619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191600,508671850,23300,23300,23300,23300,519
|
|
20240625,191500,508671850,23300,23300,23300,23300,0
|
|
20240625,191400,508671850,23300,23300,23300,23300,0
|
|
20240625,191300,508671850,23300,23300,23300,23300,0
|
|
20240625,191200,508671850,23300,23300,23300,23300,0
|
|
20240625,191100,508671850,23300,23300,23300,23300,0
|
|
20240625,191000,508671850,23300,23300,23300,23300,0
|
|
20240625,190900,508671850,23300,23300,23300,23300,0
|
|
20240625,190800,508671850,23300,23300,23300,23300,0
|
|
20240625,190700,508671850,23300,23300,23300,23300,0
|
|
20240625,190600,508671850,23300,23300,23300,23300,0
|
|
20240625,190500,508671850,23300,23300,23300,23300,0
|
|
20240625,190400,508671850,23300,23300,23300,23300,0
|
|
20240625,190300,508671850,23300,23300,23300,23300,0
|
|
20240625,190200,508671850,23300,23300,23300,23300,0
|
|
20240625,190100,508671850,23300,23300,23300,23300,0
|
|
20240625,190000,508671850,23300,23300,23300,23300,0
|
|
20240625,185900,508671850,23300,23300,23300,23300,0
|
|
20240625,185800,508671850,23300,23300,23300,23300,0
|
|
20240625,185700,508671850,23300,23300,23300,23300,0
|
|
20240625,185600,508671850,23300,23300,23300,23300,0
|
|
20240625,185500,508671850,23300,23300,23300,23300,0
|
|
20240625,185400,508671850,23300,23300,23300,23300,0
|
|
20240625,185300,508671850,23300,23300,23300,23300,0
|
|
20240625,185200,508671850,23300,23300,23300,23300,0
|
|
20240625,185100,508671850,23300,23300,23300,23300,0
|
|
20240625,185000,508671850,23300,23300,23300,23300,0
|
|
20240625,184900,508671850,23300,23300,23300,23300,0
|
|
20240625,184800,508671850,23300,23300,23300,23300,0
|
|
20240625,184700,508671850,23300,23300,23300,23300,0
|
|
20240625,184600,508671850,23300,23300,23300,23300,519
|
|
20240625,184500,508671850,23300,23300,23300,23300,0
|
|
20240625,184400,508671850,23300,23300,23300,23300,0
|
|
20240625,184300,508671850,23300,23300,23300,23300,0
|
|
20240625,184200,508671850,23300,23300,23300,23300,0
|
|
20240625,184100,508671850,23300,23300,23300,23300,0
|
|
20240625,184000,508671850,23300,23300,23300,23300,0
|
|
20240625,183900,508671850,23300,23300,23300,23300,0
|
|
20240625,183800,508671850,23300,23300,23300,23300,0
|
|
20240625,183700,508671850,23300,23300,23300,23300,0
|
|
20240625,183600,508671850,23300,23300,23300,23300,0
|
|
20240625,183500,508671850,23300,23300,23300,23300,0
|
|
20240625,183400,508671850,23300,23300,23300,23300,0
|
|
20240625,183300,508671850,23300,23300,23300,23300,0
|
|
20240625,183200,508671850,23300,23300,23300,23300,0
|
|
20240625,183100,508671850,23300,23300,23300,23300,0
|
|
20240625,183000,508671850,23300,23300,23300,23300,0
|
|
20240625,182900,508671850,23300,23300,23300,23300,0
|
|
20240625,182800,508671850,23300,23300,23300,23300,0
|
|
20240625,182700,508671850,23300,23300,23300,23300,0
|
|
20240625,182600,508671850,23300,23300,23300,23300,0
|
|
20240625,182500,508671850,23300,23300,23300,23300,0
|
|
20240625,182400,508671850,23300,23300,23300,23300,0
|
|
20240625,182300,508671850,23300,23300,23300,23300,0
|
|
20240625,182200,508671850,23300,23300,23300,23300,0
|
|
20240625,182100,508671850,23300,23300,23300,23300,0
|
|
20240625,182000,508671850,23300,23300,23300,23300,0
|
|
20240625,181900,508671850,23300,23300,23300,23300,0
|
|
20240625,181800,508671850,23300,23300,23300,23300,0
|
|
20240625,181700,508671850,23300,23300,23300,23300,0
|
|
20240625,181600,508671850,23300,23300,23300,23300,519
|
|
20240625,181500,508671850,23300,23300,23300,23300,0
|
|
20240625,181400,508671850,23300,23300,23300,23300,0
|
|
20240625,181300,508671850,23300,23300,23300,23300,0
|
|
20240625,181200,508671850,23300,23300,23300,23300,0
|
|
20240625,181100,508671850,23300,23300,23300,23300,0
|
|
20240625,181000,508671850,23300,23300,23300,23300,0
|
|
20240625,180900,508671850,23300,23300,23300,23300,0
|
|
20240625,180800,508671850,23300,23300,23300,23300,0
|
|
20240625,180700,508671850,23300,23300,23300,23300,0
|
|
20240625,180600,508671850,23300,23300,23300,23300,0
|
|
20240625,180500,508671850,23300,23300,23300,23300,0
|
|
20240625,180400,508671850,23300,23300,23300,23300,0
|
|
20240625,180300,508671850,23300,23300,23300,23300,0
|
|
20240625,180200,508671850,23300,23300,23300,23300,0
|
|
20240625,180100,508671850,23300,23300,23300,23300,0
|
|
20240625,180000,508671850,23300,23300,23300,23300,0
|
|
20240625,175900,508671850,23300,23300,23300,23300,0
|
|
20240625,175800,508671850,23300,23300,23300,23300,0
|
|
20240625,175700,508671850,23300,23300,23300,23300,0
|
|
20240625,175600,508671850,23300,23300,23300,23300,0
|
|
20240625,175500,508671850,23300,23300,23300,23300,0
|
|
20240625,175400,508671850,23300,23300,23300,23300,0
|
|
20240625,175300,508671850,23300,23300,23300,23300,0
|
|
20240625,175200,508671850,23300,23300,23300,23300,0
|
|
20240625,175100,508671850,23300,23300,23300,23300,0
|
|
20240625,175000,508671850,23300,23300,23300,23300,0
|
|
20240625,174900,508671850,23300,23300,23300,23300,0
|
|
20240625,174800,508671850,23300,23300,23300,23300,0
|
|
20240625,174700,508671850,23300,23300,23300,23300,0
|
|
20240625,174600,508671850,23300,23300,23300,23300,519
|
|
20240625,174500,508671850,23300,23300,23300,23300,0
|
|
20240625,174400,508671850,23300,23300,23300,23300,0
|
|
20240625,174300,508671850,23300,23300,23300,23300,0
|
|
20240625,174200,508671850,23300,23300,23300,23300,0
|
|
20240625,174100,508671850,23300,23300,23300,23300,0
|
|
20240625,174000,508671850,23300,23300,23300,23300,0
|
|
20240625,173900,508671850,23300,23300,23300,23300,0
|
|
20240625,173800,508671850,23300,23300,23300,23300,0
|
|
20240625,173700,508671850,23300,23300,23300,23300,0
|
|
20240625,173600,508671850,23300,23300,23300,23300,0
|
|
20240625,173500,508671850,23300,23300,23300,23300,0
|
|
20240625,173400,508671850,23300,23300,23300,23300,0
|
|
20240625,173300,508671850,23300,23300,23300,23300,0
|
|
20240625,173200,508671850,23300,23300,23300,23300,0
|
|
20240625,173100,508671850,23300,23300,23300,23300,0
|
|
20240625,173000,508671850,23300,23300,23300,23300,0
|
|
20240625,172900,508671850,23300,23300,23300,23300,0
|
|
20240625,172800,508671850,23300,23300,23300,23300,0
|
|
20240625,172700,508671850,23300,23300,23300,23300,0
|
|
20240625,172600,508671850,23300,23300,23300,23300,0
|
|
20240625,172500,508671850,23300,23300,23300,23300,0
|
|
20240625,172400,508671850,23300,23300,23300,23300,0
|
|
20240625,172300,508671850,23300,23300,23300,23300,0
|
|
20240625,172200,508671850,23300,23300,23300,23300,0
|
|
20240625,172100,508671850,23300,23300,23300,23300,0
|
|
20240625,172000,508671850,23300,23300,23300,23300,0
|
|
20240625,171900,508671850,23300,23300,23300,23300,0
|
|
20240625,171800,508671850,23300,23300,23300,23300,0
|
|
20240625,171700,508671850,23300,23300,23300,23300,0
|
|
20240625,171600,508671850,23300,23300,23300,23300,519
|
|
20240625,171500,508671850,23300,23300,23300,23300,0
|
|
20240625,171400,508671850,23300,23300,23300,23300,0
|
|
20240625,171300,508671850,23300,23300,23300,23300,0
|
|
20240625,171200,508671850,23300,23300,23300,23300,0
|
|
20240625,171100,508671850,23300,23300,23300,23300,0
|
|
20240625,171000,508671850,23300,23300,23300,23300,0
|
|
20240625,170900,508671850,23300,23300,23300,23300,0
|
|
20240625,170800,508671850,23300,23300,23300,23300,0
|
|
20240625,170700,508671850,23300,23300,23300,23300,0
|
|
20240625,170600,508671850,23300,23300,23300,23300,0
|
|
20240625,170500,508671850,23300,23300,23300,23300,0
|
|
20240625,170400,508671850,23300,23300,23300,23300,0
|
|
20240625,170300,508671850,23300,23300,23300,23300,0
|
|
20240625,170200,508671850,23300,23300,23300,23300,0
|
|
20240625,170100,508671850,23300,23300,23300,23300,0
|
|
20240625,170000,508671850,23300,23300,23300,23300,0
|
|
20240625,165900,508671850,23300,23300,23300,23300,0
|
|
20240625,165800,508671850,23300,23300,23300,23300,0
|
|
20240625,165700,508671850,23300,23300,23300,23300,0
|
|
20240625,165600,508671850,23300,23300,23300,23300,0
|
|
20240625,165500,508671850,23300,23300,23300,23300,0
|
|
20240625,165400,508671850,23300,23300,23300,23300,0
|
|
20240625,165300,508671850,23300,23300,23300,23300,0
|
|
20240625,165200,508671850,23300,23300,23300,23300,0
|
|
20240625,165100,508671850,23300,23300,23300,23300,0
|
|
20240625,165000,508671850,23300,23300,23300,23300,0
|
|
20240625,164900,508671850,23300,23300,23300,23300,0
|
|
20240625,164800,508671850,23300,23300,23300,23300,0
|
|
20240625,164700,508671850,23300,23300,23300,23300,0
|
|
20240625,164600,508671850,23300,23300,23300,23300,519
|
|
20240625,164500,508671850,23300,23300,23300,23300,0
|
|
20240625,164400,508671850,23300,23300,23300,23300,0
|
|
20240625,164300,508671850,23300,23300,23300,23300,0
|
|
20240625,164200,508671850,23300,23300,23300,23300,0
|
|
20240625,164100,508671850,23300,23300,23300,23300,0
|
|
20240625,164000,508671850,23300,23300,23300,23300,0
|
|
20240625,163900,508671850,23300,23300,23300,23300,0
|
|
20240625,163800,508671850,23300,23300,23300,23300,0
|
|
20240625,163700,508671850,23300,23300,23300,23300,0
|
|
20240625,163600,508671850,23300,23300,23300,23300,0
|
|
20240625,163500,508671850,23300,23300,23300,23300,0
|
|
20240625,163400,508671850,23300,23300,23300,23300,0
|
|
20240625,163300,508671850,23300,23300,23300,23300,0
|
|
20240625,163200,508671850,23300,23300,23300,23300,0
|
|
20240625,163100,508671850,23300,23300,23300,23300,0
|
|
20240625,163000,508671850,23300,23300,23300,23300,0
|
|
20240625,162900,508671850,23300,23300,23300,23300,0
|
|
20240625,162800,508671850,23300,23300,23300,23300,0
|
|
20240625,162700,508671850,23300,23300,23300,23300,0
|
|
20240625,162600,508671850,23300,23300,23300,23300,0
|
|
20240625,162500,508671850,23300,23300,23300,23300,0
|
|
20240625,162400,508671850,23300,23300,23300,23300,0
|
|
20240625,162300,508671850,23300,23300,23300,23300,0
|
|
20240625,162200,508671850,23300,23300,23300,23300,0
|
|
20240625,162100,508671850,23300,23300,23300,23300,0
|
|
20240625,162000,508671850,23300,23300,23300,23300,0
|
|
20240625,161900,508671850,23300,23300,23300,23300,0
|
|
20240625,161800,508671850,23300,23300,23300,23300,0
|
|
20240625,161700,508671850,23300,23300,23300,23300,0
|
|
20240625,161600,508671850,23300,23300,23300,23300,519
|
|
20240625,161500,508671850,23300,23300,23300,23300,0
|
|
20240625,161400,508671850,23300,23300,23300,23300,0
|
|
20240625,161300,508671850,23300,23300,23300,23300,0
|
|
20240625,161200,508671850,23300,23300,23300,23300,0
|
|
20240625,161100,508671850,23300,23300,23300,23300,0
|
|
20240625,161000,508671850,23300,23300,23300,23300,0
|
|
20240625,160900,508671850,23300,23300,23300,23300,0
|
|
20240625,160800,508671850,23300,23300,23300,23300,0
|
|
20240625,160700,508671850,23300,23300,23300,23300,0
|
|
20240625,160600,508671850,23300,23300,23300,23300,0
|
|
20240625,160500,508671850,23300,23300,23300,23300,0
|
|
20240625,160400,508671850,23300,23300,23300,23300,0
|
|
20240625,160300,508671850,23300,23300,23300,23300,0
|
|
20240625,160200,508671850,23300,23300,23300,23300,0
|
|
20240625,160100,508671850,23300,23300,23300,23300,0
|
|
20240625,160000,508671850,23300,23300,23300,23300,0
|
|
20240625,155900,508671850,23300,23300,23300,23300,0
|
|
20240625,155800,508671850,23300,23300,23300,23300,0
|
|
20240625,155700,508671850,23300,23300,23300,23300,0
|
|
20240625,155600,508671850,23300,23300,23300,23300,0
|
|
20240625,155500,508671850,23300,23300,23300,23300,0
|
|
20240625,155400,508671850,23300,23300,23300,23300,0
|
|
20240625,155300,508671850,23300,23300,23300,23300,0
|
|
20240625,155200,508671850,23300,23300,23300,23300,0
|
|
20240625,155100,508671850,23300,23300,23300,23300,0
|
|
20240625,155000,508671850,23300,23300,23300,23300,0
|
|
20240625,154900,508671850,23300,23300,23300,23300,0
|
|
20240625,154800,508671850,23300,23300,23300,23300,0
|
|
20240625,154700,508671850,23300,23300,23300,23300,0
|
|
20240625,154600,508671850,23300,23300,23300,23300,519
|
|
20240625,154500,508671850,23300,23300,23300,23300,0
|
|
20240625,154400,508671850,23300,23300,23300,23300,0
|
|
20240625,154300,508671850,23300,23300,23300,23300,0
|
|
20240625,154200,508671850,23300,23300,23300,23300,0
|
|
20240625,154100,508671850,23300,23300,23300,23300,0
|
|
20240625,154000,508671850,23300,23300,23300,23300,0
|
|
20240625,153900,508671850,23300,23300,23300,23300,0
|
|
20240625,153800,508671850,23300,23300,23300,23300,0
|
|
20240625,153700,508671850,23300,23300,23300,23300,0
|
|
20240625,153600,508671850,23300,23300,23300,23300,0
|
|
20240625,153500,508671850,23300,23300,23300,23300,0
|
|
20240625,153400,508671850,23300,23300,23300,23300,0
|
|
20240625,153300,508671850,23300,23300,23300,23300,0
|
|
20240625,153200,508671850,23300,23300,23300,23300,0
|
|
20240625,153100,508671850,23300,23300,23300,23300,0
|
|
20240625,153000,508671850,23300,23300,23300,23300,519
|
|
20240625,152900,496579150,23350,23350,23350,23350,0
|
|
20240625,152800,496579150,23350,23350,23350,23350,0
|
|
20240625,152700,496579150,23350,23350,23350,23350,0
|
|
20240625,152600,496579150,23350,23350,23350,23350,0
|
|
20240625,152500,496579150,23350,23350,23350,23350,0
|
|
20240625,152400,496579150,23350,23350,23350,23350,0
|
|
20240625,152300,496579150,23350,23350,23350,23350,0
|
|
20240625,152200,496579150,23350,23350,23350,23350,0
|
|
20240625,152100,496579150,23350,23350,23350,23350,0
|
|
20240625,152000,496579150,23350,23350,23350,23350,0
|
|
20240625,151900,496579150,23350,23450,23450,23350,590
|
|
20240625,151800,482802350,23400,23400,23400,23400,884
|
|
20240625,151700,462116750,23400,23400,23400,23400,3
|
|
20240625,151600,462046550,23400,23400,23400,23400,2
|
|
20240625,151500,461999750,23400,23400,23400,23350,92
|
|
20240625,151400,459848750,23400,23400,23400,23400,2
|
|
20240625,151300,459801950,23400,23400,23400,23400,47
|
|
20240625,151200,458702150,23400,23400,23400,23400,5
|
|
20240625,151100,458585150,23400,23400,23400,23400,4
|
|
20240625,151000,458491550,23350,23350,23350,23350,13
|
|
20240625,150900,458188000,23400,23400,23400,23400,30
|
|
20240625,150800,457486000,23400,23400,23400,23400,52
|
|
20240625,150700,456269200,23400,23400,23400,23400,223
|
|
20240625,150600,451051000,23500,23500,23500,23500,0
|
|
20240625,150500,451051000,23500,23500,23500,23500,0
|
|
20240625,150400,451051000,23500,23500,23500,23500,0
|
|
20240625,150300,451051000,23500,23500,23500,23500,1
|
|
20240625,150200,451027500,23500,23450,23500,23450,21
|
|
20240625,150100,450534750,23450,23450,23450,23450,418
|
|
20240625,150000,440732650,23450,23450,23450,23450,0
|
|
20240625,145900,440732650,23450,23450,23450,23450,0
|
|
20240625,145800,440732650,23450,23400,23450,23400,3220
|
|
20240625,145700,365373750,23300,23350,23350,23300,420
|
|
20240625,145600,355568350,23300,23300,23300,23300,0
|
|
20240625,145500,355568350,23300,23300,23300,23300,0
|
|
20240625,145400,355568350,23300,23300,23300,23300,0
|
|
20240625,145300,355568350,23300,23300,23300,23300,22
|
|
20240625,145200,355055750,23300,23300,23300,23300,0
|
|
20240625,145100,355055750,23300,23300,23300,23300,0
|
|
20240625,145000,355055750,23300,23300,23300,23300,0
|
|
20240625,144900,355055750,23300,23300,23300,23300,6
|
|
20240625,144800,354915950,23400,23400,23400,23400,10
|
|
20240625,144700,354681950,23300,23350,23350,23300,136
|
|
20240625,144600,351512850,23350,23350,23350,23350,5
|
|
20240625,144500,351396100,23350,23350,23350,23350,0
|
|
20240625,144400,351396100,23350,23350,23350,23350,0
|
|
20240625,144300,351396100,23350,23350,23350,23350,2
|
|
20240625,144200,351349400,23400,23400,23400,23400,0
|
|
20240625,144100,351349400,23400,23400,23400,23400,0
|
|
20240625,144000,351349400,23400,23400,23400,23400,2
|
|
20240625,143900,351302600,23300,23300,23300,23300,0
|
|
20240625,143800,351302600,23300,23300,23300,23300,0
|
|
20240625,143700,351302600,23300,23300,23300,23300,0
|
|
20240625,143600,351302600,23300,23300,23300,23300,0
|
|
20240625,143500,351302600,23300,23300,23300,23300,0
|
|
20240625,143400,351302600,23300,23300,23300,23300,5
|
|
20240625,143300,351186100,23300,23300,23300,23300,0
|
|
20240625,143200,351186100,23300,23300,23300,23300,7
|
|
20240625,143100,351023000,23300,23300,23300,23300,0
|
|
20240625,143000,351023000,23300,23300,23300,23300,0
|
|
20240625,142900,351023000,23300,23300,23300,23300,0
|
|
20240625,142800,351023000,23300,23300,23300,23300,0
|
|
20240625,142700,351023000,23300,23300,23300,23300,1
|
|
20240625,142600,350999700,23300,23300,23300,23300,2
|
|
20240625,142500,350953100,23300,23300,23300,23300,1
|
|
20240625,142400,350929800,23300,23300,23300,23300,1
|
|
20240625,142300,350906500,23400,23400,23400,23400,430
|
|
20240625,142200,340844500,23300,23400,23400,23300,7
|
|
20240625,142100,340680800,23300,23300,23300,23300,1
|
|
20240625,142000,340657500,23300,23350,23400,23300,468
|
|
20240625,141900,329728350,23300,23300,23300,23300,1
|
|
20240625,141800,329705050,23300,23300,23300,23300,1
|
|
20240625,141700,329681750,23300,23300,23300,23300,0
|
|
20240625,141600,329681750,23300,23300,23300,23300,1
|
|
20240625,141500,329658450,23300,23300,23300,23300,42
|
|
20240625,141400,328679850,23250,23250,23250,23250,1
|
|
20240625,141300,328656600,23250,23250,23250,23250,1
|
|
20240625,141200,328633350,23250,23250,23250,23250,1
|
|
20240625,141100,328610100,23350,23300,23350,23300,191
|
|
20240625,141000,324150800,23250,23250,23300,23250,1535
|
|
20240625,140900,288449550,23250,23250,23250,23250,1
|
|
20240625,140800,288426300,23250,23250,23250,23250,1
|
|
20240625,140700,288403050,23250,23250,23250,23250,1
|
|
20240625,140600,288379800,23250,23250,23250,23250,47
|
|
20240625,140500,287287050,23250,23250,23250,23250,157
|
|
20240625,140400,283636800,23250,23250,23250,23250,1
|
|
20240625,140300,283613550,23250,23250,23250,23250,1
|
|
20240625,140200,283590300,23250,23250,23250,23250,1
|
|
20240625,140100,283567050,23250,23250,23250,23250,1
|
|
20240625,140000,283543800,23250,23250,23250,23250,1
|
|
20240625,135900,283520550,23250,23250,23250,23250,0
|
|
20240625,135800,283520550,23250,23300,23300,23250,2
|
|
20240625,135700,283474000,23250,23250,23250,23250,1
|
|
20240625,135600,283450750,23250,23250,23250,23250,0
|
|
20240625,135500,283450750,23250,23250,23250,23250,0
|
|
20240625,135400,283450750,23250,23250,23250,23250,10
|
|
20240625,135300,283218250,23250,23250,23250,23250,20
|
|
20240625,135200,282753250,23300,23300,23300,23300,0
|
|
20240625,135100,282753250,23300,23300,23300,23300,0
|
|
20240625,135000,282753250,23300,23300,23300,23300,0
|
|
20240625,134900,282753250,23300,23300,23300,23300,16
|
|
20240625,134800,282380450,23300,23300,23300,23300,0
|
|
20240625,134700,282380450,23300,23300,23300,23300,6
|
|
20240625,134600,282240650,23300,23300,23300,23300,5
|
|
20240625,134500,282124150,23300,23300,23300,23300,0
|
|
20240625,134400,282124150,23300,23300,23300,23300,5
|
|
20240625,134300,282007650,23300,23300,23300,23300,0
|
|
20240625,134200,282007650,23300,23300,23300,23300,0
|
|
20240625,134100,282007650,23300,23300,23300,23300,0
|
|
20240625,134000,282007650,23300,23300,23300,23300,0
|
|
20240625,133900,282007650,23300,23300,23300,23300,0
|
|
20240625,133800,282007650,23300,23300,23300,23300,0
|
|
20240625,133700,282007650,23300,23300,23300,23300,0
|
|
20240625,133600,282007650,23300,23300,23300,23300,1
|
|
20240625,133500,281984350,23300,23300,23300,23300,0
|
|
20240625,133400,281984350,23300,23300,23300,23300,2
|
|
20240625,133300,281937750,23250,23300,23300,23250,24
|
|
20240625,133200,281379550,23300,23300,23300,23300,0
|
|
20240625,133100,281379550,23300,23300,23300,23300,60
|
|
20240625,133000,279981550,23300,23300,23300,23300,1
|
|
20240625,132900,279958250,23300,23300,23300,23300,2
|
|
20240625,132800,279911650,23300,23300,23300,23300,0
|
|
20240625,132700,279911650,23300,23300,23300,23300,0
|
|
20240625,132600,279911650,23300,23300,23300,23300,0
|
|
20240625,132500,279911650,23300,23300,23300,23300,0
|
|
20240625,132400,279911650,23300,23300,23300,23300,0
|
|
20240625,132300,279911650,23300,23300,23300,23300,0
|
|
20240625,132200,279911650,23300,23300,23300,23300,2
|
|
20240625,132100,279865050,23300,23300,23300,23300,0
|
|
20240625,132000,279865050,23300,23300,23300,23300,0
|
|
20240625,131900,279865050,23300,23250,23300,23250,91
|
|
20240625,131800,277746800,23300,23300,23300,23300,0
|
|
20240625,131700,277746800,23300,23300,23300,23300,0
|
|
20240625,131600,277746800,23300,23300,23300,23300,1
|
|
20240625,131500,277723500,23300,23300,23300,23300,0
|
|
20240625,131400,277723500,23300,23300,23300,23300,3
|
|
20240625,131300,277653600,23300,23300,23300,23300,0
|
|
20240625,131200,277653600,23300,23300,23300,23300,0
|
|
20240625,131100,277653600,23300,23300,23300,23300,1
|
|
20240625,131000,277630300,23300,23300,23300,23300,0
|
|
20240625,130900,277630300,23300,23300,23300,23300,0
|
|
20240625,130800,277630300,23300,23300,23300,23300,0
|
|
20240625,130700,277630300,23300,23300,23300,23300,0
|
|
20240625,130600,277630300,23300,23300,23300,23300,2
|
|
20240625,130500,277583700,23300,23300,23300,23300,0
|
|
20240625,130400,277583700,23300,23300,23300,23300,0
|
|
20240625,130300,277583700,23300,23300,23300,23300,4
|
|
20240625,130200,277490500,23300,23300,23300,23300,3
|
|
20240625,130100,277420600,23300,23300,23300,23300,0
|
|
20240625,130000,277420600,23300,23300,23300,23300,60
|
|
20240625,125900,276022600,23350,23350,23350,23350,0
|
|
20240625,125800,276022600,23350,23350,23350,23350,0
|
|
20240625,125700,276022600,23350,23350,23350,23350,0
|
|
20240625,125600,276022600,23350,23350,23350,23350,0
|
|
20240625,125500,276022600,23350,23350,23350,23350,0
|
|
20240625,125400,276022600,23350,23350,23350,23350,0
|
|
20240625,125300,276022600,23350,23350,23350,23350,3
|
|
20240625,125200,275952550,23350,23350,23350,23350,0
|
|
20240625,125100,275952550,23350,23350,23350,23350,0
|
|
20240625,125000,275952550,23350,23350,23350,23350,52
|
|
20240625,124900,274738350,23300,23300,23300,23300,59
|
|
20240625,124800,273363650,23300,23300,23300,23300,0
|
|
20240625,124700,273363650,23300,23300,23300,23300,0
|
|
20240625,124600,273363650,23300,23350,23350,23300,32
|
|
20240625,124500,272617550,23350,23350,23350,23350,1
|
|
20240625,124400,272594200,23350,23350,23350,23350,0
|
|
20240625,124300,272594200,23350,23350,23350,23350,0
|
|
20240625,124200,272594200,23350,23350,23350,23350,104
|
|
20240625,124100,270165800,23350,23350,23350,23350,0
|
|
20240625,124000,270165800,23350,23350,23350,23350,1
|
|
20240625,123900,270142450,23300,23300,23300,23300,0
|
|
20240625,123800,270142450,23300,23300,23300,23300,0
|
|
20240625,123700,270142450,23300,23300,23300,23300,19
|
|
20240625,123600,269699750,23300,23300,23300,23300,0
|
|
20240625,123500,269699750,23300,23300,23300,23300,50
|
|
20240625,123400,268534750,23300,23300,23300,23300,0
|
|
20240625,123300,268534750,23300,23300,23300,23300,35
|
|
20240625,123200,267719250,23350,23350,23350,23350,0
|
|
20240625,123100,267719250,23350,23350,23350,23350,0
|
|
20240625,123000,267719250,23350,23350,23350,23350,0
|
|
20240625,122900,267719250,23350,23350,23350,23350,5
|
|
20240625,122800,267602500,23350,23350,23350,23350,17
|
|
20240625,122700,267205550,23350,23350,23350,23350,0
|
|
20240625,122600,267205550,23350,23350,23350,23350,0
|
|
20240625,122500,267205550,23350,23350,23350,23350,0
|
|
20240625,122400,267205550,23350,23350,23350,23350,0
|
|
20240625,122300,267205550,23350,23350,23350,23350,0
|
|
20240625,122200,267205550,23350,23350,23350,23350,0
|
|
20240625,122100,267205550,23350,23350,23350,23350,0
|
|
20240625,122000,267205550,23350,23300,23350,23250,127
|
|
20240625,121900,264246000,23300,23300,23300,23300,40
|
|
20240625,121800,263314000,23350,23350,23350,23350,0
|
|
20240625,121700,263314000,23350,23350,23350,23350,1
|
|
20240625,121600,263290650,23350,23350,23350,23350,2
|
|
20240625,121500,263243950,23400,23400,23400,23400,0
|
|
20240625,121400,263243950,23400,23400,23400,23400,0
|
|
20240625,121300,263243950,23400,23400,23400,23400,0
|
|
20240625,121200,263243950,23400,23400,23400,23400,0
|
|
20240625,121100,263243950,23400,23400,23400,23400,0
|
|
20240625,121000,263243950,23400,23400,23400,23400,4
|
|
20240625,120900,263150350,23400,23400,23400,23400,0
|
|
20240625,120800,263150350,23400,23300,23400,23250,410
|
|
20240625,120700,253612950,23300,23300,23300,23300,0
|
|
20240625,120600,253612950,23300,23300,23300,23300,0
|
|
20240625,120500,253612950,23300,23300,23300,23300,0
|
|
20240625,120400,253612950,23300,23300,23300,23300,0
|
|
20240625,120300,253612950,23300,23300,23300,23300,0
|
|
20240625,120200,253612950,23300,23400,23400,23300,1477
|
|
20240625,120100,219167750,23400,23400,23400,23400,30
|
|
20240625,120000,218465750,23400,23400,23400,23400,54
|
|
20240625,115900,217202150,23400,23400,23400,23400,0
|
|
20240625,115800,217202150,23400,23400,23400,23400,0
|
|
20240625,115700,217202150,23400,23400,23400,23400,0
|
|
20240625,115600,217202150,23400,23400,23400,23400,0
|
|
20240625,115500,217202150,23400,23400,23400,23400,1
|
|
20240625,115400,217178750,23400,23400,23400,23400,1
|
|
20240625,115300,217155350,23450,23450,23450,23450,0
|
|
20240625,115200,217155350,23450,23450,23450,23450,26
|
|
20240625,115100,216545650,23500,23500,23500,23500,0
|
|
20240625,115000,216545650,23500,23500,23500,23500,0
|
|
20240625,114900,216545650,23500,23500,23500,23500,0
|
|
20240625,114800,216545650,23500,23500,23500,23500,0
|
|
20240625,114700,216545650,23500,23500,23500,23500,0
|
|
20240625,114600,216545650,23500,23500,23500,23500,5
|
|
20240625,114500,216428150,23500,23500,23500,23500,44
|
|
20240625,114400,215394150,23500,23500,23500,23500,0
|
|
20240625,114300,215394150,23500,23500,23500,23500,0
|
|
20240625,114200,215394150,23500,23500,23500,23500,0
|
|
20240625,114100,215394150,23500,23500,23500,23500,0
|
|
20240625,114000,215394150,23500,23500,23500,23500,0
|
|
20240625,113900,215394150,23500,23500,23500,23500,0
|
|
20240625,113800,215394150,23500,23500,23500,23500,0
|
|
20240625,113700,215394150,23500,23500,23500,23500,4
|
|
20240625,113600,215300150,23500,23500,23500,23500,0
|
|
20240625,113500,215300150,23500,23500,23500,23500,0
|
|
20240625,113400,215300150,23500,23500,23500,23500,15
|
|
20240625,113300,214947650,23500,23500,23500,23500,0
|
|
20240625,113200,214947650,23500,23450,23500,23400,45
|
|
20240625,113100,213892900,23450,23450,23450,23450,0
|
|
20240625,113000,213892900,23450,23450,23450,23450,0
|
|
20240625,112900,213892900,23450,23450,23450,23450,0
|
|
20240625,112800,213892900,23450,23450,23450,23450,1
|
|
20240625,112700,213869450,23400,23400,23400,23400,0
|
|
20240625,112600,213869450,23400,23400,23400,23400,0
|
|
20240625,112500,213869450,23400,23400,23400,23400,0
|
|
20240625,112400,213869450,23400,23400,23400,23400,0
|
|
20240625,112300,213869450,23400,23400,23400,23400,0
|
|
20240625,112200,213869450,23400,23400,23400,23400,1
|
|
20240625,112100,213846050,23400,23400,23400,23400,0
|
|
20240625,112000,213846050,23400,23450,23450,23400,200
|
|
20240625,111900,209165050,23450,23450,23450,23450,9
|
|
20240625,111800,208954000,23450,23450,23450,23450,1
|
|
20240625,111700,208930550,23450,23450,23450,23450,0
|
|
20240625,111600,208930550,23450,23450,23450,23450,5
|
|
20240625,111500,208813300,23450,23450,23450,23450,0
|
|
20240625,111400,208813300,23450,23450,23450,23450,69
|
|
20240625,111300,207195250,23450,23500,23500,23450,238
|
|
20240625,111200,201609150,23500,23500,23500,23500,1
|
|
20240625,111100,201585650,23450,23450,23450,23450,0
|
|
20240625,111000,201585650,23450,23450,23450,23450,0
|
|
20240625,110900,201585650,23450,23450,23450,23450,0
|
|
20240625,110800,201585650,23450,23450,23450,23450,0
|
|
20240625,110700,201585650,23450,23450,23450,23450,0
|
|
20240625,110600,201585650,23450,23450,23450,23450,0
|
|
20240625,110500,201585650,23450,23450,23450,23450,21
|
|
20240625,110400,201093200,23450,23450,23450,23450,83
|
|
20240625,110300,199146850,23450,23550,23550,23450,24
|
|
20240625,110200,198581950,23550,23550,23550,23550,0
|
|
20240625,110100,198581950,23550,23550,23550,23550,50
|
|
20240625,110000,197404450,23550,23550,23550,23550,1
|
|
20240625,105900,197380900,23550,23550,23550,23550,0
|
|
20240625,105800,197380900,23550,23550,23550,23550,0
|
|
20240625,105700,197380900,23550,23550,23550,23550,0
|
|
20240625,105600,197380900,23550,23550,23550,23550,0
|
|
20240625,105500,197380900,23550,23450,23550,23450,2
|
|
20240625,105400,197333900,23550,23550,23550,23550,0
|
|
20240625,105300,197333900,23550,23550,23550,23550,1
|
|
20240625,105200,197310350,23500,23500,23500,23500,100
|
|
20240625,105100,194960350,23500,23500,23500,23500,0
|
|
20240625,105000,194960350,23500,23500,23500,23500,364
|
|
20240625,104900,186406350,23550,23550,23550,23550,0
|
|
20240625,104800,186406350,23550,23550,23550,23550,0
|
|
20240625,104700,186406350,23550,23550,23550,23550,20
|
|
20240625,104600,185935350,23550,23550,23550,23550,0
|
|
20240625,104500,185935350,23550,23550,23550,23550,0
|
|
20240625,104400,185935350,23550,23550,23550,23550,0
|
|
20240625,104300,185935350,23550,23550,23550,23550,0
|
|
20240625,104200,185935350,23550,23550,23550,23550,90
|
|
20240625,104100,183815850,23550,23550,23550,23550,0
|
|
20240625,104000,183815850,23550,23450,23550,23450,353
|
|
20240625,103900,175537700,23500,23500,23500,23500,0
|
|
20240625,103800,175537700,23500,23500,23500,23500,253
|
|
20240625,103700,169592200,23550,23550,23550,23550,0
|
|
20240625,103600,169592200,23550,23550,23550,23550,0
|
|
20240625,103500,169592200,23550,23550,23550,23550,31
|
|
20240625,103400,168862150,23550,23550,23550,23550,8
|
|
20240625,103300,168673750,23500,23500,23500,23500,100
|
|
20240625,103200,166323750,23500,23500,23500,23500,300
|
|
20240625,103100,159273750,23550,23550,23550,23550,0
|
|
20240625,103000,159273750,23550,23500,23550,23500,433
|
|
20240625,102900,149098100,23500,23500,23500,23500,0
|
|
20240625,102800,149098100,23500,23500,23500,23500,2
|
|
20240625,102700,149051100,23500,23500,23500,23500,0
|
|
20240625,102600,149051100,23500,23500,23500,23500,0
|
|
20240625,102500,149051100,23500,23500,23500,23500,18
|
|
20240625,102400,148628100,23550,23550,23550,23550,0
|
|
20240625,102300,148628100,23550,23550,23550,23550,0
|
|
20240625,102200,148628100,23550,23550,23550,23550,32
|
|
20240625,102100,147874500,23550,23550,23550,23550,0
|
|
20240625,102000,147874500,23550,23550,23550,23550,0
|
|
20240625,101900,147874500,23550,23550,23550,23550,0
|
|
20240625,101800,147874500,23550,23550,23550,23550,0
|
|
20240625,101700,147874500,23550,23550,23550,23550,0
|
|
20240625,101600,147874500,23550,23550,23550,23550,0
|
|
20240625,101500,147874500,23550,23550,23550,23550,0
|
|
20240625,101400,147874500,23550,23550,23550,23550,0
|
|
20240625,101300,147874500,23550,23550,23550,23550,15
|
|
20240625,101200,147521250,23550,23550,23550,23550,10
|
|
20240625,101100,147285750,23550,23550,23550,23550,0
|
|
20240625,101000,147285750,23550,23550,23550,23550,0
|
|
20240625,100900,147285750,23550,23550,23550,23550,10
|
|
20240625,100800,147050250,23600,23600,23600,23600,0
|
|
20240625,100700,147050250,23600,23600,23600,23600,1
|
|
20240625,100600,147026650,23600,23600,23600,23600,0
|
|
20240625,100500,147026650,23600,23600,23600,23600,0
|
|
20240625,100400,147026650,23600,23550,23600,23550,522
|
|
20240625,100300,134727050,23600,23600,23600,23600,0
|
|
20240625,100200,134727050,23600,23600,23600,23600,0
|
|
20240625,100100,134727050,23600,23600,23600,23600,1
|
|
20240625,100000,134703450,23600,23600,23600,23600,1
|
|
20240625,095900,134679850,23550,23550,23550,23550,548
|
|
20240625,095800,121774450,23550,23550,23550,23550,0
|
|
20240625,095700,121774450,23550,23550,23550,23550,0
|
|
20240625,095600,121774450,23550,23550,23550,23550,77
|
|
20240625,095500,119961100,23500,23550,23550,23500,127
|
|
20240625,095400,116971500,23550,23550,23550,23550,144
|
|
20240625,095300,113580300,23550,23550,23550,23550,43
|
|
20240625,095200,112567650,23550,23550,23600,23550,81
|
|
20240625,095100,110659050,23600,23600,23600,23600,3
|
|
20240625,095000,110588250,23650,23650,23650,23650,0
|
|
20240625,094900,110588250,23650,23650,23650,23650,0
|
|
20240625,094800,110588250,23650,23650,23650,23650,0
|
|
20240625,094700,110588250,23650,23650,23650,23650,61
|
|
20240625,094600,109145600,23600,23600,23600,23600,0
|
|
20240625,094500,109145600,23600,23650,23650,23600,150
|
|
20240625,094400,105600600,23650,23650,23650,23650,0
|
|
20240625,094300,105600600,23650,23650,23650,23650,307
|
|
20240625,094200,98340050,23650,23600,23650,23600,210
|
|
20240625,094100,93374000,23600,23550,23600,23550,434
|
|
20240625,094000,83143250,23550,23550,23550,23550,0
|
|
20240625,093900,83143250,23550,23550,23550,23550,200
|
|
20240625,093800,78433250,23550,23550,23550,23550,2
|
|
20240625,093700,78386150,23550,23400,23550,23350,501
|
|
20240625,093600,66678800,23550,23550,23550,23550,1
|
|
20240625,093500,66655250,23400,23550,23550,23400,185
|
|
20240625,093400,62325950,23600,23600,23600,23600,0
|
|
20240625,093300,62325950,23600,23600,23600,23600,0
|
|
20240625,093200,62325950,23600,23600,23600,23600,50
|
|
20240625,093100,61145950,23600,23600,23600,23600,520
|
|
20240625,093000,48873950,23600,23500,23600,23450,333
|
|
20240625,092900,41034450,23500,23500,23500,23500,10
|
|
20240625,092800,40799450,23500,23500,23500,23500,0
|
|
20240625,092700,40799450,23500,23500,23500,23500,0
|
|
20240625,092600,40799450,23500,23500,23550,23500,140
|
|
20240625,092500,37504400,23450,23550,23550,23450,31
|
|
20240625,092400,36774450,23550,23550,23550,23550,300
|
|
20240625,092300,29709450,23550,23500,23550,23500,71
|
|
20240625,092200,28040900,23500,23500,23500,23500,100
|
|
20240625,092100,25690900,23500,23500,23500,23500,71
|
|
20240625,092000,24022400,23500,23450,23500,23450,223
|
|
20240625,091900,18783500,23450,23400,23450,23400,118
|
|
20240625,091800,16017250,23400,23400,23400,23400,11
|
|
20240625,091700,15759850,23400,23400,23400,23400,2
|
|
20240625,091600,15713050,23400,23400,23400,23400,185
|
|
20240625,091500,11384050,23450,23450,23450,23450,0
|
|
20240625,091400,11384050,23450,23450,23450,23450,0
|
|
20240625,091300,11384050,23450,23450,23450,23450,0
|
|
20240625,091200,11384050,23450,23450,23450,23450,2
|
|
20240625,091100,11337150,23450,23400,23450,23400,26
|
|
20240625,091000,10728700,23400,23400,23400,23400,50
|
|
20240625,090900,9558700,23400,23400,23400,23350,32
|
|
20240625,090800,8811400,23350,23400,23400,23350,5
|
|
20240625,090700,8694550,23450,23450,23450,23450,3
|
|
20240625,090600,8624200,23450,23450,23450,23450,0
|
|
20240625,090500,8624200,23450,23450,23450,23450,0
|
|
20240625,090400,8624200,23450,23450,23450,23450,1
|
|
20240625,090300,8600750,23450,23450,23450,23450,105
|
|
20240625,090200,6138500,23450,23450,23450,23450,0
|
|
20240625,090100,6138500,23450,23450,23450,23450,207
|
|
20240625,090000,1284350,23450,23350,23450,23350,55
|