577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183400,1916724450,25750,25750,25750,25750,2971
|
|
20240625,183300,1916724450,25750,25750,25750,25750,0
|
|
20240625,183200,1916724450,25750,25750,25750,25750,0
|
|
20240625,183100,1916724450,25750,25750,25750,25750,0
|
|
20240625,183000,1916724450,25750,25750,25750,25750,0
|
|
20240625,182900,1916724450,25750,25750,25750,25750,0
|
|
20240625,182800,1916724450,25750,25750,25750,25750,0
|
|
20240625,182700,1916724450,25750,25750,25750,25750,0
|
|
20240625,182600,1916724450,25750,25750,25750,25750,0
|
|
20240625,182500,1916724450,25750,25750,25750,25750,0
|
|
20240625,182400,1916724450,25750,25750,25750,25750,0
|
|
20240625,182300,1916724450,25750,25750,25750,25750,0
|
|
20240625,182200,1916724450,25750,25750,25750,25750,0
|
|
20240625,182100,1916724450,25750,25750,25750,25750,0
|
|
20240625,182000,1916724450,25750,25750,25750,25750,0
|
|
20240625,181900,1916724450,25750,25750,25750,25750,0
|
|
20240625,181800,1916724450,25750,25750,25750,25750,0
|
|
20240625,181700,1916724450,25750,25750,25750,25750,0
|
|
20240625,181600,1916724450,25750,25750,25750,25750,0
|
|
20240625,181500,1916724450,25750,25750,25750,25750,0
|
|
20240625,181400,1916724450,25750,25750,25750,25750,0
|
|
20240625,181300,1916724450,25750,25750,25750,25750,0
|
|
20240625,181200,1916724450,25750,25750,25750,25750,0
|
|
20240625,181100,1916724450,25750,25750,25750,25750,0
|
|
20240625,181000,1916724450,25750,25750,25750,25750,0
|
|
20240625,180900,1916724450,25750,25750,25750,25750,0
|
|
20240625,180800,1916724450,25750,25750,25750,25750,0
|
|
20240625,180700,1916724450,25750,25750,25750,25750,0
|
|
20240625,180600,1916724450,25750,25750,25750,25750,0
|
|
20240625,180500,1916724450,25750,25750,25750,25750,0
|
|
20240625,180400,1916724450,25750,25750,25750,25750,2971
|
|
20240625,180300,1916724450,25750,25750,25750,25750,0
|
|
20240625,180200,1916724450,25750,25750,25750,25750,0
|
|
20240625,180100,1916724450,25750,25750,25750,25750,0
|
|
20240625,180000,1916724450,25750,25750,25750,25750,0
|
|
20240625,175900,1916724450,25750,25750,25750,25750,0
|
|
20240625,175800,1916724450,25750,25750,25750,25750,0
|
|
20240625,175700,1916724450,25750,25750,25750,25750,0
|
|
20240625,175600,1916724450,25750,25750,25750,25750,0
|
|
20240625,175500,1916724450,25750,25750,25750,25750,0
|
|
20240625,175400,1916724450,25750,25750,25750,25750,0
|
|
20240625,175300,1916724450,25750,25750,25750,25750,0
|
|
20240625,175200,1916724450,25750,25750,25750,25750,0
|
|
20240625,175100,1916724450,25750,25750,25750,25750,0
|
|
20240625,175000,1916724450,25750,25750,25750,25750,0
|
|
20240625,174900,1916724450,25750,25750,25750,25750,0
|
|
20240625,174800,1916724450,25750,25750,25750,25750,0
|
|
20240625,174700,1916724450,25750,25750,25750,25750,0
|
|
20240625,174600,1916724450,25750,25750,25750,25750,0
|
|
20240625,174500,1916724450,25750,25750,25750,25750,0
|
|
20240625,174400,1916724450,25750,25750,25750,25750,0
|
|
20240625,174300,1916724450,25750,25750,25750,25750,0
|
|
20240625,174200,1916724450,25750,25750,25750,25750,0
|
|
20240625,174100,1916724450,25750,25750,25750,25750,0
|
|
20240625,174000,1916724450,25750,25750,25750,25750,0
|
|
20240625,173900,1916724450,25750,25750,25750,25750,0
|
|
20240625,173800,1916724450,25750,25750,25750,25750,0
|
|
20240625,173700,1916724450,25750,25750,25750,25750,0
|
|
20240625,173600,1916724450,25750,25750,25750,25750,0
|
|
20240625,173500,1916724450,25750,25750,25750,25750,0
|
|
20240625,173400,1916724450,25750,25750,25750,25750,2971
|
|
20240625,173300,1916724450,25750,25750,25750,25750,0
|
|
20240625,173200,1916724450,25750,25750,25750,25750,0
|
|
20240625,173100,1916724450,25750,25750,25750,25750,0
|
|
20240625,173000,1916724450,25750,25750,25750,25750,0
|
|
20240625,172900,1916724450,25750,25750,25750,25750,0
|
|
20240625,172800,1916724450,25750,25750,25750,25750,0
|
|
20240625,172700,1916724450,25750,25750,25750,25750,0
|
|
20240625,172600,1916724450,25750,25750,25750,25750,0
|
|
20240625,172500,1916724450,25750,25750,25750,25750,0
|
|
20240625,172400,1916724450,25750,25750,25750,25750,0
|
|
20240625,172300,1916724450,25750,25750,25750,25750,0
|
|
20240625,172200,1916724450,25750,25750,25750,25750,0
|
|
20240625,172100,1916724450,25750,25750,25750,25750,0
|
|
20240625,172000,1916724450,25750,25750,25750,25750,0
|
|
20240625,171900,1916724450,25750,25750,25750,25750,0
|
|
20240625,171800,1916724450,25750,25750,25750,25750,0
|
|
20240625,171700,1916724450,25750,25750,25750,25750,0
|
|
20240625,171600,1916724450,25750,25750,25750,25750,0
|
|
20240625,171500,1916724450,25750,25750,25750,25750,0
|
|
20240625,171400,1916724450,25750,25750,25750,25750,0
|
|
20240625,171300,1916724450,25750,25750,25750,25750,0
|
|
20240625,171200,1916724450,25750,25750,25750,25750,0
|
|
20240625,171100,1916724450,25750,25750,25750,25750,0
|
|
20240625,171000,1916724450,25750,25750,25750,25750,0
|
|
20240625,170900,1916724450,25750,25750,25750,25750,0
|
|
20240625,170800,1916724450,25750,25750,25750,25750,0
|
|
20240625,170700,1916724450,25750,25750,25750,25750,0
|
|
20240625,170600,1916724450,25750,25750,25750,25750,0
|
|
20240625,170500,1916724450,25750,25750,25750,25750,0
|
|
20240625,170400,1916724450,25750,25750,25750,25750,2971
|
|
20240625,170300,1916724450,25750,25750,25750,25750,0
|
|
20240625,170200,1916724450,25750,25750,25750,25750,0
|
|
20240625,170100,1916724450,25750,25750,25750,25750,0
|
|
20240625,170000,1916724450,25750,25750,25750,25750,0
|
|
20240625,165900,1916724450,25750,25750,25750,25750,0
|
|
20240625,165800,1916724450,25750,25750,25750,25750,0
|
|
20240625,165700,1916724450,25750,25750,25750,25750,0
|
|
20240625,165600,1916724450,25750,25750,25750,25750,0
|
|
20240625,165500,1916724450,25750,25750,25750,25750,0
|
|
20240625,165400,1916724450,25750,25750,25750,25750,0
|
|
20240625,165300,1916724450,25750,25750,25750,25750,0
|
|
20240625,165200,1916724450,25750,25750,25750,25750,0
|
|
20240625,165100,1916724450,25750,25750,25750,25750,0
|
|
20240625,165000,1916724450,25750,25750,25750,25750,0
|
|
20240625,164900,1916724450,25750,25750,25750,25750,0
|
|
20240625,164800,1916724450,25750,25750,25750,25750,0
|
|
20240625,164700,1916724450,25750,25750,25750,25750,0
|
|
20240625,164600,1916724450,25750,25750,25750,25750,0
|
|
20240625,164500,1916724450,25750,25750,25750,25750,0
|
|
20240625,164400,1916724450,25750,25750,25750,25750,0
|
|
20240625,164300,1916724450,25750,25750,25750,25750,0
|
|
20240625,164200,1916724450,25750,25750,25750,25750,0
|
|
20240625,164100,1916724450,25750,25750,25750,25750,0
|
|
20240625,164000,1916724450,25750,25750,25750,25750,0
|
|
20240625,163900,1916724450,25750,25750,25750,25750,0
|
|
20240625,163800,1916724450,25750,25750,25750,25750,0
|
|
20240625,163700,1916724450,25750,25750,25750,25750,0
|
|
20240625,163600,1916724450,25750,25750,25750,25750,0
|
|
20240625,163500,1916724450,25750,25750,25750,25750,0
|
|
20240625,163400,1916724450,25750,25750,25750,25750,2971
|
|
20240625,163300,1916724450,25750,25750,25750,25750,0
|
|
20240625,163200,1916724450,25750,25750,25750,25750,0
|
|
20240625,163100,1916724450,25750,25750,25750,25750,0
|
|
20240625,163000,1916724450,25750,25750,25750,25750,0
|
|
20240625,162900,1916724450,25750,25750,25750,25750,0
|
|
20240625,162800,1916724450,25750,25750,25750,25750,0
|
|
20240625,162700,1916724450,25750,25750,25750,25750,0
|
|
20240625,162600,1916724450,25750,25750,25750,25750,0
|
|
20240625,162500,1916724450,25750,25750,25750,25750,0
|
|
20240625,162400,1916724450,25750,25750,25750,25750,0
|
|
20240625,162300,1916724450,25750,25750,25750,25750,0
|
|
20240625,162200,1916724450,25750,25750,25750,25750,0
|
|
20240625,162100,1916724450,25750,25750,25750,25750,0
|
|
20240625,162000,1916724450,25750,25750,25750,25750,0
|
|
20240625,161900,1916724450,25750,25750,25750,25750,0
|
|
20240625,161800,1916724450,25750,25750,25750,25750,0
|
|
20240625,161700,1916724450,25750,25750,25750,25750,0
|
|
20240625,161600,1916724450,25750,25750,25750,25750,0
|
|
20240625,161500,1916724450,25750,25750,25750,25750,0
|
|
20240625,161400,1916724450,25750,25750,25750,25750,0
|
|
20240625,161300,1916724450,25750,25750,25750,25750,0
|
|
20240625,161200,1916724450,25750,25750,25750,25750,0
|
|
20240625,161100,1916724450,25750,25750,25750,25750,0
|
|
20240625,161000,1916724450,25750,25750,25750,25750,0
|
|
20240625,160900,1916724450,25750,25750,25750,25750,0
|
|
20240625,160800,1916724450,25750,25750,25750,25750,0
|
|
20240625,160700,1916724450,25750,25750,25750,25750,0
|
|
20240625,160600,1916724450,25750,25750,25750,25750,0
|
|
20240625,160500,1916724450,25750,25750,25750,25750,0
|
|
20240625,160400,1916724450,25750,25750,25750,25750,2971
|
|
20240625,160300,1916724450,25750,25750,25750,25750,0
|
|
20240625,160200,1916724450,25750,25750,25750,25750,0
|
|
20240625,160100,1916724450,25750,25750,25750,25750,0
|
|
20240625,160000,1916724450,25750,25750,25750,25750,0
|
|
20240625,155900,1916724450,25750,25750,25750,25750,0
|
|
20240625,155800,1916724450,25750,25750,25750,25750,0
|
|
20240625,155700,1916724450,25750,25750,25750,25750,0
|
|
20240625,155600,1916724450,25750,25750,25750,25750,0
|
|
20240625,155500,1916724450,25750,25750,25750,25750,0
|
|
20240625,155400,1916724450,25750,25750,25750,25750,0
|
|
20240625,155300,1916724450,25750,25750,25750,25750,0
|
|
20240625,155200,1916724450,25750,25750,25750,25750,0
|
|
20240625,155100,1916724450,25750,25750,25750,25750,0
|
|
20240625,155000,1916724450,25750,25750,25750,25750,0
|
|
20240625,154900,1916724450,25750,25750,25750,25750,0
|
|
20240625,154800,1916724450,25750,25750,25750,25750,0
|
|
20240625,154700,1916724450,25750,25750,25750,25750,0
|
|
20240625,154600,1916724450,25750,25750,25750,25750,0
|
|
20240625,154500,1916724450,25750,25750,25750,25750,0
|
|
20240625,154400,1916724450,25750,25750,25750,25750,0
|
|
20240625,154300,1916724450,25750,25750,25750,25750,0
|
|
20240625,154200,1916724450,25750,25750,25750,25750,0
|
|
20240625,154100,1916724450,25750,25750,25750,25750,0
|
|
20240625,154000,1916724450,25750,25750,25750,25750,0
|
|
20240625,153900,1916724450,25750,25750,25750,25750,0
|
|
20240625,153800,1916724450,25750,25750,25750,25750,0
|
|
20240625,153700,1916724450,25750,25750,25750,25750,0
|
|
20240625,153600,1916724450,25750,25750,25750,25750,0
|
|
20240625,153500,1916724450,25750,25750,25750,25750,0
|
|
20240625,153400,1916724450,25750,25750,25750,25750,2971
|
|
20240625,153300,1916724450,25750,25750,25750,25750,0
|
|
20240625,153200,1916724450,25750,25750,25750,25750,0
|
|
20240625,153100,1916724450,25750,25750,25750,25750,0
|
|
20240625,153000,1916724450,25750,25750,25750,25750,2971
|
|
20240625,152900,1840221200,25600,25600,25600,25600,0
|
|
20240625,152800,1840221200,25600,25600,25600,25600,0
|
|
20240625,152700,1840221200,25600,25600,25600,25600,0
|
|
20240625,152600,1840221200,25600,25600,25600,25600,0
|
|
20240625,152500,1840221200,25600,25600,25600,25600,0
|
|
20240625,152400,1840221200,25600,25600,25600,25600,0
|
|
20240625,152300,1840221200,25600,25600,25600,25600,0
|
|
20240625,152200,1840221200,25600,25600,25600,25600,0
|
|
20240625,152100,1840221200,25600,25600,25600,25600,0
|
|
20240625,152000,1840221200,25600,25600,25600,25600,0
|
|
20240625,151900,1840221200,25600,25600,25600,25500,116
|
|
20240625,151800,1837254300,25600,25600,25600,25600,11
|
|
20240625,151700,1836972700,25600,25500,25600,25500,247
|
|
20240625,151600,1830662400,25500,25500,25600,25500,634
|
|
20240625,151500,1814471500,25500,25500,25550,25500,146
|
|
20240625,151400,1810746050,25600,25500,25600,25500,868
|
|
20240625,151300,1788575150,25500,25500,25500,25500,171
|
|
20240625,151200,1784214650,25500,25500,25550,25500,218
|
|
20240625,151100,1778651800,25500,25500,25550,25500,168
|
|
20240625,151000,1774364100,25600,25500,25600,25500,210
|
|
20240625,150900,1769002900,25550,25550,25600,25500,189
|
|
20240625,150800,1764176400,25550,25500,25600,25500,292
|
|
20240625,150700,1756718850,25600,25500,25600,25500,145
|
|
20240625,150600,1753016600,25550,25550,25600,25550,203
|
|
20240625,150500,1747829200,25500,25550,25550,25500,232
|
|
20240625,150400,1741908200,25500,25550,25600,25500,155
|
|
20240625,150300,1737949150,25500,25500,25550,25500,166
|
|
20240625,150200,1733712800,25500,25600,25600,25500,138
|
|
20240625,150100,1730190500,25500,25550,25550,25500,240
|
|
20240625,150000,1724061200,25550,25550,25600,25500,1182
|
|
20240625,145900,1693861800,25550,25550,25550,25550,129
|
|
20240625,145800,1690565850,25600,25550,25600,25500,239
|
|
20240625,145700,1684461950,25550,25550,25550,25500,170
|
|
20240625,145600,1680121550,25500,25500,25550,25500,186
|
|
20240625,145500,1675373850,25500,25550,25600,25500,591
|
|
20240625,145400,1660255400,25550,25550,25550,25550,146
|
|
20240625,145300,1656525100,25550,25550,25550,25550,212
|
|
20240625,145200,1651108500,25550,25550,25550,25550,138
|
|
20240625,145100,1647582600,25550,25550,25550,25550,187
|
|
20240625,145000,1642804750,25550,25500,25600,25500,518
|
|
20240625,144900,1629570750,25500,25500,25500,25500,176
|
|
20240625,144800,1625082750,25500,25500,25550,25500,167
|
|
20240625,144700,1620824000,25550,25550,25550,25550,367
|
|
20240625,144600,1611447150,25550,25550,25550,25550,234
|
|
20240625,144500,1605468450,25550,25550,25550,25550,156
|
|
20240625,144400,1601482650,25550,25550,25550,25550,142
|
|
20240625,144300,1597854550,25550,25550,25550,25550,172
|
|
20240625,144200,1593459950,25550,25500,25600,25500,400
|
|
20240625,144100,1583241950,25500,25550,25550,25500,229
|
|
20240625,144000,1577397050,25550,25550,25550,25550,159
|
|
20240625,143900,1573334600,25550,25550,25550,25550,160
|
|
20240625,143800,1569246600,25550,25450,25550,25450,337
|
|
20240625,143700,1560643200,25450,25550,25600,25450,4420
|
|
20240625,143600,1447864050,25550,25550,25550,25550,166
|
|
20240625,143500,1443622750,25550,25550,25550,25550,179
|
|
20240625,143400,1439049300,25550,25550,25550,25550,182
|
|
20240625,143300,1434399200,25550,25600,25600,25550,939
|
|
20240625,143200,1410367400,25600,25600,25600,25600,159
|
|
20240625,143100,1406297000,25600,25600,25600,25600,194
|
|
20240625,143000,1401330600,25600,25550,25600,25550,1378
|
|
20240625,142900,1366061900,25550,25550,25600,25550,2180
|
|
20240625,142800,1310262900,25550,25550,25550,25550,194
|
|
20240625,142700,1305306200,25550,25550,25550,25550,177
|
|
20240625,142600,1300783850,25550,25550,25550,25550,155
|
|
20240625,142500,1296823600,25550,25550,25550,25550,192
|
|
20240625,142400,1291918000,25550,25550,25550,25550,143
|
|
20240625,142300,1288264350,25550,25550,25600,25550,192
|
|
20240625,142200,1283358700,25550,25550,25550,25550,140
|
|
20240625,142100,1279781700,25550,25550,25550,25550,156
|
|
20240625,142000,1275795900,25550,25550,25550,25550,202
|
|
20240625,141900,1270634800,25550,25550,25550,25550,185
|
|
20240625,141800,1265908050,25550,25550,25600,25550,144
|
|
20240625,141700,1262228600,25550,25600,25600,25550,140
|
|
20240625,141600,1258651250,25550,25550,25600,25550,194
|
|
20240625,141500,1253694500,25550,25550,25600,25550,187
|
|
20240625,141400,1248916350,25550,25600,25600,25550,204
|
|
20240625,141300,1243699000,25650,25600,25650,25550,523
|
|
20240625,141200,1230311450,25600,25600,25600,25600,340
|
|
20240625,141100,1221607450,25600,25600,25600,25600,204
|
|
20240625,141000,1216385050,25600,25650,25650,25600,174
|
|
20240625,140900,1211928600,25600,25650,25650,25600,180
|
|
20240625,140800,1207320000,25650,25600,25700,25600,362
|
|
20240625,140700,1198037050,25650,25650,25650,25600,1686
|
|
20240625,140600,1154792600,25650,25650,25700,25650,220
|
|
20240625,140500,1149148200,25650,25650,25650,25650,168
|
|
20240625,140400,1144839000,25650,25700,25700,25650,346
|
|
20240625,140300,1135958550,25650,25650,25700,25650,174
|
|
20240625,140200,1131493850,25650,25700,25700,25650,149
|
|
20240625,140100,1127671100,25700,25650,25700,25650,190
|
|
20240625,140000,1122796950,25650,25650,25700,25650,192
|
|
20240625,135900,1117870950,25650,25650,25650,25650,119
|
|
20240625,135800,1114818600,25650,25650,25650,25650,69
|
|
20240625,135700,1113048750,25700,25700,25700,25700,0
|
|
20240625,135600,1113048750,25700,25700,25700,25700,101
|
|
20240625,135500,1110453050,25700,25700,25700,25700,0
|
|
20240625,135400,1110453050,25700,25650,25700,25650,2935
|
|
20240625,135300,1035166550,25650,25650,25650,25650,224
|
|
20240625,135200,1029420950,25700,25700,25700,25700,0
|
|
20240625,135100,1029420950,25700,25700,25700,25700,24
|
|
20240625,135000,1028804150,25650,25650,25700,25650,2068
|
|
20240625,134900,975759100,25700,25700,25700,25700,0
|
|
20240625,134800,975759100,25700,25700,25700,25700,7
|
|
20240625,134700,975579200,25650,25650,25650,25650,0
|
|
20240625,134600,975579200,25650,25650,25650,25650,0
|
|
20240625,134500,975579200,25650,25700,25700,25650,1649
|
|
20240625,134400,933274900,25700,25650,25700,25650,1803
|
|
20240625,134300,887004000,25650,25650,25650,25650,0
|
|
20240625,134200,887004000,25650,25600,25650,25600,3220
|
|
20240625,134100,804553750,25600,25550,25600,25550,3818
|
|
20240625,134000,706981800,25550,25550,25550,25550,405
|
|
20240625,133900,696634050,25550,25550,25550,25550,0
|
|
20240625,133800,696634050,25550,25550,25550,25550,0
|
|
20240625,133700,696634050,25550,25550,25550,25550,0
|
|
20240625,133600,696634050,25550,25550,25550,25500,68
|
|
20240625,133500,694897900,25550,25550,25550,25550,11
|
|
20240625,133400,694616850,25550,25550,25550,25550,0
|
|
20240625,133300,694616850,25550,25550,25550,25550,1
|
|
20240625,133200,694591300,25500,25550,25550,25500,17
|
|
20240625,133100,694157700,25550,25550,25550,25500,44
|
|
20240625,133000,693034500,25500,25500,25500,25500,0
|
|
20240625,132900,693034500,25500,25500,25500,25500,0
|
|
20240625,132800,693034500,25500,25550,25550,25500,24
|
|
20240625,132700,692421800,25550,25550,25550,25550,4
|
|
20240625,132600,692319600,25550,25550,25550,25550,12
|
|
20240625,132500,692013000,25550,25550,25550,25550,0
|
|
20240625,132400,692013000,25550,25550,25550,25550,102
|
|
20240625,132300,689406900,25550,25550,25550,25550,95
|
|
20240625,132200,686979650,25500,25500,25500,25500,25
|
|
20240625,132100,686342150,25500,25500,25500,25500,18
|
|
20240625,132000,685883150,25550,25550,25550,25550,0
|
|
20240625,131900,685883150,25550,25550,25550,25550,0
|
|
20240625,131800,685883150,25550,25550,25550,25550,0
|
|
20240625,131700,685883150,25550,25550,25550,25550,13
|
|
20240625,131600,685551000,25500,25500,25500,25500,0
|
|
20240625,131500,685551000,25500,25500,25500,25500,832
|
|
20240625,131400,664335000,25500,25500,25500,25500,153
|
|
20240625,131300,660433500,25500,25500,25500,25500,200
|
|
20240625,131200,655333500,25500,25500,25500,25500,60
|
|
20240625,131100,653803500,25500,25500,25500,25500,1
|
|
20240625,131000,653778000,25550,25550,25550,25550,0
|
|
20240625,130900,653778000,25550,25500,25550,25500,38
|
|
20240625,130800,652808350,25550,25550,25550,25550,0
|
|
20240625,130700,652808350,25550,25550,25550,25550,0
|
|
20240625,130600,652808350,25550,25500,25550,25500,61
|
|
20240625,130500,651252300,25550,25550,25550,25550,17
|
|
20240625,130400,650817950,25500,25500,25500,25500,0
|
|
20240625,130300,650817950,25500,25500,25500,25500,300
|
|
20240625,130200,643167950,25500,25500,25500,25500,0
|
|
20240625,130100,643167950,25500,25500,25500,25500,0
|
|
20240625,130000,643167950,25500,25500,25500,25500,27
|
|
20240625,125900,642479450,25500,25500,25500,25500,10
|
|
20240625,125800,642224450,25500,25500,25500,25500,1
|
|
20240625,125700,642198950,25500,25500,25500,25500,35
|
|
20240625,125600,641306450,25550,25550,25550,25550,11
|
|
20240625,125500,641025400,25500,25500,25500,25500,0
|
|
20240625,125400,641025400,25500,25500,25500,25500,4
|
|
20240625,125300,640923400,25500,25500,25500,25500,0
|
|
20240625,125200,640923400,25500,25500,25500,25500,25
|
|
20240625,125100,640285900,25500,25500,25500,25500,432
|
|
20240625,125000,629269900,25500,25500,25500,25500,0
|
|
20240625,124900,629269900,25500,25500,25500,25500,77
|
|
20240625,124800,627306400,25550,25550,25550,25550,0
|
|
20240625,124700,627306400,25550,25550,25550,25550,0
|
|
20240625,124600,627306400,25550,25550,25550,25550,0
|
|
20240625,124500,627306400,25550,25500,25550,25500,88
|
|
20240625,124400,625061750,25550,25550,25550,25550,0
|
|
20240625,124300,625061750,25550,25550,25550,25550,0
|
|
20240625,124200,625061750,25550,25550,25550,25550,0
|
|
20240625,124100,625061750,25550,25550,25550,25550,0
|
|
20240625,124000,625061750,25550,25550,25550,25550,0
|
|
20240625,123900,625061750,25550,25550,25550,25550,25
|
|
20240625,123800,624423000,25500,25500,25500,25500,18
|
|
20240625,123700,623964000,25500,25500,25500,25500,16
|
|
20240625,123600,623556000,25500,25500,25500,25500,0
|
|
20240625,123500,623556000,25500,25500,25500,25500,0
|
|
20240625,123400,623556000,25500,25500,25500,25500,175
|
|
20240625,123300,619093500,25550,25550,25550,25550,0
|
|
20240625,123200,619093500,25550,25550,25550,25550,51
|
|
20240625,123100,617790450,25500,25500,25500,25500,50
|
|
20240625,123000,616515450,25500,25500,25500,25500,10
|
|
20240625,122900,616260450,25500,25500,25500,25500,0
|
|
20240625,122800,616260450,25500,25500,25500,25500,0
|
|
20240625,122700,616260450,25500,25500,25500,25500,0
|
|
20240625,122600,616260450,25500,25500,25500,25500,0
|
|
20240625,122500,616260450,25500,25500,25500,25500,1
|
|
20240625,122400,616234950,25500,25500,25500,25500,0
|
|
20240625,122300,616234950,25500,25500,25500,25500,1
|
|
20240625,122200,616209450,25500,25500,25500,25500,0
|
|
20240625,122100,616209450,25500,25500,25500,25500,0
|
|
20240625,122000,616209450,25500,25500,25500,25500,0
|
|
20240625,121900,616209450,25500,25500,25500,25500,0
|
|
20240625,121800,616209450,25500,25500,25500,25500,100
|
|
20240625,121700,613659450,25550,25550,25550,25550,0
|
|
20240625,121600,613659450,25550,25550,25550,25550,0
|
|
20240625,121500,613659450,25550,25550,25550,25550,31
|
|
20240625,121400,612867400,25500,25500,25500,25500,0
|
|
20240625,121300,612867400,25500,25500,25500,25500,0
|
|
20240625,121200,612867400,25500,25500,25500,25500,0
|
|
20240625,121100,612867400,25500,25500,25500,25500,10
|
|
20240625,121000,612612400,25550,25550,25550,25550,0
|
|
20240625,120900,612612400,25550,25550,25550,25550,0
|
|
20240625,120800,612612400,25550,25550,25550,25550,0
|
|
20240625,120700,612612400,25550,25550,25550,25550,0
|
|
20240625,120600,612612400,25550,25500,25550,25500,1782
|
|
20240625,120500,567170650,25500,25450,25500,25450,37
|
|
20240625,120400,566228800,25450,25450,25450,25450,18
|
|
20240625,120300,565770700,25450,25450,25450,25450,0
|
|
20240625,120200,565770700,25450,25450,25450,25450,0
|
|
20240625,120100,565770700,25450,25450,25450,25450,0
|
|
20240625,120000,565770700,25450,25450,25450,25450,2
|
|
20240625,115900,565719800,25500,25500,25500,25500,10
|
|
20240625,115800,565464800,25450,25450,25450,25450,0
|
|
20240625,115700,565464800,25450,25450,25450,25450,0
|
|
20240625,115600,565464800,25450,25450,25450,25450,30
|
|
20240625,115500,564701300,25450,25450,25450,25450,0
|
|
20240625,115400,564701300,25450,25450,25450,25450,101
|
|
20240625,115300,562130850,25450,25450,25450,25450,10
|
|
20240625,115200,561876350,25500,25500,25500,25500,5
|
|
20240625,115100,561748850,25500,25500,25500,25500,0
|
|
20240625,115000,561748850,25500,25500,25500,25450,25
|
|
20240625,114900,561111850,25500,25500,25500,25500,7
|
|
20240625,114800,560933350,25500,25500,25500,25500,0
|
|
20240625,114700,560933350,25500,25500,25500,25500,38
|
|
20240625,114600,559964350,25500,25500,25500,25500,109
|
|
20240625,114500,557184850,25500,25500,25500,25500,0
|
|
20240625,114400,557184850,25500,25500,25500,25500,5
|
|
20240625,114300,557057350,25500,25500,25500,25500,8
|
|
20240625,114200,556853350,25500,25500,25500,25500,0
|
|
20240625,114100,556853350,25500,25500,25500,25500,267
|
|
20240625,114000,550044850,25500,25500,25500,25500,0
|
|
20240625,113900,550044850,25500,25500,25500,25500,418
|
|
20240625,113800,539385850,25500,25500,25500,25500,520
|
|
20240625,113700,526125850,25500,25500,25500,25500,310
|
|
20240625,113600,518220850,25500,25500,25500,25500,1
|
|
20240625,113500,518195350,25500,25500,25500,25500,100
|
|
20240625,113400,515645350,25500,25500,25500,25500,88
|
|
20240625,113300,513401350,25500,25500,25500,25500,116
|
|
20240625,113200,510443350,25500,25500,25500,25500,4
|
|
20240625,113100,510341350,25500,25500,25500,25500,0
|
|
20240625,113000,510341350,25500,25500,25500,25500,0
|
|
20240625,112900,510341350,25500,25500,25500,25500,160
|
|
20240625,112800,506261350,25550,25500,25550,25450,567
|
|
20240625,112700,491807100,25500,25500,25500,25500,607
|
|
20240625,112600,476328600,25500,25500,25500,25500,0
|
|
20240625,112500,476328600,25500,25500,25500,25500,30
|
|
20240625,112400,475563600,25500,25500,25500,25500,100
|
|
20240625,112300,473013600,25500,25500,25500,25500,3
|
|
20240625,112200,472937100,25500,25500,25500,25500,0
|
|
20240625,112100,472937100,25500,25500,25500,25500,0
|
|
20240625,112000,472937100,25500,25500,25500,25500,345
|
|
20240625,111900,464139600,25500,25500,25500,25500,0
|
|
20240625,111800,464139600,25500,25500,25500,25500,0
|
|
20240625,111700,464139600,25500,25500,25500,25500,0
|
|
20240625,111600,464139600,25500,25500,25500,25500,0
|
|
20240625,111500,464139600,25500,25500,25500,25500,0
|
|
20240625,111400,464139600,25500,25500,25500,25500,4
|
|
20240625,111300,464037600,25500,25500,25500,25500,0
|
|
20240625,111200,464037600,25500,25500,25500,25500,0
|
|
20240625,111100,464037600,25500,25500,25500,25500,200
|
|
20240625,111000,458937600,25550,25550,25550,25550,0
|
|
20240625,110900,458937600,25550,25450,25550,25450,221
|
|
20240625,110800,453301400,25500,25500,25500,25500,5
|
|
20240625,110700,453173900,25450,25500,25500,25450,1823
|
|
20240625,110600,406688300,25500,25500,25500,25500,0
|
|
20240625,110500,406688300,25500,25500,25500,25500,0
|
|
20240625,110400,406688300,25500,25500,25500,25500,0
|
|
20240625,110300,406688300,25500,25550,25550,25500,35
|
|
20240625,110200,405795050,25550,25550,25550,25550,0
|
|
20240625,110100,405795050,25550,25550,25550,25550,0
|
|
20240625,110000,405795050,25550,25550,25550,25550,0
|
|
20240625,105900,405795050,25550,25500,25550,25500,16
|
|
20240625,105800,405386750,25550,25550,25550,25550,7
|
|
20240625,105700,405207900,25550,25550,25550,25550,0
|
|
20240625,105600,405207900,25550,25550,25550,25550,7
|
|
20240625,105500,405029050,25550,25500,25550,25500,7
|
|
20240625,105400,404850250,25550,25550,25550,25550,0
|
|
20240625,105300,404850250,25550,25500,25550,25500,24
|
|
20240625,105200,404237950,25550,25550,25550,25550,362
|
|
20240625,105100,394988850,25550,25550,25550,25550,500
|
|
20240625,105000,382213850,25550,25550,25550,25550,78
|
|
20240625,104900,380220950,25550,25550,25550,25550,0
|
|
20240625,104800,380220950,25550,25550,25550,25550,0
|
|
20240625,104700,380220950,25550,25550,25550,25550,25
|
|
20240625,104600,379582200,25550,25550,25550,25550,0
|
|
20240625,104500,379582200,25550,25550,25550,25550,40
|
|
20240625,104400,378560200,25550,25550,25550,25550,27
|
|
20240625,104300,377870350,25550,25550,25550,25550,0
|
|
20240625,104200,377870350,25550,25550,25550,25550,0
|
|
20240625,104100,377870350,25550,25550,25550,25550,18
|
|
20240625,104000,377410450,25550,25550,25550,25550,25
|
|
20240625,103900,376771700,25600,25600,25600,25600,0
|
|
20240625,103800,376771700,25600,25600,25600,25600,40
|
|
20240625,103700,375747700,25550,25550,25550,25550,25
|
|
20240625,103600,375108950,25600,25600,25600,25600,0
|
|
20240625,103500,375108950,25600,25550,25600,25550,36
|
|
20240625,103400,374188500,25550,25550,25550,25550,25
|
|
20240625,103300,373549750,25600,25600,25600,25600,24
|
|
20240625,103200,372935350,25550,25550,25550,25550,1
|
|
20240625,103100,372909800,25550,25550,25550,25550,25
|
|
20240625,103000,372271050,25550,25550,25550,25550,0
|
|
20240625,102900,372271050,25550,25550,25550,25550,200
|
|
20240625,102800,367161050,25550,25550,25550,25550,133
|
|
20240625,102700,363762900,25550,25550,25550,25550,0
|
|
20240625,102600,363762900,25550,25600,25600,25550,31
|
|
20240625,102500,362970550,25600,25600,25600,25600,11
|
|
20240625,102400,362688950,25550,25550,25550,25550,14
|
|
20240625,102300,362331250,25550,25550,25550,25550,25
|
|
20240625,102200,361692500,25550,25550,25550,25550,18
|
|
20240625,102100,361232600,25550,25550,25550,25550,25
|
|
20240625,102000,360593850,25550,25550,25550,25550,0
|
|
20240625,101900,360593850,25550,25550,25550,25550,10
|
|
20240625,101800,360338350,25600,25550,25600,25550,36
|
|
20240625,101700,359418000,25600,25600,25600,25600,10
|
|
20240625,101600,359162000,25600,25600,25600,25600,1
|
|
20240625,101500,359136400,25600,25600,25600,25600,0
|
|
20240625,101400,359136400,25600,25550,25600,25550,1300
|
|
20240625,101300,325920850,25500,25500,25500,25500,0
|
|
20240625,101200,325920850,25500,25500,25500,25500,0
|
|
20240625,101100,325920850,25500,25500,25500,25500,74
|
|
20240625,101000,324033850,25500,25500,25500,25500,5
|
|
20240625,100900,323906350,25500,25500,25500,25500,68
|
|
20240625,100800,322172350,25500,25500,25500,25500,50
|
|
20240625,100700,320897350,25500,25500,25500,25500,29
|
|
20240625,100600,320157850,25550,25550,25550,25550,0
|
|
20240625,100500,320157850,25550,25550,25550,25550,10
|
|
20240625,100400,319902350,25500,25500,25500,25500,365
|
|
20240625,100300,310594850,25500,25500,25500,25500,10
|
|
20240625,100200,310339850,25500,25500,25500,25500,25
|
|
20240625,100100,309702350,25500,25500,25500,25500,0
|
|
20240625,100000,309702350,25500,25500,25500,25500,43
|
|
20240625,095900,308605850,25500,25500,25500,25500,210
|
|
20240625,095800,303250850,25500,25500,25500,25500,178
|
|
20240625,095700,298711850,25500,25500,25500,25500,702
|
|
20240625,095600,280810850,25550,25550,25550,25550,6
|
|
20240625,095500,280657550,25500,25550,25550,25500,101
|
|
20240625,095400,278082000,25550,25550,25550,25550,25
|
|
20240625,095300,277443250,25550,25500,25550,25500,135
|
|
20240625,095200,273995250,25550,25550,25550,25550,0
|
|
20240625,095100,273995250,25550,25500,25550,25500,25
|
|
20240625,095000,273357400,25550,25550,25550,25550,6
|
|
20240625,094900,273204100,25550,25550,25550,25550,0
|
|
20240625,094800,273204100,25550,25500,25550,25500,13
|
|
20240625,094700,272872050,25500,25550,25550,25500,35
|
|
20240625,094600,271979300,25550,25550,25550,25550,0
|
|
20240625,094500,271979300,25550,25500,25550,25500,47
|
|
20240625,094400,270780450,25500,25550,25550,25500,112
|
|
20240625,094300,267918900,25550,25550,25550,25550,14
|
|
20240625,094200,267561200,25550,25550,25550,25550,102
|
|
20240625,094100,264955100,25550,25550,25550,25550,134
|
|
20240625,094000,261531400,25550,25550,25600,25550,2076
|
|
20240625,093900,208487050,25550,25600,25600,25550,201
|
|
20240625,093800,203351450,25550,25600,25600,25550,31
|
|
20240625,093700,202559100,25550,25550,25550,25550,0
|
|
20240625,093600,202559100,25550,25550,25550,25550,5
|
|
20240625,093500,202431350,25550,25550,25550,25550,0
|
|
20240625,093400,202431350,25550,25550,25550,25550,282
|
|
20240625,093300,195226250,25550,25550,25550,25550,40
|
|
20240625,093200,194204250,25550,25500,25550,25500,1817
|
|
20240625,093100,147835700,25450,25450,25450,25450,25
|
|
20240625,093000,147199450,25450,25450,25450,25450,2037
|
|
20240625,092900,95357800,25450,25450,25450,25450,544
|
|
20240625,092800,81513000,25500,25500,25500,25500,2
|
|
20240625,092700,81462000,25500,25500,25500,25500,328
|
|
20240625,092600,73098000,25550,25550,25550,25550,158
|
|
20240625,092500,69061100,25550,25500,25550,25500,866
|
|
20240625,092400,46973100,25400,25400,25400,25400,20
|
|
20240625,092300,46465100,25400,25400,25400,25400,10
|
|
20240625,092200,46211100,25400,25400,25400,25400,0
|
|
20240625,092100,46211100,25400,25400,25400,25400,0
|
|
20240625,092000,46211100,25400,25450,25450,25400,446
|
|
20240625,091900,34864350,25500,25500,25500,25500,5
|
|
20240625,091800,34736850,25500,25500,25500,25500,8
|
|
20240625,091700,34532850,25450,25450,25450,25450,4
|
|
20240625,091600,34431050,25450,25450,25450,25450,30
|
|
20240625,091500,33667550,25450,25450,25450,25450,50
|
|
20240625,091400,32395050,25550,25550,25550,25550,0
|
|
20240625,091300,32395050,25550,25450,25550,25450,14
|
|
20240625,091200,32038650,25450,25550,25550,25450,351
|
|
20240625,091100,23084650,25600,25500,25600,25500,488
|
|
20240625,091000,10634100,25500,25500,25500,25500,0
|
|
20240625,090900,10634100,25500,25500,25500,25500,6
|
|
20240625,090800,10481100,25500,25500,25500,25500,0
|
|
20240625,090700,10481100,25500,25550,25550,25500,63
|
|
20240625,090600,8873950,25550,25550,25550,25550,11
|
|
20240625,090500,8592900,25550,25550,25550,25550,8
|
|
20240625,090400,8388500,25550,25550,25550,25550,0
|
|
20240625,090300,8388500,25550,25550,25550,25550,0
|
|
20240625,090200,8388500,25550,25550,25550,25550,0
|
|
20240625,090100,8388500,25550,25550,25550,25550,0
|
|
20240625,090000,8388500,25550,25500,25550,25450,329
|