627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,192300,49011496050,41200,41200,41200,41200,0
|
|
20240625,192200,49011496050,41200,41200,41200,41200,0
|
|
20240625,192100,49011496050,41200,41200,41200,41200,0
|
|
20240625,192000,49011496050,41200,41200,41200,41200,0
|
|
20240625,191900,49011496050,41200,41200,41200,41200,0
|
|
20240625,191800,49011496050,41200,41200,41200,41200,0
|
|
20240625,191700,49011496050,41200,41200,41200,41200,0
|
|
20240625,191600,49011496050,41200,41200,41200,41200,0
|
|
20240625,191500,49011496050,41200,41200,41200,41200,0
|
|
20240625,191400,49011496050,41200,41200,41200,41200,0
|
|
20240625,191300,49011496050,41200,41200,41200,41200,0
|
|
20240625,191200,49011496050,41200,41200,41200,41200,0
|
|
20240625,191100,49011496050,41200,41200,41200,41200,0
|
|
20240625,191000,49011496050,41200,41200,41200,41200,0
|
|
20240625,190900,49011496050,41200,41200,41200,41200,0
|
|
20240625,190800,49011496050,41200,41200,41200,41200,0
|
|
20240625,190700,49011496050,41200,41200,41200,41200,0
|
|
20240625,190600,49011496050,41200,41200,41200,41200,0
|
|
20240625,190500,49011496050,41200,41200,41200,41200,0
|
|
20240625,190400,49011496050,41200,41200,41200,41200,0
|
|
20240625,190300,49011496050,41200,41200,41200,41200,0
|
|
20240625,190200,49011496050,41200,41200,41200,41200,0
|
|
20240625,190100,49011496050,41200,41200,41200,41200,0
|
|
20240625,190000,49011496050,41200,41200,41200,41200,0
|
|
20240625,185900,49011496050,41200,41200,41200,41200,0
|
|
20240625,185800,49011496050,41200,41200,41200,41200,0
|
|
20240625,185700,49011496050,41200,41200,41200,41200,0
|
|
20240625,185600,49011496050,41200,41200,41200,41200,0
|
|
20240625,185500,49011496050,41200,41200,41200,41200,0
|
|
20240625,185400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,185300,49011496050,41200,41200,41200,41200,0
|
|
20240625,185200,49011496050,41200,41200,41200,41200,0
|
|
20240625,185100,49011496050,41200,41200,41200,41200,0
|
|
20240625,185000,49011496050,41200,41200,41200,41200,0
|
|
20240625,184900,49011496050,41200,41200,41200,41200,0
|
|
20240625,184800,49011496050,41200,41200,41200,41200,0
|
|
20240625,184700,49011496050,41200,41200,41200,41200,0
|
|
20240625,184600,49011496050,41200,41200,41200,41200,0
|
|
20240625,184500,49011496050,41200,41200,41200,41200,0
|
|
20240625,184400,49011496050,41200,41200,41200,41200,0
|
|
20240625,184300,49011496050,41200,41200,41200,41200,0
|
|
20240625,184200,49011496050,41200,41200,41200,41200,0
|
|
20240625,184100,49011496050,41200,41200,41200,41200,0
|
|
20240625,184000,49011496050,41200,41200,41200,41200,0
|
|
20240625,183900,49011496050,41200,41200,41200,41200,0
|
|
20240625,183800,49011496050,41200,41200,41200,41200,0
|
|
20240625,183700,49011496050,41200,41200,41200,41200,0
|
|
20240625,183600,49011496050,41200,41200,41200,41200,0
|
|
20240625,183500,49011496050,41200,41200,41200,41200,0
|
|
20240625,183400,49011496050,41200,41200,41200,41200,0
|
|
20240625,183300,49011496050,41200,41200,41200,41200,0
|
|
20240625,183200,49011496050,41200,41200,41200,41200,0
|
|
20240625,183100,49011496050,41200,41200,41200,41200,0
|
|
20240625,183000,49011496050,41200,41200,41200,41200,0
|
|
20240625,182900,49011496050,41200,41200,41200,41200,0
|
|
20240625,182800,49011496050,41200,41200,41200,41200,0
|
|
20240625,182700,49011496050,41200,41200,41200,41200,0
|
|
20240625,182600,49011496050,41200,41200,41200,41200,0
|
|
20240625,182500,49011496050,41200,41200,41200,41200,0
|
|
20240625,182400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,182300,49011496050,41200,41200,41200,41200,0
|
|
20240625,182200,49011496050,41200,41200,41200,41200,0
|
|
20240625,182100,49011496050,41200,41200,41200,41200,0
|
|
20240625,182000,49011496050,41200,41200,41200,41200,0
|
|
20240625,181900,49011496050,41200,41200,41200,41200,0
|
|
20240625,181800,49011496050,41200,41200,41200,41200,0
|
|
20240625,181700,49011496050,41200,41200,41200,41200,0
|
|
20240625,181600,49011496050,41200,41200,41200,41200,0
|
|
20240625,181500,49011496050,41200,41200,41200,41200,0
|
|
20240625,181400,49011496050,41200,41200,41200,41200,0
|
|
20240625,181300,49011496050,41200,41200,41200,41200,0
|
|
20240625,181200,49011496050,41200,41200,41200,41200,0
|
|
20240625,181100,49011496050,41200,41200,41200,41200,0
|
|
20240625,181000,49011496050,41200,41200,41200,41200,0
|
|
20240625,180900,49011496050,41200,41200,41200,41200,0
|
|
20240625,180800,49011496050,41200,41200,41200,41200,0
|
|
20240625,180700,49011496050,41200,41200,41200,41200,0
|
|
20240625,180600,49011496050,41200,41200,41200,41200,0
|
|
20240625,180500,49011496050,41200,41200,41200,41200,0
|
|
20240625,180400,49011496050,41200,41200,41200,41200,0
|
|
20240625,180300,49011496050,41200,41200,41200,41200,0
|
|
20240625,180200,49011496050,41200,41200,41200,41200,0
|
|
20240625,180100,49011496050,41200,41200,41200,41200,0
|
|
20240625,180000,49011496050,41200,41200,41200,41200,0
|
|
20240625,175900,49011496050,41200,41200,41200,41200,0
|
|
20240625,175800,49011496050,41200,41200,41200,41200,0
|
|
20240625,175700,49011496050,41200,41200,41200,41200,0
|
|
20240625,175600,49011496050,41200,41200,41200,41200,0
|
|
20240625,175500,49011496050,41200,41200,41200,41200,0
|
|
20240625,175400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,175300,49011496050,41200,41200,41200,41200,0
|
|
20240625,175200,49011496050,41200,41200,41200,41200,0
|
|
20240625,175100,49011496050,41200,41200,41200,41200,0
|
|
20240625,175000,49011496050,41200,41200,41200,41200,0
|
|
20240625,174900,49011496050,41200,41200,41200,41200,0
|
|
20240625,174800,49011496050,41200,41200,41200,41200,0
|
|
20240625,174700,49011496050,41200,41200,41200,41200,0
|
|
20240625,174600,49011496050,41200,41200,41200,41200,0
|
|
20240625,174500,49011496050,41200,41200,41200,41200,0
|
|
20240625,174400,49011496050,41200,41200,41200,41200,0
|
|
20240625,174300,49011496050,41200,41200,41200,41200,0
|
|
20240625,174200,49011496050,41200,41200,41200,41200,0
|
|
20240625,174100,49011496050,41200,41200,41200,41200,0
|
|
20240625,174000,49011496050,41200,41200,41200,41200,0
|
|
20240625,173900,49011496050,41200,41200,41200,41200,0
|
|
20240625,173800,49011496050,41200,41200,41200,41200,0
|
|
20240625,173700,49011496050,41200,41200,41200,41200,0
|
|
20240625,173600,49011496050,41200,41200,41200,41200,0
|
|
20240625,173500,49011496050,41200,41200,41200,41200,0
|
|
20240625,173400,49011496050,41200,41200,41200,41200,0
|
|
20240625,173300,49011496050,41200,41200,41200,41200,0
|
|
20240625,173200,49011496050,41200,41200,41200,41200,0
|
|
20240625,173100,49011496050,41200,41200,41200,41200,0
|
|
20240625,173000,49011496050,41200,41200,41200,41200,0
|
|
20240625,172900,49011496050,41200,41200,41200,41200,0
|
|
20240625,172800,49011496050,41200,41200,41200,41200,0
|
|
20240625,172700,49011496050,41200,41200,41200,41200,0
|
|
20240625,172600,49011496050,41200,41200,41200,41200,0
|
|
20240625,172500,49011496050,41200,41200,41200,41200,0
|
|
20240625,172400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,172300,49011496050,41200,41200,41200,41200,0
|
|
20240625,172200,49011496050,41200,41200,41200,41200,0
|
|
20240625,172100,49011496050,41200,41200,41200,41200,0
|
|
20240625,172000,49011496050,41200,41200,41200,41200,0
|
|
20240625,171900,49011496050,41200,41200,41200,41200,0
|
|
20240625,171800,49011496050,41200,41200,41200,41200,0
|
|
20240625,171700,49011496050,41200,41200,41200,41200,0
|
|
20240625,171600,49011496050,41200,41200,41200,41200,0
|
|
20240625,171500,49011496050,41200,41200,41200,41200,0
|
|
20240625,171400,49011496050,41200,41200,41200,41200,0
|
|
20240625,171300,49011496050,41200,41200,41200,41200,0
|
|
20240625,171200,49011496050,41200,41200,41200,41200,0
|
|
20240625,171100,49011496050,41200,41200,41200,41200,0
|
|
20240625,171000,49011496050,41200,41200,41200,41200,0
|
|
20240625,170900,49011496050,41200,41200,41200,41200,0
|
|
20240625,170800,49011496050,41200,41200,41200,41200,0
|
|
20240625,170700,49011496050,41200,41200,41200,41200,0
|
|
20240625,170600,49011496050,41200,41200,41200,41200,0
|
|
20240625,170500,49011496050,41200,41200,41200,41200,0
|
|
20240625,170400,49011496050,41200,41200,41200,41200,0
|
|
20240625,170300,49011496050,41200,41200,41200,41200,0
|
|
20240625,170200,49011496050,41200,41200,41200,41200,0
|
|
20240625,170100,49011496050,41200,41200,41200,41200,0
|
|
20240625,170000,49011496050,41200,41200,41200,41200,0
|
|
20240625,165900,49011496050,41200,41200,41200,41200,0
|
|
20240625,165800,49011496050,41200,41200,41200,41200,0
|
|
20240625,165700,49011496050,41200,41200,41200,41200,0
|
|
20240625,165600,49011496050,41200,41200,41200,41200,0
|
|
20240625,165500,49011496050,41200,41200,41200,41200,0
|
|
20240625,165400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,165300,49011496050,41200,41200,41200,41200,0
|
|
20240625,165200,49011496050,41200,41200,41200,41200,0
|
|
20240625,165100,49011496050,41200,41200,41200,41200,0
|
|
20240625,165000,49011496050,41200,41200,41200,41200,0
|
|
20240625,164900,49011496050,41200,41200,41200,41200,0
|
|
20240625,164800,49011496050,41200,41200,41200,41200,0
|
|
20240625,164700,49011496050,41200,41200,41200,41200,0
|
|
20240625,164600,49011496050,41200,41200,41200,41200,0
|
|
20240625,164500,49011496050,41200,41200,41200,41200,0
|
|
20240625,164400,49011496050,41200,41200,41200,41200,0
|
|
20240625,164300,49011496050,41200,41200,41200,41200,0
|
|
20240625,164200,49011496050,41200,41200,41200,41200,0
|
|
20240625,164100,49011496050,41200,41200,41200,41200,0
|
|
20240625,164000,49011496050,41200,41200,41200,41200,0
|
|
20240625,163900,49011496050,41200,41200,41200,41200,0
|
|
20240625,163800,49011496050,41200,41200,41200,41200,0
|
|
20240625,163700,49011496050,41200,41200,41200,41200,0
|
|
20240625,163600,49011496050,41200,41200,41200,41200,0
|
|
20240625,163500,49011496050,41200,41200,41200,41200,0
|
|
20240625,163400,49011496050,41200,41200,41200,41200,0
|
|
20240625,163300,49011496050,41200,41200,41200,41200,0
|
|
20240625,163200,49011496050,41200,41200,41200,41200,0
|
|
20240625,163100,49011496050,41200,41200,41200,41200,0
|
|
20240625,163000,49011496050,41200,41200,41200,41200,0
|
|
20240625,162900,49011496050,41200,41200,41200,41200,0
|
|
20240625,162800,49011496050,41200,41200,41200,41200,0
|
|
20240625,162700,49011496050,41200,41200,41200,41200,0
|
|
20240625,162600,49011496050,41200,41200,41200,41200,0
|
|
20240625,162500,49011496050,41200,41200,41200,41200,0
|
|
20240625,162400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,162300,49011496050,41200,41200,41200,41200,0
|
|
20240625,162200,49011496050,41200,41200,41200,41200,0
|
|
20240625,162100,49011496050,41200,41200,41200,41200,0
|
|
20240625,162000,49011496050,41200,41200,41200,41200,0
|
|
20240625,161900,49011496050,41200,41200,41200,41200,0
|
|
20240625,161800,49011496050,41200,41200,41200,41200,0
|
|
20240625,161700,49011496050,41200,41200,41200,41200,0
|
|
20240625,161600,49011496050,41200,41200,41200,41200,0
|
|
20240625,161500,49011496050,41200,41200,41200,41200,0
|
|
20240625,161400,49011496050,41200,41200,41200,41200,0
|
|
20240625,161300,49011496050,41200,41200,41200,41200,0
|
|
20240625,161200,49011496050,41200,41200,41200,41200,0
|
|
20240625,161100,49011496050,41200,41200,41200,41200,0
|
|
20240625,161000,49011496050,41200,41200,41200,41200,0
|
|
20240625,160900,49011496050,41200,41200,41200,41200,0
|
|
20240625,160800,49011496050,41200,41200,41200,41200,0
|
|
20240625,160700,49011496050,41200,41200,41200,41200,0
|
|
20240625,160600,49011496050,41200,41200,41200,41200,0
|
|
20240625,160500,49011496050,41200,41200,41200,41200,0
|
|
20240625,160400,49011496050,41200,41200,41200,41200,0
|
|
20240625,160300,49011496050,41200,41200,41200,41200,0
|
|
20240625,160200,49011496050,41200,41200,41200,41200,0
|
|
20240625,160100,49011496050,41200,41200,41200,41200,0
|
|
20240625,160000,49011496050,41200,41200,41200,41200,0
|
|
20240625,155900,49011496050,41200,41200,41200,41200,0
|
|
20240625,155800,49011496050,41200,41200,41200,41200,0
|
|
20240625,155700,49011496050,41200,41200,41200,41200,0
|
|
20240625,155600,49011496050,41200,41200,41200,41200,0
|
|
20240625,155500,49011496050,41200,41200,41200,41200,0
|
|
20240625,155400,49011496050,41200,41200,41200,41200,21743
|
|
20240625,155300,49011496050,41200,41200,41200,41200,0
|
|
20240625,155200,49011496050,41200,41200,41200,41200,0
|
|
20240625,155100,49011496050,41200,41200,41200,41200,0
|
|
20240625,155000,49011496050,41200,41200,41200,41200,0
|
|
20240625,154900,49011496050,41200,41200,41200,41200,0
|
|
20240625,154800,49011496050,41200,41200,41200,41200,0
|
|
20240625,154700,49011496050,41200,41200,41200,41200,0
|
|
20240625,154600,49011496050,41200,41200,41200,41200,0
|
|
20240625,154500,49011496050,41200,41200,41200,41200,0
|
|
20240625,154400,49011496050,41200,41200,41200,41200,0
|
|
20240625,154300,49011496050,41200,41200,41200,41200,0
|
|
20240625,154200,49011496050,41200,41200,41200,41200,0
|
|
20240625,154100,49011496050,41200,41200,41200,41200,0
|
|
20240625,154000,49011496050,41200,41200,41200,41200,0
|
|
20240625,153900,49011496050,41200,41200,41200,41200,0
|
|
20240625,153800,49011496050,41200,41200,41200,41200,0
|
|
20240625,153700,49011496050,41200,41200,41200,41200,0
|
|
20240625,153600,49011496050,41200,41200,41200,41200,0
|
|
20240625,153500,49011496050,41200,41200,41200,41200,0
|
|
20240625,153400,49011496050,41200,41200,41200,41200,0
|
|
20240625,153300,49011496050,41200,41200,41200,41200,0
|
|
20240625,153200,49011496050,41200,41200,41200,41200,0
|
|
20240625,153100,49011496050,41200,41200,41200,41200,0
|
|
20240625,153000,49011496050,41200,41200,41200,41200,21743
|
|
20240625,152900,48115684450,41150,41150,41150,41150,0
|
|
20240625,152800,48115684450,41150,41150,41150,41150,0
|
|
20240625,152700,48115684450,41150,41150,41150,41150,0
|
|
20240625,152600,48115684450,41150,41150,41150,41150,0
|
|
20240625,152500,48115684450,41150,41150,41150,41150,0
|
|
20240625,152400,48115684450,41150,41150,41150,41150,0
|
|
20240625,152300,48115684450,41150,41150,41150,41150,0
|
|
20240625,152200,48115684450,41150,41150,41150,41150,0
|
|
20240625,152100,48115684450,41150,41150,41150,41150,0
|
|
20240625,152000,48115684450,41150,41150,41150,41150,0
|
|
20240625,151900,48115684450,41150,41200,41200,41100,5221
|
|
20240625,151800,47900850300,41200,41050,41200,41050,2861
|
|
20240625,151700,47783142400,41050,41050,41150,41000,2147
|
|
20240625,151600,47694989250,41000,41100,41150,41000,4186
|
|
20240625,151500,47523189250,41100,41200,41200,41050,3872
|
|
20240625,151400,47363966700,41200,41200,41200,41150,2591
|
|
20240625,151300,47257314700,41200,41050,41200,41050,4781
|
|
20240625,151200,47060698150,41050,41000,41100,40950,2416
|
|
20240625,151100,46961606200,41000,41050,41050,41000,2237
|
|
20240625,151000,46869858350,41000,41100,41100,41000,1419
|
|
20240625,150900,46811616650,41000,41100,41100,41000,3589
|
|
20240625,150800,46664245000,41050,41150,41150,41050,3197
|
|
20240625,150700,46532927800,41100,41150,41150,41100,1178
|
|
20240625,150600,46484477450,41100,41050,41150,41050,3200
|
|
20240625,150500,46352902500,41100,41100,41150,41000,3593
|
|
20240625,150400,46205337550,41050,41100,41150,41050,2606
|
|
20240625,150300,46098227000,41100,41050,41150,41000,7920
|
|
20240625,150200,45772708900,41050,41150,41150,41050,3099
|
|
20240625,150100,45645394850,41100,41200,41250,41100,2905
|
|
20240625,150000,45525846750,41150,41150,41250,41150,3445
|
|
20240625,145900,45383844250,41200,41250,41300,41100,4476
|
|
20240625,145800,45199347650,41300,41250,41300,41250,4098
|
|
20240625,145700,45030209200,41250,41250,41300,41200,6206
|
|
20240625,145600,44774132600,41250,41200,41300,41200,5385
|
|
20240625,145500,44552039150,41150,41150,41200,41100,5814
|
|
20240625,145400,44312684050,41100,41150,41200,41050,4093
|
|
20240625,145300,44144298000,41150,41150,41250,41050,8469
|
|
20240625,145200,43795615400,41150,40950,41150,40900,11788
|
|
20240625,145100,43312019600,40950,40850,40950,40850,3072
|
|
20240625,145000,43186347700,40900,40800,40900,40800,3458
|
|
20240625,144900,43045039950,40800,40800,40850,40750,1981
|
|
20240625,144800,42964182750,40800,40850,40850,40800,2317
|
|
20240625,144700,42869580600,40800,40900,40900,40800,1664
|
|
20240625,144600,42801633400,40900,40700,40900,40600,5211
|
|
20240625,144500,42589136750,40700,40500,40700,40450,4282
|
|
20240625,144400,42415384100,40500,40550,40550,40450,3159
|
|
20240625,144300,42287434450,40500,40550,40600,40500,4770
|
|
20240625,144200,42094137800,40600,40700,40700,40550,4498
|
|
20240625,144100,41911466500,40700,40750,40800,40650,2686
|
|
20240625,144000,41802107750,40700,40650,40700,40600,1338
|
|
20240625,143900,41747693500,40650,40700,40750,40600,1698
|
|
20240625,143800,41678583450,40700,40650,40700,40600,1702
|
|
20240625,143700,41609344200,40650,40650,40700,40500,7885
|
|
20240625,143600,41289273250,40650,40700,40700,40650,1740
|
|
20240625,143500,41218503700,40700,40650,40750,40650,1661
|
|
20240625,143400,41150943750,40650,40750,40750,40650,1323
|
|
20240625,143300,41097084500,40700,40750,40800,40650,2782
|
|
20240625,143200,40983825200,40700,40800,40800,40700,3041
|
|
20240625,143100,40859973950,40750,40800,40850,40750,2249
|
|
20240625,143000,40768295400,40750,40750,40850,40750,2327
|
|
20240625,142900,40673359200,40800,40900,40900,40750,5093
|
|
20240625,142800,40465511650,40900,41000,41000,40850,6191
|
|
20240625,142700,40212219950,41000,40850,41000,40850,2005
|
|
20240625,142600,40130109450,40850,40900,40950,40850,1887
|
|
20240625,142500,40052916650,40900,40900,40950,40850,2053
|
|
20240625,142400,39968915300,40850,40800,40900,40750,1176
|
|
20240625,142300,39920894300,40800,40950,40950,40650,5571
|
|
20240625,142200,39693879550,40950,40750,41000,40650,6819
|
|
20240625,142100,39415035700,40800,40800,40850,40650,5075
|
|
20240625,142000,39208292450,40800,40850,40900,40750,3180
|
|
20240625,141900,39078496350,40800,40750,40900,40750,2023
|
|
20240625,141800,38995893300,40800,40900,40950,40750,2667
|
|
20240625,141700,38886990450,40900,40800,40950,40750,4520
|
|
20240625,141600,38702402000,40800,40900,40900,40750,2436
|
|
20240625,141500,38603002850,40900,40750,40900,40700,4409
|
|
20240625,141400,38423328450,40800,40750,40800,40700,1752
|
|
20240625,141300,38351929700,40750,40900,40900,40650,13425
|
|
20240625,141200,37805079300,40850,40900,40950,40850,1026
|
|
20240625,141100,37763128750,40950,40850,40950,40800,5190
|
|
20240625,141000,37551090500,40900,41000,41000,40850,6989
|
|
20240625,140900,37265081450,40950,41100,41150,40950,7206
|
|
20240625,140800,36969475500,41150,41150,41200,41100,2690
|
|
20240625,140700,36858822550,41150,41150,41150,41050,2976
|
|
20240625,140600,36736491150,41050,41250,41300,41050,10024
|
|
20240625,140500,36323671900,41300,41200,41300,41200,2968
|
|
20240625,140400,36201197100,41200,41250,41350,41200,5398
|
|
20240625,140300,35978370300,41300,41300,41300,41200,5094
|
|
20240625,140200,35768208450,41300,41350,41350,41250,7910
|
|
20240625,140100,35441424500,41350,41300,41350,41250,10705
|
|
20240625,140000,34999153250,41250,41100,41300,41050,11528
|
|
20240625,135900,34524374800,41100,41050,41100,41000,1958
|
|
20240625,135800,34443990100,41100,40900,41100,40850,5965
|
|
20240625,135700,34199499250,40850,40850,40900,40800,4779
|
|
20240625,135600,34004174000,40900,40950,40950,40750,11131
|
|
20240625,135500,33549444500,40900,41150,41150,40900,13100
|
|
20240625,135400,33011164050,41150,41100,41150,41050,17647
|
|
20240625,135300,32285797300,41100,41050,41100,40900,16929
|
|
20240625,135200,31591359450,41050,41050,41050,41050,0
|
|
20240625,135100,31591359450,41050,41000,41050,40950,7445
|
|
20240625,135000,31285964250,41000,41000,41050,40950,4583
|
|
20240625,134900,31098029450,41000,41050,41050,40950,11957
|
|
20240625,134800,30607680350,41050,41000,41050,40950,20187
|
|
20240625,134700,29779999850,41000,40950,41000,40900,8977
|
|
20240625,134600,29412317650,40950,40900,40950,40900,3996
|
|
20240625,134500,29248742750,40900,40850,40900,40800,12144
|
|
20240625,134400,28752402250,40850,40750,40850,40700,6476
|
|
20240625,134300,28488229550,40750,40750,40800,40700,4691
|
|
20240625,134200,28296998000,40750,40700,40750,40650,1774
|
|
20240625,134100,28224754800,40700,40600,40700,40550,3666
|
|
20240625,134000,28075828550,40550,40700,40750,40550,1743
|
|
20240625,133900,28004971100,40700,40700,40750,40650,1242
|
|
20240625,133800,27954394250,40750,40700,40750,40650,1505
|
|
20240625,133700,27893125300,40700,40800,40800,40650,1768
|
|
20240625,133600,27821110150,40800,40800,40800,40750,2010
|
|
20240625,133500,27739189600,40750,40650,40800,40650,4275
|
|
20240625,133400,27564982500,40700,40600,40700,40600,2984
|
|
20240625,133300,27443572700,40650,40600,40700,40550,1101
|
|
20240625,133200,27398830150,40600,40550,40650,40500,1751
|
|
20240625,133100,27327760600,40550,40450,40550,40400,2443
|
|
20240625,133000,27228848000,40400,40450,40450,40400,1069
|
|
20240625,132900,27185656850,40450,40500,40500,40350,2497
|
|
20240625,132800,27084704850,40500,40550,40550,40500,1091
|
|
20240625,132700,27040487150,40600,40550,40600,40550,1198
|
|
20240625,132600,26991861900,40600,40600,40600,40550,662
|
|
20240625,132500,26964990250,40600,40600,40650,40550,1207
|
|
20240625,132400,26916009850,40600,40500,40700,40500,1796
|
|
20240625,132300,26843100950,40500,40450,40650,40450,4326
|
|
20240625,132200,26667800050,40450,40500,40500,40400,1140
|
|
20240625,132100,26621690350,40450,40600,40600,40350,6498
|
|
20240625,132000,26358586350,40650,40800,40800,40600,3206
|
|
20240625,131900,26228168600,40800,40750,40850,40700,7492
|
|
20240625,131800,25922533600,40750,40650,40750,40600,6731
|
|
20240625,131700,25648547950,40650,40650,40700,40550,6861
|
|
20240625,131600,25369697000,40650,40500,40650,40450,9288
|
|
20240625,131500,24992845050,40500,40450,40550,40450,10050
|
|
20240625,131400,24585752400,40450,40400,40500,40400,4478
|
|
20240625,131300,24404624900,40400,40200,40450,40200,11314
|
|
20240625,131200,23947989750,40250,40200,40250,40150,1205
|
|
20240625,131100,23899519300,40200,40250,40250,40200,734
|
|
20240625,131000,23869979100,40250,40300,40300,40250,1275
|
|
20240625,130900,23818644800,40300,40200,40300,40200,2611
|
|
20240625,130800,23713538650,40200,40150,40250,40100,1834
|
|
20240625,130700,23639832250,40200,40200,40200,40200,830
|
|
20240625,130600,23606466250,40200,40150,40200,40150,461
|
|
20240625,130500,23587939300,40150,40150,40150,40100,429
|
|
20240625,130400,23570715300,40150,40100,40150,40100,1030
|
|
20240625,130300,23529403400,40100,40050,40100,40050,2857
|
|
20240625,130200,23414854150,40050,40100,40100,40000,376
|
|
20240625,130100,23399796500,40100,40050,40100,40050,546
|
|
20240625,130000,23377909700,40100,40000,40100,40000,670
|
|
20240625,125900,23351067250,40000,40000,40050,40000,292
|
|
20240625,125800,23339375400,40050,40000,40050,40000,572
|
|
20240625,125700,23316485350,40000,39950,40050,39950,1419
|
|
20240625,125600,23259720700,40000,39950,40000,39950,525
|
|
20240625,125500,23238740100,40000,40000,40000,39950,1127
|
|
20240625,125400,23193708350,39950,39950,40000,39950,476
|
|
20240625,125300,23174680700,40000,40000,40050,39950,2088
|
|
20240625,125200,23091161350,40000,40000,40050,39950,2586
|
|
20240625,125100,22987713950,40050,40000,40050,39950,1275
|
|
20240625,125000,22936715300,40000,40000,40000,39950,472
|
|
20240625,124900,22917841000,39950,40000,40050,39950,1180
|
|
20240625,124800,22870672850,40050,40000,40050,39950,1166
|
|
20240625,124700,22824026750,40000,40050,40100,40000,892
|
|
20240625,124600,22788318900,40050,40050,40100,39950,6586
|
|
20240625,124500,22524843950,40050,40150,40200,40050,3073
|
|
20240625,124400,22401660350,40150,40200,40200,40150,522
|
|
20240625,124300,22380689400,40200,40300,40300,40150,2197
|
|
20240625,124200,22292338000,40250,40250,40300,40250,1005
|
|
20240625,124100,22251874550,40250,40200,40250,40150,1356
|
|
20240625,124000,22197360350,40200,40150,40200,40150,633
|
|
20240625,123900,22171931100,40200,40150,40200,40150,485
|
|
20240625,123800,22152434250,40150,40150,40200,40100,826
|
|
20240625,123700,22119264300,40150,40050,40150,40050,439
|
|
20240625,123600,22101656200,40100,40100,40100,40050,845
|
|
20240625,123500,22067794050,40050,40150,40150,40050,609
|
|
20240625,123400,22043371250,40100,40200,40200,40100,2064
|
|
20240625,123300,21960517100,40200,40200,40250,40150,570
|
|
20240625,123200,21937605250,40250,40250,40300,40200,726
|
|
20240625,123100,21908386000,40250,40200,40250,40200,383
|
|
20240625,123000,21892978700,40200,40350,40350,40150,2947
|
|
20240625,122900,21774356450,40300,40350,40350,40300,955
|
|
20240625,122800,21735827550,40350,40350,40350,40300,2756
|
|
20240625,122700,21624625200,40350,40300,40350,40250,4338
|
|
20240625,122600,21449786850,40300,40300,40300,40250,1053
|
|
20240625,122500,21407384450,40300,40250,40300,40250,3542
|
|
20240625,122400,21264758200,40250,40250,40250,40150,1846
|
|
20240625,122300,21190524800,40200,40200,40250,40150,1600
|
|
20240625,122200,21126181850,40200,40200,40200,40150,3230
|
|
20240625,122100,20996370850,40200,40100,40200,40100,3856
|
|
20240625,122000,20841530550,40100,40150,40150,40100,538
|
|
20240625,121900,20819931800,40150,40100,40150,40050,2065
|
|
20240625,121800,20737124400,40100,40000,40100,40000,5959
|
|
20240625,121700,20498545850,40000,40000,40000,39950,678
|
|
20240625,121600,20471445800,40000,40000,40000,39950,431
|
|
20240625,121500,20454205900,40000,39900,40000,39900,8350
|
|
20240625,121400,20120796550,39850,39900,39900,39800,595
|
|
20240625,121300,20097070500,39850,39900,39900,39800,453
|
|
20240625,121200,20079009200,39900,39850,39900,39800,1402
|
|
20240625,121100,20023138150,39850,39900,39900,39850,1205
|
|
20240625,121000,19975099450,39850,39850,39900,39850,685
|
|
20240625,120900,19947770450,39900,39850,39900,39850,371
|
|
20240625,120800,19932975050,39900,39900,39900,39850,592
|
|
20240625,120700,19909362950,39900,39900,39900,39850,417
|
|
20240625,120600,19892730050,39900,39850,39900,39850,399
|
|
20240625,120500,19876819200,39850,39850,39900,39800,667
|
|
20240625,120400,19850226000,39850,39850,39850,39800,367
|
|
20240625,120300,19835606500,39900,39850,39900,39800,358
|
|
20240625,120200,19821328750,39850,39900,39900,39800,402
|
|
20240625,120100,19805299650,39850,39850,39900,39800,409
|
|
20240625,120000,19789001500,39900,39900,39900,39850,443
|
|
20240625,115900,19771334950,39850,39800,39900,39800,797
|
|
20240625,115800,19739585750,39850,39850,39900,39800,508
|
|
20240625,115700,19719346950,39850,39900,39900,39850,662
|
|
20240625,115600,19692951600,39900,39900,39900,39850,258
|
|
20240625,115500,19682657450,39900,39900,39950,39850,809
|
|
20240625,115400,19650376350,39950,39900,39950,39850,464
|
|
20240625,115300,19631865600,39950,39950,39950,39900,446
|
|
20240625,115200,19614061450,39950,39900,39950,39900,413
|
|
20240625,115100,19597570350,39950,39950,40000,39900,3105
|
|
20240625,115000,19473469350,39950,39800,39950,39800,11421
|
|
20240625,114900,19017693400,39800,39750,39800,39700,643
|
|
20240625,114800,18992124450,39750,39750,39800,39700,1171
|
|
20240625,114700,18945616350,39750,39750,39800,39700,524
|
|
20240625,114600,18924780250,39750,39750,39750,39700,688
|
|
20240625,114500,18897449950,39700,39700,39750,39700,588
|
|
20240625,114400,18874087500,39700,39650,39750,39650,1861
|
|
20240625,114300,18800201400,39700,39750,39750,39650,809
|
|
20240625,114200,18768094700,39700,39700,39750,39700,472
|
|
20240625,114100,18749354000,39700,39700,39700,39650,383
|
|
20240625,114000,18734155300,39700,39700,39750,39650,579
|
|
20240625,113900,18711170500,39700,39750,39750,39700,1118
|
|
20240625,113800,18666772950,39700,39750,39800,39700,1181
|
|
20240625,113700,18619857850,39800,39850,39850,39700,3620
|
|
20240625,113600,18475900150,39850,39850,39900,39850,430
|
|
20240625,113500,18458753200,39850,39850,39900,39850,1576
|
|
20240625,113400,18395942150,39900,39950,39950,39850,2338
|
|
20240625,113300,18302677500,39950,39950,39950,39900,744
|
|
20240625,113200,18272969000,39950,40000,40000,39950,1803
|
|
20240625,113100,18200911950,39950,40000,40000,39950,424
|
|
20240625,113000,18183956800,40000,40000,40000,39950,2529
|
|
20240625,112900,18082799900,40000,39950,40000,39900,948
|
|
20240625,112800,18044926450,39950,39950,40000,39900,1326
|
|
20240625,112700,17991938300,40000,40000,40000,39950,419
|
|
20240625,112600,17975179400,40000,39950,40000,39950,388
|
|
20240625,112500,17959664550,40000,40000,40000,39950,710
|
|
20240625,112400,17931269850,40000,39950,40000,39950,1755
|
|
20240625,112300,17861100050,39950,40000,40000,39950,1193
|
|
20240625,112200,17813380950,40000,39950,40000,39950,842
|
|
20240625,112100,17779726350,39950,40000,40050,39950,2115
|
|
20240625,112000,17695147800,39950,39950,40000,39900,559
|
|
20240625,111900,17672817600,40000,40000,40000,39950,1780
|
|
20240625,111800,17601656250,40000,39950,40000,39950,307
|
|
20240625,111700,17589381900,39950,39950,39950,39900,1339
|
|
20240625,111600,17535932800,39950,39900,40000,39900,1097
|
|
20240625,111500,17492138100,39900,39950,40000,39900,869
|
|
20240625,111400,17457413750,39950,40050,40050,39950,2482
|
|
20240625,111300,17358173200,40000,40050,40050,39950,1555
|
|
20240625,111200,17295974300,40000,40000,40050,39950,2083
|
|
20240625,111100,17212597200,40000,40000,40050,39950,1918
|
|
20240625,111000,17135857750,40000,40000,40100,39950,3674
|
|
20240625,110900,16988759200,40050,40050,40050,40000,1811
|
|
20240625,110800,16916297400,40050,39950,40050,39900,5246
|
|
20240625,110700,16706502350,39950,40150,40150,39900,3300
|
|
20240625,110600,16574450950,40150,40100,40200,40100,3150
|
|
20240625,110500,16447974100,40100,40050,40150,40000,2754
|
|
20240625,110400,16337543150,40000,40000,40050,39950,2582
|
|
20240625,110300,16234314800,39950,40050,40050,39900,5485
|
|
20240625,110200,16014966600,40050,40200,40250,39900,10728
|
|
20240625,110100,15585485100,40200,40200,40300,40150,9912
|
|
20240625,110000,15186797850,40250,39950,40250,39950,21037
|
|
20240625,105900,14344002650,39950,39800,40000,39750,19067
|
|
20240625,105800,13583518650,39800,39750,39800,39750,2108
|
|
20240625,105700,13499686100,39800,39750,39800,39750,1730
|
|
20240625,105600,13430854600,39800,39750,39800,39750,1436
|
|
20240625,105500,13373712300,39750,39700,39750,39650,3212
|
|
20240625,105400,13246076000,39750,39750,39750,39700,901
|
|
20240625,105300,13210281000,39750,39650,39750,39550,1525
|
|
20240625,105200,13149810600,39650,39650,39700,39600,851
|
|
20240625,105100,13116049500,39600,39650,39650,39550,834
|
|
20240625,105000,13083007450,39650,39750,39750,39600,1357
|
|
20240625,104900,13029172450,39750,39700,39800,39600,5370
|
|
20240625,104800,12815832050,39700,39700,39700,39650,1118
|
|
20240625,104700,12771458850,39700,39750,39800,39650,2599
|
|
20240625,104600,12668181100,39750,39650,39750,39600,7084
|
|
20240625,104500,12386955250,39650,39400,39650,39400,7787
|
|
20240625,104400,12078735150,39400,39400,39500,39350,1705
|
|
20240625,104300,12011510600,39350,39400,39400,39350,602
|
|
20240625,104200,11987799100,39350,39350,39400,39300,798
|
|
20240625,104100,11956383800,39350,39400,39400,39300,2037
|
|
20240625,104000,11876241350,39400,39400,39450,39300,1109
|
|
20240625,103900,11832558550,39400,39400,39400,39300,1561
|
|
20240625,103800,11771077250,39400,39100,39400,39050,3912
|
|
20240625,103700,11617744700,39100,39100,39100,38950,8615
|
|
20240625,103600,11281148900,39100,39150,39150,39050,4691
|
|
20240625,103500,11097728900,39100,39300,39300,39100,8782
|
|
20240625,103400,10752876050,39300,39450,39450,39300,5455
|
|
20240625,103300,10538225850,39450,39350,39600,39250,13156
|
|
20240625,103200,10020021250,39300,39400,39500,39250,4930
|
|
20240625,103100,9826069950,39350,39600,39600,39350,9419
|
|
20240625,103000,9453999550,39600,39650,39700,39550,8403
|
|
20240625,102900,9120815150,39700,39400,39750,39400,18632
|
|
20240625,102800,8383792550,39400,39350,39400,39300,2382
|
|
20240625,102700,8290036450,39350,39250,39450,39200,10454
|
|
20240625,102600,7878520000,39250,39150,39300,39100,4910
|
|
20240625,102500,7686006650,39150,38950,39150,38950,2230
|
|
20240625,102400,7598938350,39000,38900,39050,38850,4019
|
|
20240625,102300,7442297000,38850,39000,39000,38850,1619
|
|
20240625,102200,7379263200,38950,38950,39000,38950,4119
|
|
20240625,102100,7218714600,38950,38750,38950,38750,5605
|
|
20240625,102000,7001071400,38800,38800,38800,38750,1690
|
|
20240625,101900,6935506800,38800,38650,38800,38650,5139
|
|
20240625,101800,6736462900,38600,38600,38650,38550,3178
|
|
20240625,101700,6613729000,38600,38450,38600,38450,7790
|
|
20240625,101600,6313835800,38450,38400,38450,38400,298
|
|
20240625,101500,6302384100,38400,38400,38450,38400,571
|
|
20240625,101400,6280453550,38400,38400,38450,38400,303
|
|
20240625,101300,6268816250,38350,38450,38450,38300,2331
|
|
20240625,101200,6179345900,38400,38350,38450,38350,2151
|
|
20240625,101100,6096813650,38300,38350,38350,38300,119
|
|
20240625,101000,6092252150,38350,38350,38450,38300,1294
|
|
20240625,100900,6042583650,38450,38500,38500,38350,1574
|
|
20240625,100800,5982102600,38500,38500,38500,38400,1638
|
|
20240625,100700,5919109900,38500,38350,38500,38300,6100
|
|
20240625,100600,5684917100,38350,38300,38350,38300,366
|
|
20240625,100500,5670891050,38300,38350,38350,38300,2312
|
|
20240625,100400,5582334550,38350,38350,38350,38300,708
|
|
20240625,100300,5555215950,38350,38300,38400,38300,2506
|
|
20240625,100200,5459213900,38200,38300,38300,38200,917
|
|
20240625,100100,5424114700,38300,38350,38400,38300,1715
|
|
20240625,100000,5358406900,38400,38250,38400,38200,1454
|
|
20240625,095900,5302752350,38200,38300,38300,38200,286
|
|
20240625,095800,5291811600,38250,38250,38350,38200,347
|
|
20240625,095700,5278512250,38200,38300,38350,38200,928
|
|
20240625,095600,5243000700,38300,38250,38350,38250,435
|
|
20240625,095500,5226341300,38250,38450,38450,38200,1352
|
|
20240625,095400,5174529850,38450,38300,38500,38300,10794
|
|
20240625,095300,4760385350,38300,38250,38300,38250,1502
|
|
20240625,095200,4702876150,38250,38150,38300,38150,1375
|
|
20240625,095100,4650320500,38150,38100,38250,38100,490
|
|
20240625,095000,4631622300,38100,38150,38250,38100,1255
|
|
20240625,094900,4583697750,38100,38250,38250,38100,2388
|
|
20240625,094800,4492453400,38200,38100,38250,38050,1623
|
|
20240625,094700,4430524450,38100,38150,38200,38100,352
|
|
20240625,094600,4417097700,38200,38050,38200,38050,1031
|
|
20240625,094500,4377800600,38050,38050,38150,38050,800
|
|
20240625,094400,4347308400,38100,38100,38150,38050,538
|
|
20240625,094300,4326802850,38150,38150,38150,38100,725
|
|
20240625,094200,4299153300,38150,38100,38200,38050,902
|
|
20240625,094100,4264741900,38100,37950,38150,37950,1536
|
|
20240625,094000,4206284150,37950,37900,38000,37900,946
|
|
20240625,093900,4170401200,37950,37800,37950,37750,410
|
|
20240625,093800,4154868500,37800,37850,37900,37700,2851
|
|
20240625,093700,4047321300,37900,37800,37900,37700,1173
|
|
20240625,093600,4003059100,37800,37700,37900,37650,733
|
|
20240625,093500,3975370250,37650,37700,37700,37650,319
|
|
20240625,093400,3963353950,37700,37750,37750,37600,798
|
|
20240625,093300,3933270450,37550,37750,37750,37550,2788
|
|
20240625,093200,3828340950,37750,37800,37850,37700,1875
|
|
20240625,093100,3757533900,37800,37900,37900,37800,1573
|
|
20240625,093000,3698059100,37900,37950,38000,37900,554
|
|
20240625,092900,3677051050,37950,37900,37950,37850,1789
|
|
20240625,092800,3609261600,37900,37950,37950,37850,674
|
|
20240625,092700,3583721400,38000,38100,38100,37950,649
|
|
20240625,092600,3559065550,38150,37950,38150,37800,1631
|
|
20240625,092500,3497185700,37900,37900,38000,37850,1134
|
|
20240625,092400,3454169900,37950,37800,37950,37800,896
|
|
20240625,092300,3420250550,37850,37850,37850,37700,1203
|
|
20240625,092200,3374786650,37850,37700,37850,37650,4007
|
|
20240625,092100,3223752450,37750,37900,37900,37600,3459
|
|
20240625,092000,3093280600,37900,37950,37950,37800,1930
|
|
20240625,091900,3020183750,37950,38000,38000,37900,780
|
|
20240625,091800,2990590950,37950,37900,38000,37850,731
|
|
20240625,091700,2962858150,37900,37850,38050,37850,913
|
|
20240625,091600,2928210000,37800,37850,37900,37750,1691
|
|
20240625,091500,2864287700,37850,38050,38100,37800,5484
|
|
20240625,091400,2656334850,38100,38350,38350,38100,2142
|
|
20240625,091300,2574476550,38350,38200,38450,38200,5332
|
|
20240625,091200,2370171100,38200,38250,38300,38150,933
|
|
20240625,091100,2334501700,38250,38100,38300,38050,4033
|
|
20240625,091000,2180504750,38100,38350,38400,38100,2805
|
|
20240625,090900,2073133650,38350,38200,38450,38100,5282
|
|
20240625,090800,1870828650,38100,38300,38300,38050,3284
|
|
20240625,090700,1745543500,38300,38150,38300,38100,2353
|
|
20240625,090600,1655659650,38150,38100,38250,38050,1444
|
|
20240625,090500,1600624200,38050,38050,38700,38000,9314
|
|
20240625,090400,1243939500,38100,38000,38150,37800,2174
|
|
20240625,090300,1161257650,37800,37850,38000,37700,5925
|
|
20240625,090200,936736300,37800,37450,37800,37450,3202
|
|
20240625,090100,816296150,37350,37650,37700,37350,5075
|
|
20240625,090000,626002450,37600,37350,37700,37300,16688
|