579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183600,500511450,22650,22650,22650,22650,840
|
|
20240625,183500,500511450,22650,22650,22650,22650,0
|
|
20240625,183400,500511450,22650,22650,22650,22650,0
|
|
20240625,183300,500511450,22650,22650,22650,22650,0
|
|
20240625,183200,500511450,22650,22650,22650,22650,0
|
|
20240625,183100,500511450,22650,22650,22650,22650,0
|
|
20240625,183000,500511450,22650,22650,22650,22650,0
|
|
20240625,182900,500511450,22650,22650,22650,22650,0
|
|
20240625,182800,500511450,22650,22650,22650,22650,0
|
|
20240625,182700,500511450,22650,22650,22650,22650,0
|
|
20240625,182600,500511450,22650,22650,22650,22650,0
|
|
20240625,182500,500511450,22650,22650,22650,22650,0
|
|
20240625,182400,500511450,22650,22650,22650,22650,0
|
|
20240625,182300,500511450,22650,22650,22650,22650,0
|
|
20240625,182200,500511450,22650,22650,22650,22650,0
|
|
20240625,182100,500511450,22650,22650,22650,22650,0
|
|
20240625,182000,500511450,22650,22650,22650,22650,0
|
|
20240625,181900,500511450,22650,22650,22650,22650,0
|
|
20240625,181800,500511450,22650,22650,22650,22650,0
|
|
20240625,181700,500511450,22650,22650,22650,22650,0
|
|
20240625,181600,500511450,22650,22650,22650,22650,0
|
|
20240625,181500,500511450,22650,22650,22650,22650,0
|
|
20240625,181400,500511450,22650,22650,22650,22650,0
|
|
20240625,181300,500511450,22650,22650,22650,22650,0
|
|
20240625,181200,500511450,22650,22650,22650,22650,0
|
|
20240625,181100,500511450,22650,22650,22650,22650,0
|
|
20240625,181000,500511450,22650,22650,22650,22650,0
|
|
20240625,180900,500511450,22650,22650,22650,22650,0
|
|
20240625,180800,500511450,22650,22650,22650,22650,0
|
|
20240625,180700,500511450,22650,22650,22650,22650,0
|
|
20240625,180600,500511450,22650,22650,22650,22650,840
|
|
20240625,180500,500511450,22650,22650,22650,22650,0
|
|
20240625,180400,500511450,22650,22650,22650,22650,0
|
|
20240625,180300,500511450,22650,22650,22650,22650,0
|
|
20240625,180200,500511450,22650,22650,22650,22650,0
|
|
20240625,180100,500511450,22650,22650,22650,22650,0
|
|
20240625,180000,500511450,22650,22650,22650,22650,0
|
|
20240625,175900,500511450,22650,22650,22650,22650,0
|
|
20240625,175800,500511450,22650,22650,22650,22650,0
|
|
20240625,175700,500511450,22650,22650,22650,22650,0
|
|
20240625,175600,500511450,22650,22650,22650,22650,0
|
|
20240625,175500,500511450,22650,22650,22650,22650,0
|
|
20240625,175400,500511450,22650,22650,22650,22650,0
|
|
20240625,175300,500511450,22650,22650,22650,22650,0
|
|
20240625,175200,500511450,22650,22650,22650,22650,0
|
|
20240625,175100,500511450,22650,22650,22650,22650,0
|
|
20240625,175000,500511450,22650,22650,22650,22650,0
|
|
20240625,174900,500511450,22650,22650,22650,22650,0
|
|
20240625,174800,500511450,22650,22650,22650,22650,0
|
|
20240625,174700,500511450,22650,22650,22650,22650,0
|
|
20240625,174600,500511450,22650,22650,22650,22650,0
|
|
20240625,174500,500511450,22650,22650,22650,22650,0
|
|
20240625,174400,500511450,22650,22650,22650,22650,0
|
|
20240625,174300,500511450,22650,22650,22650,22650,0
|
|
20240625,174200,500511450,22650,22650,22650,22650,0
|
|
20240625,174100,500511450,22650,22650,22650,22650,0
|
|
20240625,174000,500511450,22650,22650,22650,22650,0
|
|
20240625,173900,500511450,22650,22650,22650,22650,0
|
|
20240625,173800,500511450,22650,22650,22650,22650,0
|
|
20240625,173700,500511450,22650,22650,22650,22650,0
|
|
20240625,173600,500511450,22650,22650,22650,22650,840
|
|
20240625,173500,500511450,22650,22650,22650,22650,0
|
|
20240625,173400,500511450,22650,22650,22650,22650,0
|
|
20240625,173300,500511450,22650,22650,22650,22650,0
|
|
20240625,173200,500511450,22650,22650,22650,22650,0
|
|
20240625,173100,500511450,22650,22650,22650,22650,0
|
|
20240625,173000,500511450,22650,22650,22650,22650,0
|
|
20240625,172900,500511450,22650,22650,22650,22650,0
|
|
20240625,172800,500511450,22650,22650,22650,22650,0
|
|
20240625,172700,500511450,22650,22650,22650,22650,0
|
|
20240625,172600,500511450,22650,22650,22650,22650,0
|
|
20240625,172500,500511450,22650,22650,22650,22650,0
|
|
20240625,172400,500511450,22650,22650,22650,22650,0
|
|
20240625,172300,500511450,22650,22650,22650,22650,0
|
|
20240625,172200,500511450,22650,22650,22650,22650,0
|
|
20240625,172100,500511450,22650,22650,22650,22650,0
|
|
20240625,172000,500511450,22650,22650,22650,22650,0
|
|
20240625,171900,500511450,22650,22650,22650,22650,0
|
|
20240625,171800,500511450,22650,22650,22650,22650,0
|
|
20240625,171700,500511450,22650,22650,22650,22650,0
|
|
20240625,171600,500511450,22650,22650,22650,22650,0
|
|
20240625,171500,500511450,22650,22650,22650,22650,0
|
|
20240625,171400,500511450,22650,22650,22650,22650,0
|
|
20240625,171300,500511450,22650,22650,22650,22650,0
|
|
20240625,171200,500511450,22650,22650,22650,22650,0
|
|
20240625,171100,500511450,22650,22650,22650,22650,0
|
|
20240625,171000,500511450,22650,22650,22650,22650,0
|
|
20240625,170900,500511450,22650,22650,22650,22650,0
|
|
20240625,170800,500511450,22650,22650,22650,22650,0
|
|
20240625,170700,500511450,22650,22650,22650,22650,0
|
|
20240625,170600,500511450,22650,22650,22650,22650,840
|
|
20240625,170500,500511450,22650,22650,22650,22650,0
|
|
20240625,170400,500511450,22650,22650,22650,22650,0
|
|
20240625,170300,500511450,22650,22650,22650,22650,0
|
|
20240625,170200,500511450,22650,22650,22650,22650,0
|
|
20240625,170100,500511450,22650,22650,22650,22650,0
|
|
20240625,170000,500511450,22650,22650,22650,22650,0
|
|
20240625,165900,500511450,22650,22650,22650,22650,0
|
|
20240625,165800,500511450,22650,22650,22650,22650,0
|
|
20240625,165700,500511450,22650,22650,22650,22650,0
|
|
20240625,165600,500511450,22650,22650,22650,22650,0
|
|
20240625,165500,500511450,22650,22650,22650,22650,0
|
|
20240625,165400,500511450,22650,22650,22650,22650,0
|
|
20240625,165300,500511450,22650,22650,22650,22650,0
|
|
20240625,165200,500511450,22650,22650,22650,22650,0
|
|
20240625,165100,500511450,22650,22650,22650,22650,0
|
|
20240625,165000,500511450,22650,22650,22650,22650,0
|
|
20240625,164900,500511450,22650,22650,22650,22650,0
|
|
20240625,164800,500511450,22650,22650,22650,22650,0
|
|
20240625,164700,500511450,22650,22650,22650,22650,0
|
|
20240625,164600,500511450,22650,22650,22650,22650,0
|
|
20240625,164500,500511450,22650,22650,22650,22650,0
|
|
20240625,164400,500511450,22650,22650,22650,22650,0
|
|
20240625,164300,500511450,22650,22650,22650,22650,0
|
|
20240625,164200,500511450,22650,22650,22650,22650,0
|
|
20240625,164100,500511450,22650,22650,22650,22650,0
|
|
20240625,164000,500511450,22650,22650,22650,22650,0
|
|
20240625,163900,500511450,22650,22650,22650,22650,0
|
|
20240625,163800,500511450,22650,22650,22650,22650,0
|
|
20240625,163700,500511450,22650,22650,22650,22650,0
|
|
20240625,163600,500511450,22650,22650,22650,22650,840
|
|
20240625,163500,500511450,22650,22650,22650,22650,0
|
|
20240625,163400,500511450,22650,22650,22650,22650,0
|
|
20240625,163300,500511450,22650,22650,22650,22650,0
|
|
20240625,163200,500511450,22650,22650,22650,22650,0
|
|
20240625,163100,500511450,22650,22650,22650,22650,0
|
|
20240625,163000,500511450,22650,22650,22650,22650,0
|
|
20240625,162900,500511450,22650,22650,22650,22650,0
|
|
20240625,162800,500511450,22650,22650,22650,22650,0
|
|
20240625,162700,500511450,22650,22650,22650,22650,0
|
|
20240625,162600,500511450,22650,22650,22650,22650,0
|
|
20240625,162500,500511450,22650,22650,22650,22650,0
|
|
20240625,162400,500511450,22650,22650,22650,22650,0
|
|
20240625,162300,500511450,22650,22650,22650,22650,0
|
|
20240625,162200,500511450,22650,22650,22650,22650,0
|
|
20240625,162100,500511450,22650,22650,22650,22650,0
|
|
20240625,162000,500511450,22650,22650,22650,22650,0
|
|
20240625,161900,500511450,22650,22650,22650,22650,0
|
|
20240625,161800,500511450,22650,22650,22650,22650,0
|
|
20240625,161700,500511450,22650,22650,22650,22650,0
|
|
20240625,161600,500511450,22650,22650,22650,22650,0
|
|
20240625,161500,500511450,22650,22650,22650,22650,0
|
|
20240625,161400,500511450,22650,22650,22650,22650,0
|
|
20240625,161300,500511450,22650,22650,22650,22650,0
|
|
20240625,161200,500511450,22650,22650,22650,22650,0
|
|
20240625,161100,500511450,22650,22650,22650,22650,0
|
|
20240625,161000,500511450,22650,22650,22650,22650,0
|
|
20240625,160900,500511450,22650,22650,22650,22650,0
|
|
20240625,160800,500511450,22650,22650,22650,22650,0
|
|
20240625,160700,500511450,22650,22650,22650,22650,0
|
|
20240625,160600,500511450,22650,22650,22650,22650,840
|
|
20240625,160500,500511450,22650,22650,22650,22650,0
|
|
20240625,160400,500511450,22650,22650,22650,22650,0
|
|
20240625,160300,500511450,22650,22650,22650,22650,0
|
|
20240625,160200,500511450,22650,22650,22650,22650,0
|
|
20240625,160100,500511450,22650,22650,22650,22650,0
|
|
20240625,160000,500511450,22650,22650,22650,22650,0
|
|
20240625,155900,500511450,22650,22650,22650,22650,0
|
|
20240625,155800,500511450,22650,22650,22650,22650,0
|
|
20240625,155700,500511450,22650,22650,22650,22650,0
|
|
20240625,155600,500511450,22650,22650,22650,22650,0
|
|
20240625,155500,500511450,22650,22650,22650,22650,0
|
|
20240625,155400,500511450,22650,22650,22650,22650,0
|
|
20240625,155300,500511450,22650,22650,22650,22650,0
|
|
20240625,155200,500511450,22650,22650,22650,22650,0
|
|
20240625,155100,500511450,22650,22650,22650,22650,0
|
|
20240625,155000,500511450,22650,22650,22650,22650,0
|
|
20240625,154900,500511450,22650,22650,22650,22650,0
|
|
20240625,154800,500511450,22650,22650,22650,22650,0
|
|
20240625,154700,500511450,22650,22650,22650,22650,0
|
|
20240625,154600,500511450,22650,22650,22650,22650,0
|
|
20240625,154500,500511450,22650,22650,22650,22650,0
|
|
20240625,154400,500511450,22650,22650,22650,22650,0
|
|
20240625,154300,500511450,22650,22650,22650,22650,0
|
|
20240625,154200,500511450,22650,22650,22650,22650,0
|
|
20240625,154100,500511450,22650,22650,22650,22650,0
|
|
20240625,154000,500511450,22650,22650,22650,22650,0
|
|
20240625,153900,500511450,22650,22650,22650,22650,0
|
|
20240625,153800,500511450,22650,22650,22650,22650,0
|
|
20240625,153700,500511450,22650,22650,22650,22650,0
|
|
20240625,153600,500511450,22650,22650,22650,22650,840
|
|
20240625,153500,500511450,22650,22650,22650,22650,0
|
|
20240625,153400,500511450,22650,22650,22650,22650,0
|
|
20240625,153300,500511450,22650,22650,22650,22650,0
|
|
20240625,153200,500511450,22650,22650,22650,22650,0
|
|
20240625,153100,500511450,22650,22650,22650,22650,0
|
|
20240625,153000,500511450,22650,22650,22650,22650,840
|
|
20240625,152900,481485450,22650,22650,22650,22650,0
|
|
20240625,152800,481485450,22650,22650,22650,22650,0
|
|
20240625,152700,481485450,22650,22650,22650,22650,0
|
|
20240625,152600,481485450,22650,22650,22650,22650,0
|
|
20240625,152500,481485450,22650,22650,22650,22650,0
|
|
20240625,152400,481485450,22650,22650,22650,22650,0
|
|
20240625,152300,481485450,22650,22650,22650,22650,0
|
|
20240625,152200,481485450,22650,22650,22650,22650,0
|
|
20240625,152100,481485450,22650,22650,22650,22650,0
|
|
20240625,152000,481485450,22650,22650,22650,22650,0
|
|
20240625,151900,481485450,22650,22750,22750,22650,16
|
|
20240625,151800,481121650,22750,22700,22750,22650,490
|
|
20240625,151700,470007450,22700,22700,22700,22700,240
|
|
20240625,151600,464559450,22750,22750,22750,22750,0
|
|
20240625,151500,464559450,22750,22750,22750,22750,51
|
|
20240625,151400,463399200,22800,22800,22800,22750,13
|
|
20240625,151300,463103300,22800,22800,22800,22800,43
|
|
20240625,151200,462122900,22800,22800,22800,22800,1
|
|
20240625,151100,462100100,22750,22800,22800,22750,22
|
|
20240625,151000,461599400,22800,22800,22850,22800,107
|
|
20240625,150900,459155250,22800,22800,22800,22800,1
|
|
20240625,150800,459132450,22850,22850,22850,22850,0
|
|
20240625,150700,459132450,22850,22850,22850,22850,0
|
|
20240625,150600,459132450,22850,22850,22850,22750,225
|
|
20240625,150500,453991300,22850,22850,22850,22850,0
|
|
20240625,150400,453991300,22850,22850,22850,22850,0
|
|
20240625,150300,453991300,22850,22850,22850,22700,572
|
|
20240625,150200,440931750,22800,22800,22800,22800,500
|
|
20240625,150100,429531750,22800,22800,22800,22800,0
|
|
20240625,150000,429531750,22800,22750,22800,22700,168
|
|
20240625,145900,425711150,22800,22800,22800,22800,1
|
|
20240625,145800,425688350,22800,22800,22800,22800,0
|
|
20240625,145700,425688350,22800,22800,22800,22800,10
|
|
20240625,145600,425460350,22800,22800,22800,22800,72
|
|
20240625,145500,423818750,22800,22800,22800,22800,5
|
|
20240625,145400,423704750,22800,22800,22800,22750,146
|
|
20240625,145300,420377700,22800,22800,22800,22750,396
|
|
20240625,145200,411351000,22800,22800,22800,22750,42
|
|
20240625,145100,410393650,22800,22750,22800,22750,27
|
|
20240625,145000,409778400,22800,22750,22800,22750,44
|
|
20240625,144900,408777350,22800,22800,22800,22800,0
|
|
20240625,144800,408777350,22800,22800,22800,22800,0
|
|
20240625,144700,408777350,22800,22800,22800,22800,0
|
|
20240625,144600,408777350,22800,22800,22800,22800,0
|
|
20240625,144500,408777350,22800,22800,22800,22800,0
|
|
20240625,144400,408777350,22800,22800,22800,22800,0
|
|
20240625,144300,408777350,22800,22800,22800,22800,51
|
|
20240625,144200,407614550,22800,22800,22800,22800,1
|
|
20240625,144100,407591750,22800,22800,22800,22800,0
|
|
20240625,144000,407591750,22800,22800,22800,22800,0
|
|
20240625,143900,407591750,22800,22800,22800,22800,1
|
|
20240625,143800,407568950,22850,22850,22850,22850,0
|
|
20240625,143700,407568950,22850,22850,22850,22850,0
|
|
20240625,143600,407568950,22850,22850,22850,22850,0
|
|
20240625,143500,407568950,22850,22850,22850,22850,1
|
|
20240625,143400,407546100,22700,22850,22850,22700,16
|
|
20240625,143300,407182600,22850,22800,22850,22800,645
|
|
20240625,143200,392465900,22800,22750,22800,22750,12
|
|
20240625,143100,392192800,22750,22750,22750,22750,0
|
|
20240625,143000,392192800,22750,22750,22750,22750,0
|
|
20240625,142900,392192800,22750,22800,22800,22750,2
|
|
20240625,142800,392147250,22700,22800,22800,22700,65
|
|
20240625,142700,390666050,22800,22700,22800,22650,870
|
|
20240625,142600,370906350,22700,22700,22700,22700,1
|
|
20240625,142500,370883650,22650,22700,22700,22650,135
|
|
20240625,142400,367819950,22700,22700,22700,22700,1
|
|
20240625,142300,367797250,22650,22700,22700,22650,26
|
|
20240625,142200,367208250,22700,22700,22700,22700,12
|
|
20240625,142100,366935850,22700,22700,22700,22700,1
|
|
20240625,142000,366913150,22650,22650,22650,22650,168
|
|
20240625,141900,363107950,22600,22600,22600,22600,2
|
|
20240625,141800,363062750,22650,22650,22650,22650,0
|
|
20240625,141700,363062750,22650,22650,22650,22650,0
|
|
20240625,141600,363062750,22650,22650,22650,22650,0
|
|
20240625,141500,363062750,22650,22600,22650,22600,5
|
|
20240625,141400,362949700,22650,22650,22650,22650,0
|
|
20240625,141300,362949700,22650,22650,22650,22650,0
|
|
20240625,141200,362949700,22650,22650,22650,22650,1
|
|
20240625,141100,362927050,22600,22600,22600,22600,0
|
|
20240625,141000,362927050,22600,22650,22650,22600,503
|
|
20240625,140900,351537000,22650,22700,22700,22650,35
|
|
20240625,140800,350742750,22700,22700,22700,22700,3
|
|
20240625,140700,350674650,22700,22700,22700,22700,0
|
|
20240625,140600,350674650,22700,22650,22700,22650,25
|
|
20240625,140500,350108250,22650,22650,22650,22650,0
|
|
20240625,140400,350108250,22650,22650,22650,22650,0
|
|
20240625,140300,350108250,22650,22650,22650,22650,0
|
|
20240625,140200,350108250,22650,22650,22650,22650,0
|
|
20240625,140100,350108250,22650,22650,22650,22650,16
|
|
20240625,140000,349745850,22650,22650,22700,22650,11
|
|
20240625,135900,349496600,22700,22700,22700,22700,8
|
|
20240625,135800,349315000,22700,22700,22700,22650,7
|
|
20240625,135700,349156200,22700,22700,22700,22700,0
|
|
20240625,135600,349156200,22700,22700,22700,22700,0
|
|
20240625,135500,349156200,22700,22700,22700,22700,0
|
|
20240625,135400,349156200,22700,22700,22700,22700,0
|
|
20240625,135300,349156200,22700,22700,22700,22600,15
|
|
20240625,135200,348816700,22700,22700,22700,22700,3
|
|
20240625,135100,348748600,22600,22700,22700,22600,11
|
|
20240625,135000,348499750,22700,22650,22700,22650,52
|
|
20240625,134900,347321850,22600,22700,22700,22600,59
|
|
20240625,134800,345985750,22700,22700,22700,22700,2
|
|
20240625,134700,345940350,22700,22700,22700,22700,0
|
|
20240625,134600,345940350,22700,22700,22700,22700,0
|
|
20240625,134500,345940350,22700,22600,22700,22600,2
|
|
20240625,134400,345895050,22600,22650,22650,22600,146
|
|
20240625,134300,342588400,22700,22700,22700,22700,1
|
|
20240625,134200,342565700,22650,22650,22650,22650,0
|
|
20240625,134100,342565700,22650,22650,22650,22600,102
|
|
20240625,134000,340255700,22700,22700,22700,22700,0
|
|
20240625,133900,340255700,22700,22700,22700,22700,1
|
|
20240625,133800,340233000,22550,22650,22650,22550,109
|
|
20240625,133700,337764950,22550,22650,22650,22550,133
|
|
20240625,133600,334757300,22650,22650,22650,22650,2
|
|
20240625,133500,334712000,22650,22550,22650,22550,2
|
|
20240625,133400,334666800,22550,22600,22600,22550,493
|
|
20240625,133300,323527900,22650,22650,22650,22650,1
|
|
20240625,133200,323505250,22600,22600,22600,22600,4
|
|
20240625,133100,323414850,22700,22700,22700,22700,5
|
|
20240625,133000,323301350,22700,22700,22700,22700,0
|
|
20240625,132900,323301350,22700,22700,22700,22700,0
|
|
20240625,132800,323301350,22700,22700,22700,22700,0
|
|
20240625,132700,323301350,22700,22700,22700,22700,0
|
|
20240625,132600,323301350,22700,22700,22700,22700,0
|
|
20240625,132500,323301350,22700,22700,22700,22700,0
|
|
20240625,132400,323301350,22700,22700,22700,22700,0
|
|
20240625,132300,323301350,22700,22700,22700,22700,0
|
|
20240625,132200,323301350,22700,22700,22700,22700,0
|
|
20240625,132100,323301350,22700,22650,22700,22550,195
|
|
20240625,132000,318885750,22550,22600,22600,22550,225
|
|
20240625,131900,313801100,22600,22600,22600,22600,0
|
|
20240625,131800,313801100,22600,22600,22600,22600,1
|
|
20240625,131700,313778500,22550,22550,22550,22550,17
|
|
20240625,131600,313395150,22400,22500,22550,22400,409
|
|
20240625,131500,304183550,22500,22500,22500,22500,0
|
|
20240625,131400,304183550,22500,22500,22500,22500,1
|
|
20240625,131300,304161050,22400,22400,22400,22400,0
|
|
20240625,131200,304161050,22400,22400,22400,22400,0
|
|
20240625,131100,304161050,22400,22450,22450,22400,249
|
|
20240625,131000,298572600,22500,22500,22500,22500,0
|
|
20240625,130900,298572600,22500,22500,22500,22500,0
|
|
20240625,130800,298572600,22500,22500,22500,22500,1
|
|
20240625,130700,298550100,22500,22500,22500,22500,0
|
|
20240625,130600,298550100,22500,22500,22500,22500,0
|
|
20240625,130500,298550100,22500,22500,22500,22500,0
|
|
20240625,130400,298550100,22500,22500,22500,22500,0
|
|
20240625,130300,298550100,22500,22500,22500,22500,0
|
|
20240625,130200,298550100,22500,22500,22500,22500,0
|
|
20240625,130100,298550100,22500,22500,22500,22500,2
|
|
20240625,130000,298505100,22450,22450,22450,22450,21
|
|
20240625,125900,298033650,22500,22500,22500,22500,0
|
|
20240625,125800,298033650,22500,22500,22500,22500,0
|
|
20240625,125700,298033650,22500,22500,22500,22500,4
|
|
20240625,125600,297943650,22500,22500,22500,22500,0
|
|
20240625,125500,297943650,22500,22500,22500,22500,0
|
|
20240625,125400,297943650,22500,22500,22500,22500,1
|
|
20240625,125300,297921150,22450,22450,22450,22450,0
|
|
20240625,125200,297921150,22450,22450,22450,22450,0
|
|
20240625,125100,297921150,22450,22500,22500,22450,260
|
|
20240625,125000,292072050,22500,22500,22500,22500,0
|
|
20240625,124900,292072050,22500,22500,22500,22500,0
|
|
20240625,124800,292072050,22500,22500,22500,22500,0
|
|
20240625,124700,292072050,22500,22500,22500,22500,0
|
|
20240625,124600,292072050,22500,22500,22500,22500,8
|
|
20240625,124500,291892050,22550,22550,22550,22550,0
|
|
20240625,124400,291892050,22550,22550,22550,22550,0
|
|
20240625,124300,291892050,22550,22550,22550,22550,22
|
|
20240625,124200,291395950,22450,22450,22450,22450,0
|
|
20240625,124100,291395950,22450,22450,22450,22450,0
|
|
20240625,124000,291395950,22450,22450,22450,22450,0
|
|
20240625,123900,291395950,22450,22450,22450,22450,0
|
|
20240625,123800,291395950,22450,22450,22450,22450,0
|
|
20240625,123700,291395950,22450,22450,22450,22450,0
|
|
20240625,123600,291395950,22450,22450,22450,22450,0
|
|
20240625,123500,291395950,22450,22450,22450,22450,0
|
|
20240625,123400,291395950,22450,22450,22450,22450,0
|
|
20240625,123300,291395950,22450,22450,22450,22450,0
|
|
20240625,123200,291395950,22450,22450,22450,22450,8
|
|
20240625,123100,291216350,22450,22450,22450,22450,0
|
|
20240625,123000,291216350,22450,22450,22450,22450,0
|
|
20240625,122900,291216350,22450,22500,22500,22450,17
|
|
20240625,122800,290834200,22400,22400,22400,22400,0
|
|
20240625,122700,290834200,22400,22500,22500,22400,522
|
|
20240625,122600,279126950,22450,22500,22500,22450,31
|
|
20240625,122500,278429550,22500,22500,22500,22500,71
|
|
20240625,122400,276832050,22450,22450,22450,22450,67
|
|
20240625,122300,275327900,22450,22450,22450,22450,0
|
|
20240625,122200,275327900,22450,22450,22450,22450,0
|
|
20240625,122100,275327900,22450,22450,22450,22450,0
|
|
20240625,122000,275327900,22450,22450,22450,22450,0
|
|
20240625,121900,275327900,22450,22450,22450,22450,0
|
|
20240625,121800,275327900,22450,22450,22450,22450,0
|
|
20240625,121700,275327900,22450,22450,22450,22450,0
|
|
20240625,121600,275327900,22450,22550,22550,22450,253
|
|
20240625,121500,269647950,22450,22450,22450,22450,0
|
|
20240625,121400,269647950,22450,22450,22450,22450,0
|
|
20240625,121300,269647950,22450,22450,22450,22450,6
|
|
20240625,121200,269513250,22450,22450,22450,22450,96
|
|
20240625,121100,267358050,22450,22450,22450,22450,18
|
|
20240625,121000,266953950,22550,22550,22550,22550,0
|
|
20240625,120900,266953950,22550,22550,22550,22550,0
|
|
20240625,120800,266953950,22550,22550,22550,22550,0
|
|
20240625,120700,266953950,22550,22450,22550,22450,114
|
|
20240625,120600,264394550,22450,22450,22450,22450,0
|
|
20240625,120500,264394550,22450,22450,22450,22450,1
|
|
20240625,120400,264372100,22400,22400,22400,22400,109
|
|
20240625,120300,261930500,22450,22500,22500,22450,837
|
|
20240625,120200,243102750,22500,22500,22500,22500,0
|
|
20240625,120100,243102750,22500,22600,22600,22500,228
|
|
20240625,120000,237972650,22600,22600,22600,22600,2
|
|
20240625,115900,237927450,22600,22600,22600,22600,0
|
|
20240625,115800,237927450,22600,22600,22600,22600,0
|
|
20240625,115700,237927450,22600,22600,22600,22600,0
|
|
20240625,115600,237927450,22600,22600,22600,22600,5
|
|
20240625,115500,237814450,22500,22500,22500,22500,150
|
|
20240625,115400,234439450,22600,22600,22600,22600,0
|
|
20240625,115300,234439450,22600,22550,22600,22500,8
|
|
20240625,115200,234259300,22600,22600,22600,22600,0
|
|
20240625,115100,234259300,22600,22600,22600,22600,0
|
|
20240625,115000,234259300,22600,22600,22600,22600,0
|
|
20240625,114900,234259300,22600,22600,22600,22600,0
|
|
20240625,114800,234259300,22600,22600,22600,22600,1
|
|
20240625,114700,234236700,22500,22500,22500,22500,0
|
|
20240625,114600,234236700,22500,22500,22500,22500,0
|
|
20240625,114500,234236700,22500,22500,22500,22500,0
|
|
20240625,114400,234236700,22500,22500,22500,22500,0
|
|
20240625,114300,234236700,22500,22500,22500,22500,0
|
|
20240625,114200,234236700,22500,22500,22500,22500,28
|
|
20240625,114100,233606700,22550,22550,22550,22550,0
|
|
20240625,114000,233606700,22550,22550,22550,22550,1
|
|
20240625,113900,233584150,22500,22500,22500,22500,0
|
|
20240625,113800,233584150,22500,22500,22500,22500,0
|
|
20240625,113700,233584150,22500,22550,22550,22500,194
|
|
20240625,113600,229211000,22550,22600,22600,22550,1101
|
|
20240625,113500,204340000,22600,22600,22600,22600,21
|
|
20240625,113400,203865400,22600,22600,22600,22600,0
|
|
20240625,113300,203865400,22600,22600,22600,22600,20
|
|
20240625,113200,203413400,22650,22650,22650,22650,0
|
|
20240625,113100,203413400,22650,22650,22650,22650,0
|
|
20240625,113000,203413400,22650,22650,22650,22650,1
|
|
20240625,112900,203390750,22600,22600,22600,22600,3
|
|
20240625,112800,203322950,22650,22650,22650,22650,0
|
|
20240625,112700,203322950,22650,22650,22650,22650,2
|
|
20240625,112600,203277650,22600,22600,22600,22600,0
|
|
20240625,112500,203277650,22600,22600,22600,22600,0
|
|
20240625,112400,203277650,22600,22600,22600,22600,0
|
|
20240625,112300,203277650,22600,22600,22600,22600,5
|
|
20240625,112200,203164650,22600,22650,22650,22600,286
|
|
20240625,112100,196687500,22650,22650,22650,22650,0
|
|
20240625,112000,196687500,22650,22650,22650,22650,0
|
|
20240625,111900,196687500,22650,22650,22650,22650,234
|
|
20240625,111800,191387400,22650,22650,22650,22650,0
|
|
20240625,111700,191387400,22650,22650,22650,22650,0
|
|
20240625,111600,191387400,22650,22650,22650,22650,1
|
|
20240625,111500,191364750,22650,22650,22650,22650,0
|
|
20240625,111400,191364750,22650,22650,22650,22650,0
|
|
20240625,111300,191364750,22650,22700,22700,22650,55
|
|
20240625,111200,190116900,22700,22700,22700,22700,76
|
|
20240625,111100,188391700,22750,22750,22750,22750,0
|
|
20240625,111000,188391700,22750,22750,22750,22700,12
|
|
20240625,110900,188118750,22600,22600,22600,22600,0
|
|
20240625,110800,188118750,22600,22700,22700,22600,559
|
|
20240625,110700,175435250,22600,22650,22650,22600,520
|
|
20240625,110600,163660300,22750,22750,22750,22750,0
|
|
20240625,110500,163660300,22750,22750,22750,22750,0
|
|
20240625,110400,163660300,22750,22750,22750,22750,0
|
|
20240625,110300,163660300,22750,22750,22750,22750,0
|
|
20240625,110200,163660300,22750,22750,22750,22750,0
|
|
20240625,110100,163660300,22750,22750,22750,22750,0
|
|
20240625,110000,163660300,22750,22750,22750,22700,22
|
|
20240625,105900,163160150,22650,22650,22650,22600,107
|
|
20240625,105800,160737000,22600,22650,22650,22600,111
|
|
20240625,105700,158223650,22750,22750,22750,22750,1
|
|
20240625,105600,158200900,22750,22750,22750,22750,1
|
|
20240625,105500,158178150,22650,22650,22650,22650,1
|
|
20240625,105400,158155500,22650,22650,22650,22650,0
|
|
20240625,105300,158155500,22650,22700,22700,22650,579
|
|
20240625,105200,145016650,22700,22700,22700,22700,0
|
|
20240625,105100,145016650,22700,22700,22700,22700,0
|
|
20240625,105000,145016650,22700,22750,22750,22700,35
|
|
20240625,104900,144221050,22850,22850,22850,22850,23
|
|
20240625,104800,143695500,22900,22900,22900,22900,1
|
|
20240625,104700,143672600,22900,22900,22900,22900,7
|
|
20240625,104600,143512300,22900,22750,22900,22700,305
|
|
20240625,104500,136559550,22750,22750,22750,22750,1
|
|
20240625,104400,136536800,22700,22700,22750,22700,104
|
|
20240625,104300,134172350,22700,22700,22700,22700,2
|
|
20240625,104200,134126950,22650,22700,22700,22600,237
|
|
20240625,104100,128747700,22700,22700,22700,22700,1
|
|
20240625,104000,128725000,22700,22650,22700,22650,11
|
|
20240625,103900,128475800,22600,22600,22600,22600,0
|
|
20240625,103800,128475800,22600,22650,22650,22600,80
|
|
20240625,103700,126667650,22650,22650,22650,22650,0
|
|
20240625,103600,126667650,22650,22650,22650,22650,10
|
|
20240625,103500,126441150,22650,22650,22650,22650,20
|
|
20240625,103400,125988150,22600,22650,22650,22600,115
|
|
20240625,103300,123384200,22700,22700,22700,22700,0
|
|
20240625,103200,123384200,22700,22650,22700,22650,6
|
|
20240625,103100,123248200,22650,22650,22650,22650,0
|
|
20240625,103000,123248200,22650,22700,22700,22650,115
|
|
20240625,102900,120638450,22650,22650,22650,22650,2
|
|
20240625,102800,120593150,22650,22650,22650,22650,16
|
|
20240625,102700,120230750,22650,22600,22650,22600,3
|
|
20240625,102600,120162850,22700,22700,22700,22700,0
|
|
20240625,102500,120162850,22700,22650,22700,22650,10
|
|
20240625,102400,119936250,22600,22650,22650,22600,141
|
|
20240625,102300,116743150,22650,22650,22650,22650,0
|
|
20240625,102200,116743150,22650,22650,22650,22650,2
|
|
20240625,102100,116697850,22550,22650,22650,22550,116
|
|
20240625,102000,114076800,22600,22600,22600,22600,0
|
|
20240625,101900,114076800,22600,22600,22600,22600,1
|
|
20240625,101800,114054200,22550,22600,22650,22550,172
|
|
20240625,101700,110163000,22600,22600,22600,22600,5
|
|
20240625,101600,110050000,22650,22650,22650,22650,0
|
|
20240625,101500,110050000,22650,22650,22650,22650,1
|
|
20240625,101400,110027350,22600,22600,22600,22600,35
|
|
20240625,101300,109236350,22600,22600,22600,22600,2
|
|
20240625,101200,109191150,22550,22600,22600,22550,6
|
|
20240625,101100,109055750,22600,22550,22600,22500,44
|
|
20240625,101000,108065400,22600,22600,22600,22600,0
|
|
20240625,100900,108065400,22600,22600,22600,22600,0
|
|
20240625,100800,108065400,22600,22600,22600,22600,0
|
|
20240625,100700,108065400,22600,22600,22600,22600,3
|
|
20240625,100600,107997600,22550,22600,22600,22550,5
|
|
20240625,100500,107884750,22500,22500,22500,22500,0
|
|
20240625,100400,107884750,22500,22500,22500,22500,0
|
|
20240625,100300,107884750,22500,22500,22500,22500,20
|
|
20240625,100200,107434750,22500,22550,22550,22500,288
|
|
20240625,100100,100953550,22550,22550,22550,22550,0
|
|
20240625,100000,100953550,22550,22550,22550,22550,35
|
|
20240625,095900,100164300,22550,22550,22550,22550,0
|
|
20240625,095800,100164300,22550,22600,22600,22550,115
|
|
20240625,095700,97566050,22550,22550,22550,22550,0
|
|
20240625,095600,97566050,22550,22550,22550,22550,0
|
|
20240625,095500,97566050,22550,22550,22550,22550,41
|
|
20240625,095400,96641500,22600,22600,22600,22600,1
|
|
20240625,095300,96618900,22550,22550,22550,22550,1
|
|
20240625,095200,96596350,22600,22600,22600,22600,2
|
|
20240625,095100,96551150,22600,22600,22600,22600,3
|
|
20240625,095000,96483350,22600,22600,22600,22600,0
|
|
20240625,094900,96483350,22600,22600,22600,22600,0
|
|
20240625,094800,96483350,22600,22600,22600,22600,1
|
|
20240625,094700,96460750,22450,22600,22600,22450,51
|
|
20240625,094600,95313050,22500,22500,22500,22500,0
|
|
20240625,094500,95313050,22500,22500,22500,22500,0
|
|
20240625,094400,95313050,22500,22550,22550,22450,485
|
|
20240625,094300,84402200,22550,22550,22550,22550,3
|
|
20240625,094200,84334550,22500,22500,22500,22500,26
|
|
20240625,094100,83749550,22550,22550,22550,22550,21
|
|
20240625,094000,83276000,22500,22500,22500,22500,5
|
|
20240625,093900,83163500,22500,22500,22500,22500,0
|
|
20240625,093800,83163500,22500,22500,22500,22500,71
|
|
20240625,093700,81566000,22450,22450,22450,22450,0
|
|
20240625,093600,81566000,22450,22450,22450,22450,0
|
|
20240625,093500,81566000,22450,22450,22450,22450,0
|
|
20240625,093400,81566000,22450,22450,22450,22450,0
|
|
20240625,093300,81566000,22450,22500,22500,22450,3
|
|
20240625,093200,81498550,22550,22550,22550,22550,3
|
|
20240625,093100,81430900,22500,22500,22550,22500,157
|
|
20240625,093000,77898250,22500,22550,22550,22500,84
|
|
20240625,092900,76006600,22500,22500,22500,22500,0
|
|
20240625,092800,76006600,22500,22500,22500,22500,0
|
|
20240625,092700,76006600,22500,22500,22500,22500,0
|
|
20240625,092600,76006600,22500,22500,22500,22500,0
|
|
20240625,092500,76006600,22500,22500,22500,22500,0
|
|
20240625,092400,76006600,22500,22500,22500,22500,0
|
|
20240625,092300,76006600,22500,22500,22600,22500,1239
|
|
20240625,092200,48083700,22500,22500,22500,22500,100
|
|
20240625,092100,45833700,22450,22450,22450,22450,0
|
|
20240625,092000,45833700,22450,22450,22450,22450,33
|
|
20240625,091900,45092850,22350,22350,22350,22350,0
|
|
20240625,091800,45092850,22350,22450,22450,22350,25
|
|
20240625,091700,44533300,22500,22500,22500,22500,0
|
|
20240625,091600,44533300,22500,22500,22500,22500,74
|
|
20240625,091500,42868300,22450,22450,22450,22450,0
|
|
20240625,091400,42868300,22450,22450,22450,22450,53
|
|
20240625,091300,41678450,22500,22500,22500,22500,21
|
|
20240625,091200,41205950,22500,22500,22550,22450,115
|
|
20240625,091100,38618650,22400,22400,22400,22400,0
|
|
20240625,091000,38618650,22400,22400,22400,22400,0
|
|
20240625,090900,38618650,22400,22400,22400,22400,6
|
|
20240625,090800,38484250,22400,22450,22500,22400,83
|
|
20240625,090700,36624800,22400,22450,22450,22400,50
|
|
20240625,090600,35504750,22500,22500,22500,22500,140
|
|
20240625,090500,32354750,22500,22500,22500,22500,6
|
|
20240625,090400,32219750,22500,22550,22550,22500,5
|
|
20240625,090300,32107100,22550,22400,22550,22400,71
|
|
20240625,090200,30509200,22550,22450,22550,22400,746
|
|
20240625,090100,13798400,22400,22400,22400,22400,442
|
|
20240625,090000,3897600,22400,22400,22400,22400,174
|