300,39300,39300,0
|
|
20240625,172900,17092504800,39300,39300,39300,39300,0
|
|
20240625,172800,17092504800,39300,39300,39300,39300,0
|
|
20240625,172700,17092504800,39300,39300,39300,39300,0
|
|
20240625,172600,17092504800,39300,39300,39300,39300,0
|
|
20240625,172500,17092504800,39300,39300,39300,39300,0
|
|
20240625,172400,17092504800,39300,39300,39300,39300,0
|
|
20240625,172300,17092504800,39300,39300,39300,39300,0
|
|
20240625,172200,17092504800,39300,39300,39300,39300,0
|
|
20240625,172100,17092504800,39300,39300,39300,39300,0
|
|
20240625,172000,17092504800,39300,39300,39300,39300,0
|
|
20240625,171900,17092504800,39300,39300,39300,39300,0
|
|
20240625,171800,17092504800,39300,39300,39300,39300,0
|
|
20240625,171700,17092504800,39300,39300,39300,39300,0
|
|
20240625,171600,17092504800,39300,39300,39300,39300,0
|
|
20240625,171500,17092504800,39300,39300,39300,39300,9538
|
|
20240625,171400,17092504800,39300,39300,39300,39300,0
|
|
20240625,171300,17092504800,39300,39300,39300,39300,0
|
|
20240625,171200,17092504800,39300,39300,39300,39300,0
|
|
20240625,171100,17092504800,39300,39300,39300,39300,0
|
|
20240625,171000,17092504800,39300,39300,39300,39300,0
|
|
20240625,170900,17092504800,39300,39300,39300,39300,0
|
|
20240625,170800,17092504800,39300,39300,39300,39300,0
|
|
20240625,170700,17092504800,39300,39300,39300,39300,0
|
|
20240625,170600,17092504800,39300,39300,39300,39300,0
|
|
20240625,170500,17092504800,39300,39300,39300,39300,0
|
|
20240625,170400,17092504800,39300,39300,39300,39300,0
|
|
20240625,170300,17092504800,39300,39300,39300,39300,0
|
|
20240625,170200,17092504800,39300,39300,39300,39300,0
|
|
20240625,170100,17092504800,39300,39300,39300,39300,0
|
|
20240625,170000,17092504800,39300,39300,39300,39300,0
|
|
20240625,165900,17092504800,39300,39300,39300,39300,0
|
|
20240625,165800,17092504800,39300,39300,39300,39300,0
|
|
20240625,165700,17092504800,39300,39300,39300,39300,0
|
|
20240625,165600,17092504800,39300,39300,39300,39300,0
|
|
20240625,165500,17092504800,39300,39300,39300,39300,0
|
|
20240625,165400,17092504800,39300,39300,39300,39300,0
|
|
20240625,165300,17092504800,39300,39300,39300,39300,0
|
|
20240625,165200,17092504800,39300,39300,39300,39300,0
|
|
20240625,165100,17092504800,39300,39300,39300,39300,0
|
|
20240625,165000,17092504800,39300,39300,39300,39300,0
|
|
20240625,164900,17092504800,39300,39300,39300,39300,0
|
|
20240625,164800,17092504800,39300,39300,39300,39300,0
|
|
20240625,164700,17092504800,39300,39300,39300,39300,0
|
|
20240625,164600,17092504800,39300,39300,39300,39300,0
|
|
20240625,164500,17092504800,39300,39300,39300,39300,9538
|
|
20240625,164400,17092504800,39300,39300,39300,39300,0
|
|
20240625,164300,17092504800,39300,39300,39300,39300,0
|
|
20240625,164200,17092504800,39300,39300,39300,39300,0
|
|
20240625,164100,17092504800,39300,39300,39300,39300,0
|
|
20240625,164000,17092504800,39300,39300,39300,39300,0
|
|
20240625,163900,17092504800,39300,39300,39300,39300,0
|
|
20240625,163800,17092504800,39300,39300,39300,39300,0
|
|
20240625,163700,17092504800,39300,39300,39300,39300,0
|
|
20240625,163600,17092504800,39300,39300,39300,39300,0
|
|
20240625,163500,17092504800,39300,39300,39300,39300,0
|
|
20240625,163400,17092504800,39300,39300,39300,39300,0
|
|
20240625,163300,17092504800,39300,39300,39300,39300,0
|
|
20240625,163200,17092504800,39300,39300,39300,39300,0
|
|
20240625,163100,17092504800,39300,39300,39300,39300,0
|
|
20240625,163000,17092504800,39300,39300,39300,39300,0
|
|
20240625,162900,17092504800,39300,39300,39300,39300,0
|
|
20240625,162800,17092504800,39300,39300,39300,39300,0
|
|
20240625,162700,17092504800,39300,39300,39300,39300,0
|
|
20240625,162600,17092504800,39300,39300,39300,39300,0
|
|
20240625,162500,17092504800,39300,39300,39300,39300,0
|
|
20240625,162400,17092504800,39300,39300,39300,39300,0
|
|
20240625,162300,17092504800,39300,39300,39300,39300,0
|
|
20240625,162200,17092504800,39300,39300,39300,39300,0
|
|
20240625,162100,17092504800,39300,39300,39300,39300,0
|
|
20240625,162000,17092504800,39300,39300,39300,39300,0
|
|
20240625,161900,17092504800,39300,39300,39300,39300,0
|
|
20240625,161800,17092504800,39300,39300,39300,39300,0
|
|
20240625,161700,17092504800,39300,39300,39300,39300,0
|
|
20240625,161600,17092504800,39300,39300,39300,39300,0
|
|
20240625,161500,17092504800,39300,39300,39300,39300,9538
|
|
20240625,161400,17092504800,39300,39300,39300,39300,0
|
|
20240625,161300,17092504800,39300,39300,39300,39300,0
|
|
20240625,161200,17092504800,39300,39300,39300,39300,0
|
|
20240625,161100,17092504800,39300,39300,39300,39300,0
|
|
20240625,161000,17092504800,39300,39300,39300,39300,0
|
|
20240625,160900,17092504800,39300,39300,39300,39300,0
|
|
20240625,160800,17092504800,39300,39300,39300,39300,0
|
|
20240625,160700,17092504800,39300,39300,39300,39300,0
|
|
20240625,160600,17092504800,39300,39300,39300,39300,0
|
|
20240625,160500,17092504800,39300,39300,39300,39300,0
|
|
20240625,160400,17092504800,39300,39300,39300,39300,0
|
|
20240625,160300,17092504800,39300,39300,39300,39300,0
|
|
20240625,160200,17092504800,39300,39300,39300,39300,0
|
|
20240625,160100,17092504800,39300,39300,39300,39300,0
|
|
20240625,160000,17092504800,39300,39300,39300,39300,0
|
|
20240625,155900,17092504800,39300,39300,39300,39300,0
|
|
20240625,155800,17092504800,39300,39300,39300,39300,0
|
|
20240625,155700,17092504800,39300,39300,39300,39300,0
|
|
20240625,155600,17092504800,39300,39300,39300,39300,0
|
|
20240625,155500,17092504800,39300,39300,39300,39300,0
|
|
20240625,155400,17092504800,39300,39300,39300,39300,0
|
|
20240625,155300,17092504800,39300,39300,39300,39300,0
|
|
20240625,155200,17092504800,39300,39300,39300,39300,0
|
|
20240625,155100,17092504800,39300,39300,39300,39300,0
|
|
20240625,155000,17092504800,39300,39300,39300,39300,0
|
|
20240625,154900,17092504800,39300,39300,39300,39300,0
|
|
20240625,154800,17092504800,39300,39300,39300,39300,0
|
|
20240625,154700,17092504800,39300,39300,39300,39300,0
|
|
20240625,154600,17092504800,39300,39300,39300,39300,0
|
|
20240625,154500,17092504800,39300,39300,39300,39300,9538
|
|
20240625,154400,17092504800,39300,39300,39300,39300,0
|
|
20240625,154300,17092504800,39300,39300,39300,39300,0
|
|
20240625,154200,17092504800,39300,39300,39300,39300,0
|
|
20240625,154100,17092504800,39300,39300,39300,39300,0
|
|
20240625,154000,17092504800,39300,39300,39300,39300,0
|
|
20240625,153900,17092504800,39300,39300,39300,39300,0
|
|
20240625,153800,17092504800,39300,39300,39300,39300,0
|
|
20240625,153700,17092504800,39300,39300,39300,39300,0
|
|
20240625,153600,17092504800,39300,39300,39300,39300,0
|
|
20240625,153500,17092504800,39300,39300,39300,39300,0
|
|
20240625,153400,17092504800,39300,39300,39300,39300,0
|
|
20240625,153300,17092504800,39300,39300,39300,39300,0
|
|
20240625,153200,17092504800,39300,39300,39300,39300,0
|
|
20240625,153100,17092504800,39300,39300,39300,39300,0
|
|
20240625,153000,17092504800,39300,39300,39300,39300,9538
|
|
20240625,152900,16717661400,39150,39150,39150,39150,0
|
|
20240625,152800,16717661400,39150,39150,39150,39150,0
|
|
20240625,152700,16717661400,39150,39150,39150,39150,0
|
|
20240625,152600,16717661400,39150,39150,39150,39150,0
|
|
20240625,152500,16717661400,39150,39150,39150,39150,0
|
|
20240625,152400,16717661400,39150,39150,39150,39150,0
|
|
20240625,152300,16717661400,39150,39150,39150,39150,0
|
|
20240625,152200,16717661400,39150,39150,39150,39150,0
|
|
20240625,152100,16717661400,39150,39150,39150,39150,0
|
|
20240625,152000,16717661400,39150,39150,39150,39150,0
|
|
20240625,151900,16717661400,39150,39200,39200,39150,1097
|
|
20240625,151800,16674688800,39150,39200,39200,39150,721
|
|
20240625,151700,16646461000,39150,39150,39200,39150,702
|
|
20240625,151600,16618969500,39200,39200,39200,39150,508
|
|
20240625,151500,16599077300,39150,39200,39200,39150,270
|
|
20240625,151400,16588498350,39150,39200,39200,39150,296
|
|
20240625,151300,16576908000,39200,39200,39200,39150,578
|
|
20240625,151200,16554267250,39200,39250,39250,39150,2062
|
|
20240625,151100,16473537050,39250,39250,39250,39150,580
|
|
20240625,151000,16450799800,39250,39250,39250,39200,327
|
|
20240625,150900,16437976800,39200,39250,39250,39200,690
|
|
20240625,150800,16410927400,39250,39250,39250,39200,433
|
|
20240625,150700,16393951350,39250,39250,39250,39200,671
|
|
20240625,150600,16367621750,39250,39200,39250,39200,562
|
|
20240625,150500,16345589200,39250,39250,39250,39150,456
|
|
20240625,150400,16327714000,39200,39200,39250,39200,717
|
|
20240625,150300,16299605100,39250,39250,39250,39150,167
|
|
20240625,150200,16293057350,39250,39250,39250,39200,446
|
|
20240625,150100,16275570700,39250,39250,39250,39200,254
|
|
20240625,150000,16265611600,39250,39200,39250,39200,2056
|
|
20240625,145900,16185010300,39250,39200,39250,39200,1161
|
|
20240625,145800,16139478300,39250,39200,39250,39150,1111
|
|
20240625,145700,16095939600,39200,39150,39200,39100,1941
|
|
20240625,145600,16019961750,39150,39100,39150,39100,462
|
|
20240625,145500,16001893800,39100,39100,39200,39100,915
|
|
20240625,145400,15966100350,39150,39150,39150,39100,1156
|
|
20240625,145300,15920856700,39150,39200,39200,39150,2349
|
|
20240625,145200,15828881750,39200,39200,39200,39150,552
|
|
20240625,145100,15807268350,39200,39200,39200,39100,578
|
|
20240625,145000,15784644950,39150,39150,39200,39100,1699
|
|
20240625,144900,15718155800,39150,39150,39150,39100,681
|
|
20240625,144800,15691525650,39100,39200,39200,39100,1365
|
|
20240625,144700,15638126350,39200,39200,39200,39150,516
|
|
20240625,144600,15617922550,39150,39200,39250,39150,283
|
|
20240625,144500,15606837000,39200,39250,39250,39150,910
|
|
20240625,144400,15571154900,39200,39250,39300,39150,1159
|
|
20240625,144300,15525712550,39300,39150,39300,39150,2823
|
|
20240625,144200,15415025900,39150,39250,39250,39150,662
|
|
20240625,144100,15389096850,39200,39200,39250,39200,249
|
|
20240625,144000,15379334200,39250,39200,39250,39200,419
|
|
20240625,143900,15362906700,39200,39250,39250,39200,377
|
|
20240625,143800,15348127900,39200,39250,39300,39200,718
|
|
20240625,143700,15319934300,39250,39250,39300,39250,357
|
|
20240625,143600,15305922000,39250,39250,39300,39250,1475
|
|
20240625,143500,15248024950,39250,39300,39300,39250,471
|
|
20240625,143400,15229533850,39300,39250,39300,39250,358
|
|
20240625,143300,15215472000,39250,39250,39300,39250,602
|
|
20240625,143200,15191831400,39300,39250,39300,39250,668
|
|
20240625,143100,15165600600,39300,39250,39300,39250,348
|
|
20240625,143000,15151935000,39300,39250,39300,39250,651
|
|
20240625,142900,15126372400,39300,39300,39300,39250,471
|
|
20240625,142800,15107877650,39300,39300,39350,39250,364
|
|
20240625,142700,15093579350,39300,39300,39300,39250,1073
|
|
20240625,142600,15051451700,39300,39350,39350,39250,817
|
|
20240625,142500,15019340900,39300,39350,39400,39300,1069
|
|
20240625,142400,14977290050,39350,39350,39350,39300,1085
|
|
20240625,142300,14934606600,39350,39350,39350,39300,448
|
|
20240625,142200,14916986100,39300,39300,39350,39300,1045
|
|
20240625,142100,14875904700,39350,39300,39400,39300,866
|
|
20240625,142000,14841832300,39350,39300,39350,39250,612
|
|
20240625,141900,14817775250,39350,39300,39350,39250,885
|
|
20240625,141800,14782987350,39350,39250,39350,39250,808
|
|
20240625,141700,14751243000,39250,39350,39350,39250,908
|
|
20240625,141600,14715583950,39300,39300,39350,39250,370
|
|
20240625,141500,14701041450,39300,39300,39350,39250,1208
|
|
20240625,141400,14653599050,39250,39250,39300,39250,425
|
|
20240625,141300,14636913450,39300,39250,39300,39200,919
|
|
20240625,141200,14600851450,39250,39300,39300,39250,203
|
|
20240625,141100,14592880050,39300,39200,39350,39200,1486
|
|
20240625,141000,14534523850,39200,39200,39250,39200,433
|
|
20240625,140900,14517547850,39200,39200,39250,39200,199
|
|
20240625,140800,14509746850,39200,39200,39250,39150,791
|
|
20240625,140700,14478740200,39200,39200,39300,39150,1566
|
|
20240625,140600,14417287050,39200,39200,39250,39200,674
|
|
20240625,140500,14390865400,39200,39200,39250,39200,486
|
|
20240625,140400,14371814100,39250,39200,39250,39200,394
|
|
20240625,140300,14356368250,39200,39300,39300,39100,8850
|
|
20240625,140200,14010060450,39300,39200,39300,39200,919
|
|
20240625,140100,13974006000,39200,39200,39250,39200,576
|
|
20240625,140000,13951426450,39200,39250,39250,39200,644
|
|
20240625,135900,13926178200,39200,39250,39250,39200,462
|
|
20240625,135800,13908059050,39200,39250,39250,39200,688
|
|
20240625,135700,13881078950,39250,39200,39250,39200,532
|
|
20240625,135600,13860218450,39200,39200,39250,39200,403
|
|
20240625,135500,13844409600,39250,39250,39250,39200,1673
|
|
20240625,135400,13778790350,39250,39300,39300,39250,606
|
|
20240625,135300,13755003950,39300,39250,39300,39250,535
|
|
20240625,135200,13734002250,39250,39250,39300,39250,314
|
|
20240625,135100,13721677400,39250,39250,39300,39250,454
|
|
20240625,135000,13703857000,39250,39300,39300,39250,654
|
|
20240625,134900,13678179150,39250,39300,39300,39250,240
|
|
20240625,134800,13668757650,39300,39300,39350,39300,1032
|
|
20240625,134700,13628192300,39300,39300,39350,39300,331
|
|
20240625,134600,13615183650,39300,39350,39350,39300,478
|
|
20240625,134500,13596393600,39300,39350,39350,39300,406
|
|
20240625,134400,13580436450,39300,39300,39350,39300,1231
|
|
20240625,134300,13532057550,39300,39350,39350,39300,653
|
|
20240625,134200,13506392850,39300,39350,39350,39300,455
|
|
20240625,134100,13488503600,39350,39350,39350,39300,302
|
|
20240625,134000,13476632050,39350,39300,39350,39300,1296
|
|
20240625,133900,13425643800,39350,39300,39350,39300,337
|
|
20240625,133800,13412398000,39300,39300,39300,39300,1143
|
|
20240625,133700,13367478100,39350,39300,39350,39300,352
|
|
20240625,133600,13353644000,39300,39250,39350,39250,575
|
|
20240625,133500,13331049800,39250,39250,39300,39250,736
|
|
20240625,133400,13302154550,39250,39300,39300,39250,369
|
|
20240625,133300,13287666650,39300,39250,39300,39250,554
|
|
20240625,133200,13265915200,39250,39300,39300,39250,395
|
|
20240625,133100,13250400850,39300,39250,39300,39250,335
|
|
20240625,133000,13237250650,39250,39300,39300,39250,686
|
|
20240625,132900,13210304850,39300,39250,39300,39250,251
|
|
20240625,132800,13200452700,39300,39250,39300,39250,423
|
|
20240625,132700,13183847400,39250,39250,39300,39200,1632
|
|
20240625,132600,13119791800,39250,39250,39300,39200,5413
|
|
20240625,132500,12907431550,39250,39250,39300,39250,317
|
|
20240625,132400,12894976900,39250,39300,39350,39250,337
|
|
20240625,132300,12881733050,39300,39250,39350,39250,1101
|
|
20240625,132200,12838478150,39300,39300,39300,39250,520
|
|
20240625,132100,12818048550,39300,39300,39350,39300,670
|
|
20240625,132000,12791714700,39300,39300,39350,39300,318
|
|
20240625,131900,12779216750,39350,39300,39350,39300,274
|
|
20240625,131800,12768447650,39300,39350,39350,39300,345
|
|
20240625,131700,12754888850,39350,39350,39350,39300,182
|
|
20240625,131600,12747735150,39350,39350,39350,39300,336
|
|
20240625,131500,12734529500,39300,39350,39350,39300,127
|
|
20240625,131400,12729534500,39350,39350,39350,39300,535
|
|
20240625,131300,12708483800,39350,39350,39400,39300,358
|
|
20240625,131200,12694397050,39350,39400,39400,39350,188
|
|
20240625,131100,12686992800,39350,39350,39400,39350,413
|
|
20240625,131000,12670740700,39350,39350,39350,39300,701
|
|
20240625,130900,12643171000,39300,39200,39350,39200,3030
|
|
20240625,130800,12524228450,39200,39250,39350,39200,7598
|
|
20240625,130700,12226252450,39300,39300,39350,39250,1042
|
|
20240625,130600,12185302550,39300,39250,39300,39250,267
|
|
20240625,130500,12174822250,39250,39250,39300,39250,461
|
|
20240625,130400,12156721400,39250,39300,39300,39250,264
|
|
20240625,130300,12146358850,39250,39300,39300,39250,507
|
|
20240625,130200,12126458300,39250,39250,39300,39250,294
|
|
20240625,130100,12114918450,39250,39350,39350,39250,440
|
|
20240625,130000,12097627100,39350,39300,39350,39300,440
|
|
20240625,125900,12080334500,39350,39350,39350,39300,106
|
|
20240625,125800,12076168200,39300,39300,39350,39250,762
|
|
20240625,125700,12046225900,39350,39350,39400,39300,425
|
|
20240625,125600,12029511200,39350,39350,39400,39350,412
|
|
20240625,125500,12013296800,39400,39350,39400,39350,255
|
|
20240625,125400,12003261700,39350,39350,39400,39250,324
|
|
20240625,125300,11990512600,39300,39350,39350,39300,716
|
|
20240625,125200,11962373200,39350,39350,39400,39350,535
|
|
20240625,125100,11941320650,39350,39400,39400,39350,343
|
|
20240625,125000,11927823050,39350,39300,39400,39300,576
|
|
20240625,124900,11905166000,39300,39300,39350,39250,583
|
|
20240625,124800,11882259700,39300,39300,39350,39300,549
|
|
20240625,124700,11860683650,39300,39350,39350,39300,113
|
|
20240625,124600,11856242350,39300,39300,39400,39300,2198
|
|
20240625,124500,11769781150,39250,39250,39300,39250,167
|
|
20240625,124400,11763225650,39300,39250,39300,39250,1012
|
|
20240625,124300,11723498050,39250,39250,39300,39250,536
|
|
20240625,124200,11702444400,39250,39300,39300,39250,403
|
|
20240625,124100,11686612750,39250,39300,39300,39250,414
|
|
20240625,124000,11670355750,39300,39250,39300,39250,402
|
|
20240625,123900,11654560150,39250,39300,39350,39250,493
|
|
20240625,123800,11635191450,39300,39300,39300,39250,1151
|
|
20240625,123700,11589959500,39300,39350,39350,39300,571
|
|
20240625,123600,11567510500,39350,39350,39400,39350,633
|
|
20240625,123500,11542601600,39350,39400,39400,39350,263
|
|
20240625,123400,11532251100,39400,39350,39400,39350,1402
|
|
20240625,123300,11477031200,39350,39350,39400,39350,537
|
|
20240625,123200,11455899400,39350,39350,39400,39300,246
|
|
20240625,123100,11446225850,39400,39350,39400,39300,446
|
|
20240625,123000,11428680900,39250,39350,39400,39250,1250
|
|
20240625,122900,11379493200,39350,39350,39400,39350,613
|
|
20240625,122800,11355371150,39400,39300,39400,39300,394
|
|
20240625,122700,11339873900,39300,39350,39350,39300,239
|
|
20240625,122600,11330478400,39300,39400,39400,39300,814
|
|
20240625,122500,11298447200,39400,39300,39400,39300,431
|
|
20240625,122400,11281491050,39250,39350,39350,39250,577
|
|
20240625,122300,11258814600,39300,39400,39400,39300,303
|
|
20240625,122200,11246903250,39350,39350,39400,39300,1400
|
|
20240625,122100,11191823700,39350,39300,39350,39250,1008
|
|
20240625,122000,11152192300,39300,39250,39300,39200,608
|
|
20240625,121900,11128321100,39250,39250,39300,39200,1531
|
|
20240625,121800,11068249500,39250,39250,39250,39200,194
|
|
20240625,121700,11060641800,39200,39250,39250,39200,459
|
|
20240625,121600,11042647900,39200,39150,39200,39150,1148
|
|
20240625,121500,10997677850,39150,39200,39250,39150,302
|
|
20240625,121400,10985851250,39250,39200,39250,39150,707
|
|
20240625,121300,10958142350,39150,39150,39200,39150,393
|
|
20240625,121200,10942754750,39150,39200,39200,39150,593
|
|
20240625,121100,10919524900,39200,39150,39250,39100,2448
|
|
20240625,121000,10823565150,39150,39150,39200,39150,734
|
|
20240625,120900,10794826150,39200,39100,39200,39100,762
|
|
20240625,120800,10765004200,39100,39100,39150,39100,720
|
|
20240625,120700,10736844300,39100,39150,39150,39100,634
|
|
20240625,120600,10712051050,39100,39150,39200,39100,357
|
|
20240625,120500,10698081950,39150,39150,39200,39150,674
|
|
20240625,120400,10671694250,39200,39150,39200,39100,1937
|
|
20240625,120300,10595871300,39150,39150,39150,39100,871
|
|
20240625,120200,10561777500,39100,39100,39150,39100,446
|
|
20240625,120100,10544338650,39100,39100,39150,39100,688
|
|
20240625,120000,10517437350,39100,39100,39150,39050,469
|
|
20240625,115900,10499092450,39100,39100,39150,39050,506
|
|
20240625,115800,10479306700,39100,39050,39150,39050,1362
|
|
20240625,115700,10426055750,39100,39100,39100,39050,424
|
|
20240625,115600,10409493850,39100,39100,39100,39050,650
|
|
20240625,115500,10384093100,39100,39100,39150,39100,661
|
|
20240625,115400,10358247850,39150,39150,39200,39100,1264
|
|
20240625,115300,10308782750,39200,39150,39200,39050,822
|
|
20240625,115200,10276581850,39150,39150,39200,39050,1031
|
|
20240625,115100,10236247600,39150,39150,39200,39150,501
|
|
20240625,115000,10216628000,39200,39100,39200,39050,659
|
|
20240625,114900,10190841100,39100,39100,39150,39100,1038
|
|
20240625,114800,10150254500,39100,39100,39150,39100,156
|
|
20240625,114700,10144154350,39100,39100,39150,39100,452
|
|
20240625,114600,10126480250,39150,39100,39150,39100,880
|
|
20240625,114500,10092063400,39100,39100,39150,39100,469
|
|
20240625,114400,10073724000,39100,39100,39150,39100,526
|
|
20240625,114300,10053156100,39100,39150,39200,39100,798
|
|
20240625,114200,10021935150,39150,39150,39200,39150,699
|
|
20240625,114100,9994569050,39150,39200,39200,39150,186
|
|
20240625,114000,9987284550,39250,39200,39250,39200,754
|
|
20240625,113900,9957727350,39250,39150,39250,39150,702
|
|
20240625,113800,9930217250,39150,39150,39200,39100,1463
|
|
20240625,113700,9872961850,39150,39150,39200,39150,839
|
|
20240625,113600,9840112250,39150,39150,39200,39150,197
|
|
20240625,113500,9832398000,39200,39200,39200,39150,732
|
|
20240625,113400,9803710350,39200,39250,39250,39200,703
|
|
20240625,113300,9776152250,39200,39200,39250,39200,355
|
|
20240625,113200,9762231000,39200,39200,39250,39200,427
|
|
20240625,113100,9745491400,39250,39250,39250,39200,969
|
|
20240625,113000,9707488300,39250,39300,39300,39250,254
|
|
20240625,112900,9697518450,39300,39250,39300,39250,841
|
|
20240625,112800,9664508450,39300,39300,39350,39250,967
|
|
20240625,112700,9626532850,39350,39250,39350,39250,833
|
|
20240625,112600,9593796800,39300,39250,39300,39250,414
|
|
20240625,112500,9577544000,39300,39250,39300,39250,730
|
|
20240625,112400,9548885900,39250,39300,39300,39250,709
|
|
20240625,112300,9521057050,39300,39300,39300,39250,164
|
|
20240625,112200,9514619800,39300,39250,39350,39250,1342
|
|
20240625,112100,9461903750,39250,39300,39300,39250,176
|
|
20240625,112000,9454994250,39250,39250,39250,39200,786
|
|
20240625,111900,9424150000,39250,39250,39300,39200,912
|
|
20240625,111800,9388353450,39300,39200,39300,39200,834
|
|
20240625,111700,9355642750,39250,39200,39250,39200,768
|
|
20240625,111600,9325535150,39250,39350,39350,39200,890
|
|
20240625,111500,9290593350,39300,39300,39350,39300,530
|
|
20240625,111400,9269764050,39350,39350,39350,39300,425
|
|
20240625,111300,9253060600,39300,39350,39350,39300,1357
|
|
20240625,111200,9199701100,39350,39350,39400,39350,392
|
|
20240625,111100,9184274200,39400,39350,39400,39350,569
|
|
20240625,111000,9161874950,39350,39400,39450,39350,939
|
|
20240625,110900,9124910500,39400,39350,39400,39350,1692
|
|
20240625,110800,9058252600,39350,39350,39400,39300,642
|
|
20240625,110700,9032992550,39350,39400,39400,39300,993
|
|
20240625,110600,8993906450,39400,39300,39400,39300,2431
|
|
20240625,110500,8898182050,39350,39300,39400,39300,1587
|
|
20240625,110400,8835755400,39300,39250,39350,39200,1401
|
|
20240625,110300,8780673550,39250,39300,39300,39200,506
|
|
20240625,110200,8760805400,39300,39300,39350,39300,351
|
|
20240625,110100,8747010650,39300,39250,39350,39200,1698
|
|
20240625,110000,8680304750,39250,39250,39300,39250,474
|
|
20240625,105900,8661699550,39300,39200,39300,39200,1171
|
|
20240625,105800,8615770650,39200,39300,39300,39200,739
|
|
20240625,105700,8586777500,39250,39300,39350,39250,664
|
|
20240625,105600,8560685650,39350,39200,39350,39200,1389
|
|
20240625,105500,8506150650,39200,39300,39300,39200,1678
|
|
20240625,105400,8440227750,39300,39250,39300,39200,1086
|
|
20240625,105300,8397577750,39250,39300,39300,39250,490
|
|
20240625,105200,8378335450,39300,39350,39350,39250,1068
|
|
20240625,105100,8336368550,39300,39300,39350,39300,317
|
|
20240625,105000,8323909050,39350,39300,39350,39250,577
|
|
20240625,104900,8301229250,39300,39300,39350,39300,390
|
|
20240625,104800,8285901300,39350,39350,39400,39350,490
|
|
20240625,104700,8266611550,39350,39300,39400,39300,846
|
|
20240625,104600,8233327150,39300,39250,39350,39250,531
|
|
20240625,104500,8212457350,39250,39250,39350,39200,1207
|
|
20240625,104400,8165061600,39250,39250,39300,39250,334
|
|
20240625,104300,8151951550,39250,39200,39300,39200,930
|
|
20240625,104200,8115467700,39200,39200,39250,39200,280
|
|
20240625,104100,8104490850,39200,39200,39250,39200,492
|
|
20240625,104000,8085202550,39200,39200,39250,39150,1014
|
|
20240625,103900,8045459050,39150,39150,39200,39150,512
|
|
20240625,103800,8025411200,39150,39200,39200,39150,713
|
|
20240625,103700,7997491250,39200,39200,39250,39150,287
|
|
20240625,103600,7986241400,39250,39200,39250,39200,628
|
|
20240625,103500,7961619650,39200,39200,39250,39200,296
|
|
20240625,103400,7950011250,39200,39300,39300,39200,631
|
|
20240625,103300,7925237200,39300,39300,39350,39250,398
|
|
20240625,103200,7909594450,39350,39300,39350,39300,408
|
|
20240625,103100,7893550900,39350,39300,39350,39300,112
|
|
20240625,103000,7889148700,39250,39300,39450,39250,1609
|
|
20240625,102900,7825797150,39300,39350,39350,39300,251
|
|
20240625,102800,7815927750,39350,39350,39450,39300,1131
|
|
20240625,102700,7771377700,39350,39350,39400,39300,945
|
|
20240625,102600,7734175600,39350,39350,39400,39350,696
|
|
20240625,102500,7706772100,39350,39250,39350,39200,4483
|
|
20240625,102400,7530566700,39250,39200,39300,39150,571
|
|
20240625,102300,7508171350,39200,39200,39250,39150,527
|
|
20240625,102200,7487516950,39250,39200,39250,39150,896
|
|
20240625,102100,7452372450,39200,39200,39250,39150,236
|
|
20240625,102000,7443120750,39150,39200,39200,39100,625
|
|
20240625,101900,7418640200,39200,39100,39300,39000,3386
|
|
20240625,101800,7286228900,39000,39050,39050,39000,610
|
|
20240625,101700,7262410950,39100,39050,39100,39050,1174
|
|
20240625,101600,7216557050,39100,39000,39100,39000,1642
|
|
20240625,101500,7152393650,39000,39000,39000,38950,239
|
|
20240625,101400,7143077900,39050,39000,39050,39000,1003
|
|
20240625,101300,7103954800,39000,38950,39050,38950,1651
|
|
20240625,101200,7039624950,38950,38950,39000,38950,1701
|
|
20240625,101100,6973370800,39000,38950,39000,38950,828
|
|
20240625,101000,6941110750,38950,38950,39050,38950,647
|
|
20240625,100900,6915873400,38950,39000,39050,38950,816
|
|
20240625,100800,6884050700,39050,39000,39050,39000,1712
|
|
20240625,100700,6817280550,39000,39050,39100,39000,1753
|
|
20240625,100600,6748841800,39050,39100,39100,39050,294
|
|
20240625,100500,6737358450,39050,39050,39100,39050,120
|
|
20240625,100400,6732667750,39050,39100,39100,39050,362
|
|
20240625,100300,6718514350,39100,39100,39150,39100,447
|
|
20240625,100200,6701035000,39100,39100,39200,39100,524
|
|
20240625,100100,6680527750,39150,39150,39150,39100,613
|
|
20240625,100000,6656555600,39100,39100,39150,39100,210
|
|
20240625,095900,6648344100,39100,39100,39150,39100,860
|
|
20240625,095800,6614704100,39100,39150,39150,39100,452
|
|
20240625,095700,6597027900,39100,39150,39200,39100,1046
|
|
20240625,095600,6556078400,39150,39200,39250,39150,1323
|
|
20240625,095500,6504217550,39200,39200,39250,39200,2040
|
|
20240625,095400,6424166350,39200,39250,39250,39200,246
|
|
20240625,095300,6414521750,39250,39100,39250,39100,1074
|
|
20240625,095200,6372465850,39150,39150,39250,39100,2501
|
|
20240625,095100,6274532450,39200,39250,39250,39150,251
|
|
20240625,095000,6264693450,39250,39250,39300,39200,440
|
|
20240625,094900,6247419700,39200,39250,39250,39200,479
|
|
20240625,094800,6228622750,39250,39250,39300,39150,4626
|
|
20240625,094700,6047126750,39250,39250,39250,39200,1368
|
|
20240625,094600,5993443200,39200,39150,39200,39100,762
|
|
20240625,094500,5963594450,39150,39150,39200,39050,653
|
|
20240625,094400,5938045200,39150,39000,39200,39000,2591
|
|
20240625,094300,5836683700,39050,39000,39100,38950,944
|
|
20240625,094200,5799870450,39000,39000,39050,38900,2629
|
|
20240625,094100,5697454500,39000,39000,39050,39000,907
|
|
20240625,094000,5662068050,39000,39050,39100,39000,1072
|
|
20240625,093900,5620218050,39050,39150,39150,39000,3488
|
|
20240625,093800,5483888100,39150,38900,39150,38900,2210
|
|
20240625,093700,5397708100,38900,38950,38950,38800,7466
|
|
20240625,093600,5107823350,38950,38900,38950,38850,3324
|
|
20240625,093500,4978537500,38900,38900,38900,38800,2519
|
|
20240625,093400,4880641050,38900,38850,38900,38800,1908
|
|
20240625,093300,4806483850,38850,38850,38900,38850,1521
|
|
20240625,093200,4747391150,38850,38900,38900,38850,2542
|
|
20240625,093100,4648627400,38900,38900,38950,38900,1239
|
|
20240625,093000,4600424400,38950,38900,38950,38850,2329
|
|
20240625,092900,4509869700,38900,38900,38900,38850,1584
|
|
20240625,092800,4448314650,38900,38900,38950,38850,2573
|
|
20240625,092700,4348262900,38900,38900,39050,38900,6402
|
|
20240625,092600,4099066000,38900,38950,39000,38900,12082
|
|
20240625,092500,3628540950,38950,39050,39100,38950,12359
|
|
20240625,092400,3146399000,39050,39050,39100,39050,1963
|
|
20240625,092300,3069741900,39050,39100,39100,39050,525
|
|
20240625,092200,3049229600,39050,39100,39150,39050,1195
|
|
20240625,092100,3002502550,39100,39050,39200,39050,4227
|
|
20240625,092000,2837286700,39050,39100,39100,39050,4118
|
|
20240625,091900,2676463800,39100,39200,39200,39100,10122
|
|
20240625,091800,2280459050,39200,39150,39250,39150,1829
|
|
20240625,091700,2208769200,39200,39200,39250,39150,1541
|
|
20240625,091600,2148357600,39200,39200,39250,39150,3518
|
|
20240625,091500,2010473800,39250,39300,39350,39200,4523
|
|
20240625,091400,1832875000,39300,39300,39350,39250,645
|
|
20240625,091300,1807527450,39300,39150,39300,39150,3891
|
|
20240625,091200,1654920300,39200,39200,39200,39150,2169
|
|
20240625,091100,1569918650,39150,39300,39300,39150,6852
|
|
20240625,091000,1301300100,39250,39400,39450,39250,7967
|
|
20240625,090900,987907600,39450,39500,39500,39400,4082
|
|
20240625,090800,826945350,39550,39450,39550,39450,508
|
|
20240625,090700,806894850,39450,39550,39600,39400,4526
|
|
20240625,090600,628228300,39550,39500,39600,39500,1765
|
|
20240625,090500,558415600,39500,39550,39550,39500,2024
|
|
20240625,090400,478446800,39550,39650,39650,39550,1017
|
|
20240625,090300,438211150,39650,39600,39700,39500,2307
|
|
20240625,090200,346946650,39550,39600,39650,39550,836
|
|
20240625,090100,313867550,39650,39600,39800,39550,1157
|
|
20240625,090000,268047500,39550,39550,39750,39500,6767
|