663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,200000,738458650,21200,21200,21200,21200,686
|
|
20240625,195900,738458650,21200,21200,21200,21200,0
|
|
20240625,195800,738458650,21200,21200,21200,21200,0
|
|
20240625,195700,738458650,21200,21200,21200,21200,0
|
|
20240625,195600,738458650,21200,21200,21200,21200,0
|
|
20240625,195500,738458650,21200,21200,21200,21200,0
|
|
20240625,195400,738458650,21200,21200,21200,21200,0
|
|
20240625,195300,738458650,21200,21200,21200,21200,0
|
|
20240625,195200,738458650,21200,21200,21200,21200,0
|
|
20240625,195100,738458650,21200,21200,21200,21200,0
|
|
20240625,195000,738458650,21200,21200,21200,21200,0
|
|
20240625,194900,738458650,21200,21200,21200,21200,0
|
|
20240625,194800,738458650,21200,21200,21200,21200,0
|
|
20240625,194700,738458650,21200,21200,21200,21200,0
|
|
20240625,194600,738458650,21200,21200,21200,21200,0
|
|
20240625,194500,738458650,21200,21200,21200,21200,0
|
|
20240625,194400,738458650,21200,21200,21200,21200,0
|
|
20240625,194300,738458650,21200,21200,21200,21200,0
|
|
20240625,194200,738458650,21200,21200,21200,21200,0
|
|
20240625,194100,738458650,21200,21200,21200,21200,0
|
|
20240625,194000,738458650,21200,21200,21200,21200,0
|
|
20240625,193900,738458650,21200,21200,21200,21200,0
|
|
20240625,193800,738458650,21200,21200,21200,21200,0
|
|
20240625,193700,738458650,21200,21200,21200,21200,0
|
|
20240625,193600,738458650,21200,21200,21200,21200,0
|
|
20240625,193500,738458650,21200,21200,21200,21200,0
|
|
20240625,193400,738458650,21200,21200,21200,21200,0
|
|
20240625,193300,738458650,21200,21200,21200,21200,0
|
|
20240625,193200,738458650,21200,21200,21200,21200,0
|
|
20240625,193100,738458650,21200,21200,21200,21200,0
|
|
20240625,193000,738458650,21200,21200,21200,21200,686
|
|
20240625,192900,738458650,21200,21200,21200,21200,0
|
|
20240625,192800,738458650,21200,21200,21200,21200,0
|
|
20240625,192700,738458650,21200,21200,21200,21200,0
|
|
20240625,192600,738458650,21200,21200,21200,21200,0
|
|
20240625,192500,738458650,21200,21200,21200,21200,0
|
|
20240625,192400,738458650,21200,21200,21200,21200,0
|
|
20240625,192300,738458650,21200,21200,21200,21200,0
|
|
20240625,192200,738458650,21200,21200,21200,21200,0
|
|
20240625,192100,738458650,21200,21200,21200,21200,0
|
|
20240625,192000,738458650,21200,21200,21200,21200,0
|
|
20240625,191900,738458650,21200,21200,21200,21200,0
|
|
20240625,191800,738458650,21200,21200,21200,21200,0
|
|
20240625,191700,738458650,21200,21200,21200,21200,0
|
|
20240625,191600,738458650,21200,21200,21200,21200,0
|
|
20240625,191500,738458650,21200,21200,21200,21200,0
|
|
20240625,191400,738458650,21200,21200,21200,21200,0
|
|
20240625,191300,738458650,21200,21200,21200,21200,0
|
|
20240625,191200,738458650,21200,21200,21200,21200,0
|
|
20240625,191100,738458650,21200,21200,21200,21200,0
|
|
20240625,191000,738458650,21200,21200,21200,21200,0
|
|
20240625,190900,738458650,21200,21200,21200,21200,0
|
|
20240625,190800,738458650,21200,21200,21200,21200,0
|
|
20240625,190700,738458650,21200,21200,21200,21200,0
|
|
20240625,190600,738458650,21200,21200,21200,21200,0
|
|
20240625,190500,738458650,21200,21200,21200,21200,0
|
|
20240625,190400,738458650,21200,21200,21200,21200,0
|
|
20240625,190300,738458650,21200,21200,21200,21200,0
|
|
20240625,190200,738458650,21200,21200,21200,21200,0
|
|
20240625,190100,738458650,21200,21200,21200,21200,0
|
|
20240625,190000,738458650,21200,21200,21200,21200,686
|
|
20240625,185900,738458650,21200,21200,21200,21200,0
|
|
20240625,185800,738458650,21200,21200,21200,21200,0
|
|
20240625,185700,738458650,21200,21200,21200,21200,0
|
|
20240625,185600,738458650,21200,21200,21200,21200,0
|
|
20240625,185500,738458650,21200,21200,21200,21200,0
|
|
20240625,185400,738458650,21200,21200,21200,21200,0
|
|
20240625,185300,738458650,21200,21200,21200,21200,0
|
|
20240625,185200,738458650,21200,21200,21200,21200,0
|
|
20240625,185100,738458650,21200,21200,21200,21200,0
|
|
20240625,185000,738458650,21200,21200,21200,21200,0
|
|
20240625,184900,738458650,21200,21200,21200,21200,0
|
|
20240625,184800,738458650,21200,21200,21200,21200,0
|
|
20240625,184700,738458650,21200,21200,21200,21200,0
|
|
20240625,184600,738458650,21200,21200,21200,21200,0
|
|
20240625,184500,738458650,21200,21200,21200,21200,0
|
|
20240625,184400,738458650,21200,21200,21200,21200,0
|
|
20240625,184300,738458650,21200,21200,21200,21200,0
|
|
20240625,184200,738458650,21200,21200,21200,21200,0
|
|
20240625,184100,738458650,21200,21200,21200,21200,0
|
|
20240625,184000,738458650,21200,21200,21200,21200,0
|
|
20240625,183900,738458650,21200,21200,21200,21200,0
|
|
20240625,183800,738458650,21200,21200,21200,21200,0
|
|
20240625,183700,738458650,21200,21200,21200,21200,0
|
|
20240625,183600,738458650,21200,21200,21200,21200,0
|
|
20240625,183500,738458650,21200,21200,21200,21200,0
|
|
20240625,183400,738458650,21200,21200,21200,21200,0
|
|
20240625,183300,738458650,21200,21200,21200,21200,0
|
|
20240625,183200,738458650,21200,21200,21200,21200,0
|
|
20240625,183100,738458650,21200,21200,21200,21200,0
|
|
20240625,183000,738458650,21200,21200,21200,21200,686
|
|
20240625,182900,738458650,21200,21200,21200,21200,0
|
|
20240625,182800,738458650,21200,21200,21200,21200,0
|
|
20240625,182700,738458650,21200,21200,21200,21200,0
|
|
20240625,182600,738458650,21200,21200,21200,21200,0
|
|
20240625,182500,738458650,21200,21200,21200,21200,0
|
|
20240625,182400,738458650,21200,21200,21200,21200,0
|
|
20240625,182300,738458650,21200,21200,21200,21200,0
|
|
20240625,182200,738458650,21200,21200,21200,21200,0
|
|
20240625,182100,738458650,21200,21200,21200,21200,0
|
|
20240625,182000,738458650,21200,21200,21200,21200,0
|
|
20240625,181900,738458650,21200,21200,21200,21200,0
|
|
20240625,181800,738458650,21200,21200,21200,21200,0
|
|
20240625,181700,738458650,21200,21200,21200,21200,0
|
|
20240625,181600,738458650,21200,21200,21200,21200,0
|
|
20240625,181500,738458650,21200,21200,21200,21200,0
|
|
20240625,181400,738458650,21200,21200,21200,21200,0
|
|
20240625,181300,738458650,21200,21200,21200,21200,0
|
|
20240625,181200,738458650,21200,21200,21200,21200,0
|
|
20240625,181100,738458650,21200,21200,21200,21200,0
|
|
20240625,181000,738458650,21200,21200,21200,21200,0
|
|
20240625,180900,738458650,21200,21200,21200,21200,0
|
|
20240625,180800,738458650,21200,21200,21200,21200,0
|
|
20240625,180700,738458650,21200,21200,21200,21200,0
|
|
20240625,180600,738458650,21200,21200,21200,21200,0
|
|
20240625,180500,738458650,21200,21200,21200,21200,0
|
|
20240625,180400,738458650,21200,21200,21200,21200,0
|
|
20240625,180300,738458650,21200,21200,21200,21200,0
|
|
20240625,180200,738458650,21200,21200,21200,21200,0
|
|
20240625,180100,738458650,21200,21200,21200,21200,0
|
|
20240625,180000,738458650,21200,21200,21200,21200,686
|
|
20240625,175900,738458650,21200,21200,21200,21200,0
|
|
20240625,175800,738458650,21200,21200,21200,21200,0
|
|
20240625,175700,738458650,21200,21200,21200,21200,0
|
|
20240625,175600,738458650,21200,21200,21200,21200,0
|
|
20240625,175500,738458650,21200,21200,21200,21200,0
|
|
20240625,175400,738458650,21200,21200,21200,21200,0
|
|
20240625,175300,738458650,21200,21200,21200,21200,0
|
|
20240625,175200,738458650,21200,21200,21200,21200,0
|
|
20240625,175100,738458650,21200,21200,21200,21200,0
|
|
20240625,175000,738458650,21200,21200,21200,21200,0
|
|
20240625,174900,738458650,21200,21200,21200,21200,0
|
|
20240625,174800,738458650,21200,21200,21200,21200,0
|
|
20240625,174700,738458650,21200,21200,21200,21200,0
|
|
20240625,174600,738458650,21200,21200,21200,21200,0
|
|
20240625,174500,738458650,21200,21200,21200,21200,0
|
|
20240625,174400,738458650,21200,21200,21200,21200,0
|
|
20240625,174300,738458650,21200,21200,21200,21200,0
|
|
20240625,174200,738458650,21200,21200,21200,21200,0
|
|
20240625,174100,738458650,21200,21200,21200,21200,0
|
|
20240625,174000,738458650,21200,21200,21200,21200,0
|
|
20240625,173900,738458650,21200,21200,21200,21200,0
|
|
20240625,173800,738458650,21200,21200,21200,21200,0
|
|
20240625,173700,738458650,21200,21200,21200,21200,0
|
|
20240625,173600,738458650,21200,21200,21200,21200,0
|
|
20240625,173500,738458650,21200,21200,21200,21200,0
|
|
20240625,173400,738458650,21200,21200,21200,21200,0
|
|
20240625,173300,738458650,21200,21200,21200,21200,0
|
|
20240625,173200,738458650,21200,21200,21200,21200,0
|
|
20240625,173100,738458650,21200,21200,21200,21200,0
|
|
20240625,173000,738458650,21200,21200,21200,21200,686
|
|
20240625,172900,738458650,21200,21200,21200,21200,0
|
|
20240625,172800,738458650,21200,21200,21200,21200,0
|
|
20240625,172700,738458650,21200,21200,21200,21200,0
|
|
20240625,172600,738458650,21200,21200,21200,21200,0
|
|
20240625,172500,738458650,21200,21200,21200,21200,0
|
|
20240625,172400,738458650,21200,21200,21200,21200,0
|
|
20240625,172300,738458650,21200,21200,21200,21200,0
|
|
20240625,172200,738458650,21200,21200,21200,21200,0
|
|
20240625,172100,738458650,21200,21200,21200,21200,0
|
|
20240625,172000,738458650,21200,21200,21200,21200,0
|
|
20240625,171900,738458650,21200,21200,21200,21200,0
|
|
20240625,171800,738458650,21200,21200,21200,21200,0
|
|
20240625,171700,738458650,21200,21200,21200,21200,0
|
|
20240625,171600,738458650,21200,21200,21200,21200,0
|
|
20240625,171500,738458650,21200,21200,21200,21200,0
|
|
20240625,171400,738458650,21200,21200,21200,21200,0
|
|
20240625,171300,738458650,21200,21200,21200,21200,0
|
|
20240625,171200,738458650,21200,21200,21200,21200,0
|
|
20240625,171100,738458650,21200,21200,21200,21200,0
|
|
20240625,171000,738458650,21200,21200,21200,21200,0
|
|
20240625,170900,738458650,21200,21200,21200,21200,0
|
|
20240625,170800,738458650,21200,21200,21200,21200,0
|
|
20240625,170700,738458650,21200,21200,21200,21200,0
|
|
20240625,170600,738458650,21200,21200,21200,21200,0
|
|
20240625,170500,738458650,21200,21200,21200,21200,0
|
|
20240625,170400,738458650,21200,21200,21200,21200,0
|
|
20240625,170300,738458650,21200,21200,21200,21200,0
|
|
20240625,170200,738458650,21200,21200,21200,21200,0
|
|
20240625,170100,738458650,21200,21200,21200,21200,0
|
|
20240625,170000,738458650,21200,21200,21200,21200,686
|
|
20240625,165900,738458650,21200,21200,21200,21200,0
|
|
20240625,165800,738458650,21200,21200,21200,21200,0
|
|
20240625,165700,738458650,21200,21200,21200,21200,0
|
|
20240625,165600,738458650,21200,21200,21200,21200,0
|
|
20240625,165500,738458650,21200,21200,21200,21200,0
|
|
20240625,165400,738458650,21200,21200,21200,21200,0
|
|
20240625,165300,738458650,21200,21200,21200,21200,0
|
|
20240625,165200,738458650,21200,21200,21200,21200,0
|
|
20240625,165100,738458650,21200,21200,21200,21200,0
|
|
20240625,165000,738458650,21200,21200,21200,21200,0
|
|
20240625,164900,738458650,21200,21200,21200,21200,0
|
|
20240625,164800,738458650,21200,21200,21200,21200,0
|
|
20240625,164700,738458650,21200,21200,21200,21200,0
|
|
20240625,164600,738458650,21200,21200,21200,21200,0
|
|
20240625,164500,738458650,21200,21200,21200,21200,0
|
|
20240625,164400,738458650,21200,21200,21200,21200,0
|
|
20240625,164300,738458650,21200,21200,21200,21200,0
|
|
20240625,164200,738458650,21200,21200,21200,21200,0
|
|
20240625,164100,738458650,21200,21200,21200,21200,0
|
|
20240625,164000,738458650,21200,21200,21200,21200,0
|
|
20240625,163900,738458650,21200,21200,21200,21200,0
|
|
20240625,163800,738458650,21200,21200,21200,21200,0
|
|
20240625,163700,738458650,21200,21200,21200,21200,0
|
|
20240625,163600,738458650,21200,21200,21200,21200,0
|
|
20240625,163500,738458650,21200,21200,21200,21200,0
|
|
20240625,163400,738458650,21200,21200,21200,21200,0
|
|
20240625,163300,738458650,21200,21200,21200,21200,0
|
|
20240625,163200,738458650,21200,21200,21200,21200,0
|
|
20240625,163100,738458650,21200,21200,21200,21200,0
|
|
20240625,163000,738458650,21200,21200,21200,21200,686
|
|
20240625,162900,738458650,21200,21200,21200,21200,0
|
|
20240625,162800,738458650,21200,21200,21200,21200,0
|
|
20240625,162700,738458650,21200,21200,21200,21200,0
|
|
20240625,162600,738458650,21200,21200,21200,21200,0
|
|
20240625,162500,738458650,21200,21200,21200,21200,0
|
|
20240625,162400,738458650,21200,21200,21200,21200,0
|
|
20240625,162300,738458650,21200,21200,21200,21200,0
|
|
20240625,162200,738458650,21200,21200,21200,21200,0
|
|
20240625,162100,738458650,21200,21200,21200,21200,0
|
|
20240625,162000,738458650,21200,21200,21200,21200,0
|
|
20240625,161900,738458650,21200,21200,21200,21200,0
|
|
20240625,161800,738458650,21200,21200,21200,21200,0
|
|
20240625,161700,738458650,21200,21200,21200,21200,0
|
|
20240625,161600,738458650,21200,21200,21200,21200,0
|
|
20240625,161500,738458650,21200,21200,21200,21200,0
|
|
20240625,161400,738458650,21200,21200,21200,21200,0
|
|
20240625,161300,738458650,21200,21200,21200,21200,0
|
|
20240625,161200,738458650,21200,21200,21200,21200,0
|
|
20240625,161100,738458650,21200,21200,21200,21200,0
|
|
20240625,161000,738458650,21200,21200,21200,21200,0
|
|
20240625,160900,738458650,21200,21200,21200,21200,0
|
|
20240625,160800,738458650,21200,21200,21200,21200,0
|
|
20240625,160700,738458650,21200,21200,21200,21200,0
|
|
20240625,160600,738458650,21200,21200,21200,21200,0
|
|
20240625,160500,738458650,21200,21200,21200,21200,0
|
|
20240625,160400,738458650,21200,21200,21200,21200,0
|
|
20240625,160300,738458650,21200,21200,21200,21200,0
|
|
20240625,160200,738458650,21200,21200,21200,21200,0
|
|
20240625,160100,738458650,21200,21200,21200,21200,0
|
|
20240625,160000,738458650,21200,21200,21200,21200,686
|
|
20240625,155900,738458650,21200,21200,21200,21200,0
|
|
20240625,155800,738458650,21200,21200,21200,21200,0
|
|
20240625,155700,738458650,21200,21200,21200,21200,0
|
|
20240625,155600,738458650,21200,21200,21200,21200,0
|
|
20240625,155500,738458650,21200,21200,21200,21200,0
|
|
20240625,155400,738458650,21200,21200,21200,21200,0
|
|
20240625,155300,738458650,21200,21200,21200,21200,0
|
|
20240625,155200,738458650,21200,21200,21200,21200,0
|
|
20240625,155100,738458650,21200,21200,21200,21200,0
|
|
20240625,155000,738458650,21200,21200,21200,21200,0
|
|
20240625,154900,738458650,21200,21200,21200,21200,0
|
|
20240625,154800,738458650,21200,21200,21200,21200,0
|
|
20240625,154700,738458650,21200,21200,21200,21200,0
|
|
20240625,154600,738458650,21200,21200,21200,21200,0
|
|
20240625,154500,738458650,21200,21200,21200,21200,0
|
|
20240625,154400,738458650,21200,21200,21200,21200,0
|
|
20240625,154300,738458650,21200,21200,21200,21200,0
|
|
20240625,154200,738458650,21200,21200,21200,21200,0
|
|
20240625,154100,738458650,21200,21200,21200,21200,0
|
|
20240625,154000,738458650,21200,21200,21200,21200,0
|
|
20240625,153900,738458650,21200,21200,21200,21200,0
|
|
20240625,153800,738458650,21200,21200,21200,21200,0
|
|
20240625,153700,738458650,21200,21200,21200,21200,0
|
|
20240625,153600,738458650,21200,21200,21200,21200,0
|
|
20240625,153500,738458650,21200,21200,21200,21200,0
|
|
20240625,153400,738458650,21200,21200,21200,21200,0
|
|
20240625,153300,738458650,21200,21200,21200,21200,0
|
|
20240625,153200,738458650,21200,21200,21200,21200,0
|
|
20240625,153100,738458650,21200,21200,21200,21200,0
|
|
20240625,153000,738458650,21200,21200,21200,21200,1372
|
|
20240625,152900,723915450,21400,21400,21400,21400,0
|
|
20240625,152800,723915450,21400,21400,21400,21400,0
|
|
20240625,152700,723915450,21400,21400,21400,21400,0
|
|
20240625,152600,723915450,21400,21400,21400,21400,0
|
|
20240625,152500,723915450,21400,21400,21400,21400,0
|
|
20240625,152400,723915450,21400,21400,21400,21400,0
|
|
20240625,152300,723915450,21400,21400,21400,21400,0
|
|
20240625,152200,723915450,21400,21400,21400,21400,0
|
|
20240625,152100,723915450,21400,21400,21400,21400,0
|
|
20240625,152000,723915450,21400,21400,21400,21400,0
|
|
20240625,151900,723915450,21400,21350,21450,21050,978
|
|
20240625,151800,702976250,21350,21250,21350,21250,225
|
|
20240625,151700,698183650,21300,21250,21300,21250,174
|
|
20240625,151600,694479900,21200,21200,21250,21200,351
|
|
20240625,151500,687024700,21200,21200,21200,21200,24
|
|
20240625,151400,686515900,21200,21050,21200,21050,1000
|
|
20240625,151300,665348500,21100,21050,21100,21050,11
|
|
20240625,151200,665116850,21100,21100,21100,21100,1
|
|
20240625,151100,665095750,21050,21100,21100,21050,8
|
|
20240625,151000,664927000,21000,21000,21050,21000,249
|
|
20240625,150900,659697950,21000,21000,21000,21000,1
|
|
20240625,150800,659676950,20850,20850,20850,20850,0
|
|
20240625,150700,659676950,20850,20900,20900,20850,10
|
|
20240625,150600,659468200,20850,20950,20950,20850,177
|
|
20240625,150500,655773200,20950,20950,20950,20950,24
|
|
20240625,150400,655270400,20950,20950,20950,20950,57
|
|
20240625,150300,654076250,20900,20900,20900,20900,0
|
|
20240625,150200,654076250,20900,21000,21000,20850,222
|
|
20240625,150100,649437400,21000,21000,21000,21000,1
|
|
20240625,150000,649416400,20900,20900,20900,20900,58
|
|
20240625,145900,648204200,20900,20900,20900,20900,0
|
|
20240625,145800,648204200,20900,20900,20900,20900,0
|
|
20240625,145700,648204200,20900,20900,20900,20900,29
|
|
20240625,145600,647598100,20900,20900,20900,20900,0
|
|
20240625,145500,647598100,20900,20900,20900,20900,250
|
|
20240625,145400,642373100,21000,21000,21000,21000,5
|
|
20240625,145300,642268100,21000,21000,21000,21000,1
|
|
20240625,145200,642247100,21000,20950,21000,20900,86
|
|
20240625,145100,640449500,20950,20950,20950,20950,54
|
|
20240625,145000,639318200,21000,21000,21000,21000,11
|
|
20240625,144900,639087200,21000,20950,21000,20950,159
|
|
20240625,144800,635753500,21000,21000,21000,21000,9
|
|
20240625,144700,635564500,21000,20950,21000,20950,78
|
|
20240625,144600,633930350,20950,20950,20950,20950,0
|
|
20240625,144500,633930350,20950,20950,20950,20950,84
|
|
20240625,144400,632170550,20950,20950,20950,20950,0
|
|
20240625,144300,632170550,20950,20950,20950,20950,0
|
|
20240625,144200,632170550,20950,20950,20950,20950,0
|
|
20240625,144100,632170550,20950,20950,20950,20950,20
|
|
20240625,144000,631751550,21000,21000,21000,21000,2
|
|
20240625,143900,631709550,21000,21000,21000,21000,3
|
|
20240625,143800,631646550,20950,20950,20950,20950,0
|
|
20240625,143700,631646550,20950,20950,20950,20950,0
|
|
20240625,143600,631646550,20950,20950,20950,20950,0
|
|
20240625,143500,631646550,20950,20950,20950,20950,128
|
|
20240625,143400,628964950,21000,21000,21000,21000,15
|
|
20240625,143300,628649950,20950,21000,21000,20950,73
|
|
20240625,143200,627117000,21000,21000,21000,21000,0
|
|
20240625,143100,627117000,21000,21000,21000,21000,0
|
|
20240625,143000,627117000,21000,21000,21000,21000,21
|
|
20240625,142900,626676000,21000,21000,21000,21000,100
|
|
20240625,142800,624576000,21150,21100,21150,21100,261
|
|
20240625,142700,619060350,21100,21100,21100,21100,17
|
|
20240625,142600,618701650,21050,21050,21050,21050,37
|
|
20240625,142500,617922800,21050,21050,21050,21050,48
|
|
20240625,142400,616912400,21050,21000,21050,21000,6
|
|
20240625,142300,616786150,20950,20950,20950,20950,0
|
|
20240625,142200,616786150,20950,20950,20950,20950,0
|
|
20240625,142100,616786150,20950,20950,20950,20950,8
|
|
20240625,142000,616618550,21050,21050,21050,21050,1
|
|
20240625,141900,616597500,21000,21000,21000,21000,5
|
|
20240625,141800,616492500,20950,20950,20950,20950,0
|
|
20240625,141700,616492500,20950,20950,20950,20950,200
|
|
20240625,141600,612302500,20950,21000,21000,20950,106
|
|
20240625,141500,610077050,21050,21050,21050,21050,0
|
|
20240625,141400,610077050,21050,21050,21050,21050,0
|
|
20240625,141300,610077050,21050,21050,21050,21050,0
|
|
20240625,141200,610077050,21050,21050,21050,21050,0
|
|
20240625,141100,610077050,21050,21050,21050,21050,0
|
|
20240625,141000,610077050,21050,21050,21050,21050,0
|
|
20240625,140900,610077050,21050,21050,21050,21050,0
|
|
20240625,140800,610077050,21050,21050,21050,21050,1
|
|
20240625,140700,610056000,21000,21000,21000,21000,0
|
|
20240625,140600,610056000,21000,21000,21000,21000,3
|
|
20240625,140500,609993000,21000,21000,21000,21000,17
|
|
20240625,140400,609636000,21000,21000,21000,21000,0
|
|
20240625,140300,609636000,21000,21000,21000,21000,0
|
|
20240625,140200,609636000,21000,21000,21000,21000,29
|
|
20240625,140100,609027000,21000,21000,21000,21000,0
|
|
20240625,140000,609027000,21000,21000,21000,21000,0
|
|
20240625,135900,609027000,21000,21000,21000,21000,0
|
|
20240625,135800,609027000,21000,21000,21000,21000,0
|
|
20240625,135700,609027000,21000,21000,21000,21000,0
|
|
20240625,135600,609027000,21000,21000,21000,21000,0
|
|
20240625,135500,609027000,21000,21000,21000,21000,0
|
|
20240625,135400,609027000,21000,21000,21000,21000,0
|
|
20240625,135300,609027000,21000,21000,21000,21000,0
|
|
20240625,135200,609027000,21000,21000,21000,21000,1
|
|
20240625,135100,609006000,21100,21000,21100,21000,44
|
|
20240625,135000,608081900,21000,21000,21000,21000,0
|
|
20240625,134900,608081900,21000,21000,21000,21000,44
|
|
20240625,134800,607157900,21000,21000,21000,21000,0
|
|
20240625,134700,607157900,21000,21000,21000,21000,0
|
|
20240625,134600,607157900,21000,21100,21100,21000,88
|
|
20240625,134500,605309800,21000,21000,21000,21000,0
|
|
20240625,134400,605309800,21000,21100,21100,21000,203
|
|
20240625,134300,601046700,21000,21000,21000,21000,12
|
|
20240625,134200,600794700,21100,21100,21100,21100,5
|
|
20240625,134100,600689200,21150,21150,21150,21150,0
|
|
20240625,134000,600689200,21150,21150,21150,21150,1
|
|
20240625,133900,600668050,21000,21000,21000,21000,129
|
|
20240625,133800,597959050,21150,21150,21150,21150,0
|
|
20240625,133700,597959050,21150,21150,21150,21150,0
|
|
20240625,133600,597959050,21150,21150,21150,21150,0
|
|
20240625,133500,597959050,21150,21150,21150,21150,0
|
|
20240625,133400,597959050,21150,21150,21150,21150,0
|
|
20240625,133300,597959050,21150,21150,21150,21150,0
|
|
20240625,133200,597959050,21150,21150,21150,21150,24
|
|
20240625,133100,597451450,21000,21000,21000,21000,110
|
|
20240625,133000,595141450,21000,21000,21000,21000,2
|
|
20240625,132900,595099450,21050,21050,21050,21050,10
|
|
20240625,132800,594888950,21050,21050,21050,21050,0
|
|
20240625,132700,594888950,21050,21050,21050,21050,0
|
|
20240625,132600,594888950,21050,21050,21050,21050,0
|
|
20240625,132500,594888950,21050,21050,21050,21050,40
|
|
20240625,132400,594046950,21150,21150,21150,21150,0
|
|
20240625,132300,594046950,21150,21150,21150,21050,100
|
|
20240625,132200,591941650,21100,21100,21100,21100,94
|
|
20240625,132100,589958250,21000,21000,21000,21000,4
|
|
20240625,132000,589874250,21100,21100,21100,21100,0
|
|
20240625,131900,589874250,21100,21100,21100,21100,0
|
|
20240625,131800,589874250,21100,21100,21100,21100,0
|
|
20240625,131700,589874250,21100,21100,21100,21100,4
|
|
20240625,131600,589789850,21150,21150,21150,21150,0
|
|
20240625,131500,589789850,21150,21150,21150,21150,0
|
|
20240625,131400,589789850,21150,21150,21150,21150,236
|
|
20240625,131300,584798450,21150,21150,21150,21150,3
|
|
20240625,131200,584735000,21100,21100,21100,21100,0
|
|
20240625,131100,584735000,21100,21100,21100,21100,0
|
|
20240625,131000,584735000,21100,21100,21100,21100,0
|
|
20240625,130900,584735000,21100,21100,21100,21100,0
|
|
20240625,130800,584735000,21100,21000,21100,21000,110
|
|
20240625,130700,582424000,21100,21100,21100,21100,20
|
|
20240625,130600,582002000,21000,21050,21100,21000,1080
|
|
20240625,130500,559223650,21000,21000,21000,21000,0
|
|
20240625,130400,559223650,21000,21000,21000,21000,30
|
|
20240625,130300,558593650,21000,21000,21000,21000,24
|
|
20240625,130200,558089650,21100,21100,21100,21100,0
|
|
20240625,130100,558089650,21100,21100,21100,21100,0
|
|
20240625,130000,558089650,21100,21100,21100,21100,0
|
|
20240625,125900,558089650,21100,21100,21100,21100,0
|
|
20240625,125800,558089650,21100,21050,21100,21050,6
|
|
20240625,125700,557963300,21100,21100,21100,21100,20
|
|
20240625,125600,557541300,21100,21050,21100,21050,3
|
|
20240625,125500,557478100,21000,21000,21000,21000,0
|
|
20240625,125400,557478100,21000,21000,21000,21000,0
|
|
20240625,125300,557478100,21000,21000,21000,21000,0
|
|
20240625,125200,557478100,21000,21000,21000,21000,1
|
|
20240625,125100,557457100,21000,21000,21000,21000,0
|
|
20240625,125000,557457100,21000,21000,21000,21000,0
|
|
20240625,124900,557457100,21000,21000,21000,21000,0
|
|
20240625,124800,557457100,21000,21000,21000,21000,2
|
|
20240625,124700,557415100,20950,20950,20950,20950,153
|
|
20240625,124600,554209750,20950,20950,20950,20950,0
|
|
20240625,124500,554209750,20950,20950,20950,20950,2
|
|
20240625,124400,554167850,20950,20950,20950,20950,0
|
|
20240625,124300,554167850,20950,20950,20950,20950,105
|
|
20240625,124200,551968100,21000,21000,21000,21000,0
|
|
20240625,124100,551968100,21000,21000,21000,21000,22
|
|
20240625,124000,551506100,21050,21050,21050,21050,10
|
|
20240625,123900,551295600,21100,21100,21100,21100,0
|
|
20240625,123800,551295600,21100,21000,21100,21000,2
|
|
20240625,123700,551253500,21050,21050,21050,21050,0
|
|
20240625,123600,551253500,21050,21050,21050,21050,0
|
|
20240625,123500,551253500,21050,21050,21050,21050,10
|
|
20240625,123400,551043000,21150,21150,21150,21150,0
|
|
20240625,123300,551043000,21150,21150,21150,21150,1
|
|
20240625,123200,551021850,20950,20950,20950,20950,3
|
|
20240625,123100,550959000,21000,21000,21000,21000,1
|
|
20240625,123000,550938000,21150,21150,21150,21150,0
|
|
20240625,122900,550938000,21150,21150,21150,21150,0
|
|
20240625,122800,550938000,21150,21150,21150,21150,0
|
|
20240625,122700,550938000,21150,21150,21150,21150,126
|
|
20240625,122600,548273100,20950,20950,20950,20950,0
|
|
20240625,122500,548273100,20950,20950,20950,20950,0
|
|
20240625,122400,548273100,20950,21100,21100,20950,23
|
|
20240625,122300,547790500,21150,21150,21150,21150,1
|
|
20240625,122200,547769350,21100,21100,21100,21100,10
|
|
20240625,122100,547558350,21100,21100,21100,21100,0
|
|
20240625,122000,547558350,21100,21100,21100,21100,5
|
|
20240625,121900,547452850,21100,21100,21100,21100,64
|
|
20240625,121800,546102450,21150,21150,21150,21150,0
|
|
20240625,121700,546102450,21150,21100,21150,21100,304
|
|
20240625,121600,539687850,21100,21050,21100,21050,102
|
|
20240625,121500,537540700,21050,21050,21050,21050,10
|
|
20240625,121400,537330200,21050,21050,21050,21050,0
|
|
20240625,121300,537330200,21050,21050,21050,21050,0
|
|
20240625,121200,537330200,21050,21050,21050,21050,0
|
|
20240625,121100,537330200,21050,21050,21050,21050,1
|
|
20240625,121000,537309150,20850,20850,20850,20850,0
|
|
20240625,120900,537309150,20850,20850,20850,20850,166
|
|
20240625,120800,533848050,20850,20900,20900,20850,500
|
|
20240625,120700,523419700,20900,20950,20950,20900,22
|
|
20240625,120600,522959450,20900,20900,20900,20900,0
|
|
20240625,120500,522959450,20900,20950,20950,20900,40
|
|
20240625,120400,522122450,20950,20950,20950,20950,0
|
|
20240625,120300,522122450,20950,20950,20950,20950,0
|
|
20240625,120200,522122450,20950,21000,21000,20950,56
|
|
20240625,120100,520946750,21000,20950,21000,20950,23
|
|
20240625,120000,520463800,20950,20950,20950,20950,100
|
|
20240625,115900,518368800,20850,20850,20850,20850,31
|
|
20240625,115800,517722450,20850,20850,20850,20850,17
|
|
20240625,115700,517368000,20850,20850,20850,20850,10
|
|
20240625,115600,517159500,20850,20850,20850,20850,1
|
|
20240625,115500,517138650,20750,20800,20800,20750,200
|
|
20240625,115400,512984050,21000,21000,21000,21000,0
|
|
20240625,115300,512984050,21000,21000,21000,21000,0
|
|
20240625,115200,512984050,21000,21000,21000,21000,1
|
|
20240625,115100,512963050,21000,20850,21000,20850,135
|
|
20240625,115000,510131700,20850,20850,20850,20850,0
|
|
20240625,114900,510131700,20850,20850,20850,20850,2
|
|
20240625,114800,510090000,20850,21000,21000,20850,32
|
|
20240625,114700,509422650,21000,21000,21000,21000,0
|
|
20240625,114600,509422650,21000,21000,21000,21000,10
|
|
20240625,114500,509212650,20850,20900,20900,20850,73
|
|
20240625,114400,507690450,20900,20900,20900,20900,1
|
|
20240625,114300,507669550,20900,20750,20900,20750,31
|
|
20240625,114200,507021800,20800,20800,20800,20800,148
|
|
20240625,114100,503943400,20800,20900,20900,20800,2
|
|
20240625,114000,503901700,20750,20750,20750,20750,0
|
|
20240625,113900,503901700,20750,20750,20750,20750,0
|
|
20240625,113800,503901700,20750,20750,20750,20750,0
|
|
20240625,113700,503901700,20750,20750,20750,20750,0
|
|
20240625,113600,503901700,20750,20750,20750,20750,4
|
|
20240625,113500,503818700,20750,20750,20750,20750,0
|
|
20240625,113400,503818700,20750,20750,20750,20750,2
|
|
20240625,113300,503777200,20900,20900,20900,20900,0
|
|
20240625,113200,503777200,20900,20900,20900,20900,0
|
|
20240625,113100,503777200,20900,20900,20900,20900,0
|
|
20240625,113000,503777200,20900,20900,20900,20900,0
|
|
20240625,112900,503777200,20900,20800,20900,20800,48
|
|
20240625,112800,502778700,20800,20800,20800,20800,22
|
|
20240625,112700,502321100,20800,20800,20800,20800,88
|
|
20240625,112600,500490700,20900,20900,20900,20900,1
|
|
20240625,112500,500469800,20900,20900,20900,20900,0
|
|
20240625,112400,500469800,20900,20900,20900,20900,0
|
|
20240625,112300,500469800,20900,20900,20900,20900,0
|
|
20240625,112200,500469800,20900,20900,20900,20900,1
|
|
20240625,112100,500448900,20900,20900,20900,20900,0
|
|
20240625,112000,500448900,20900,20900,20900,20900,0
|
|
20240625,111900,500448900,20900,20900,20900,20900,0
|
|
20240625,111800,500448900,20900,20900,20900,20900,0
|
|
20240625,111700,500448900,20900,20900,20900,20900,13
|
|
20240625,111600,500177200,20900,20950,20950,20900,100
|
|
20240625,111500,498083650,20950,20950,21000,20950,351
|
|
20240625,111400,490715200,20950,20950,20950,20950,0
|
|
20240625,111300,490715200,20950,20950,20950,20950,130
|
|
20240625,111200,487991700,21000,21000,21000,21000,24
|
|
20240625,111100,487487700,21100,21100,21100,21100,0
|
|
20240625,111000,487487700,21100,21100,21100,21100,2
|
|
20240625,110900,487445500,21000,21000,21000,21000,0
|
|
20240625,110800,487445500,21000,21000,21000,21000,0
|
|
20240625,110700,487445500,21000,21000,21000,21000,0
|
|
20240625,110600,487445500,21000,21000,21000,21000,50
|
|
20240625,110500,486395500,21100,21100,21100,21100,2
|
|
20240625,110400,486353300,21100,21100,21100,21100,20
|
|
20240625,110300,485931300,21100,21100,21100,21100,0
|
|
20240625,110200,485931300,21100,21100,21100,21100,0
|
|
20240625,110100,485931300,21100,21100,21100,21100,0
|
|
20240625,110000,485931300,21100,21100,21100,21100,1
|
|
20240625,105900,485910200,21000,21000,21000,21000,0
|
|
20240625,105800,485910200,21000,21000,21000,21000,0
|
|
20240625,105700,485910200,21000,21000,21000,21000,0
|
|
20240625,105600,485910200,21000,21100,21100,21000,37
|
|
20240625,105500,485130500,21100,21000,21100,21000,18
|
|
20240625,105400,484751000,21000,21000,21000,21000,24
|
|
20240625,105300,484247000,21100,21100,21100,21100,95
|
|
20240625,105200,482242500,21150,21100,21150,21100,6
|
|
20240625,105100,482115850,21000,21000,21000,21000,0
|
|
20240625,105000,482115850,21000,21100,21100,21000,4
|
|
20240625,104900,482031650,21200,21200,21200,21200,0
|
|
20240625,104800,482031650,21200,21200,21200,21200,0
|
|
20240625,104700,482031650,21200,21200,21200,21200,0
|
|
20240625,104600,482031650,21200,21200,21200,21200,0
|
|
20240625,104500,482031650,21200,21200,21200,21200,0
|
|
20240625,104400,482031650,21200,21200,21200,21200,0
|
|
20240625,104300,482031650,21200,21150,21200,21150,10
|
|
20240625,104200,481819800,21150,21200,21200,21150,159
|
|
20240625,104100,478453350,21150,21150,21200,21150,316
|
|
20240625,104000,471760700,21150,21100,21150,21100,843
|
|
20240625,103900,453953950,20950,20950,20950,20950,0
|
|
20240625,103800,453953950,20950,20950,20950,20950,369
|
|
20240625,103700,446223400,21000,21000,21000,21000,123
|
|
20240625,103600,443640400,21050,21000,21050,21000,51
|
|
20240625,103500,442568300,20950,20950,20950,20950,200
|
|
20240625,103400,438378300,20950,20950,20950,20950,41
|
|
20240625,103300,437519350,20950,20950,20950,20950,1
|
|
20240625,103200,437498400,20850,20850,20850,20850,0
|
|
20240625,103100,437498400,20850,20850,20850,20850,8
|
|
20240625,103000,437331600,20850,20850,20900,20850,110
|
|
20240625,102900,435037600,20900,20950,20950,20900,22
|
|
20240625,102800,434577700,20900,20900,20950,20850,547
|
|
20240625,102700,423145450,20900,20900,20900,20900,44
|
|
20240625,102600,422225850,20900,20900,20900,20900,50
|
|
20240625,102500,421180850,20900,20950,20950,20900,51
|
|
20240625,102400,420114900,20900,20900,20950,20900,139
|
|
20240625,102300,417209700,20900,20900,20900,20900,331
|
|
20240625,102200,410291800,20800,20800,20800,20800,8
|
|
20240625,102100,410125400,20800,20800,20800,20800,58
|
|
20240625,102000,408919000,20800,20800,20800,20800,0
|
|
20240625,101900,408919000,20800,20800,20800,20800,35
|
|
20240625,101800,408191000,20800,20750,20800,20750,263
|
|
20240625,101700,402733100,20750,20750,20750,20750,5
|
|
20240625,101600,402629350,20800,20800,20800,20800,30
|
|
20240625,101500,402005350,20900,20900,20900,20900,10
|
|
20240625,101400,401796350,20900,20750,20900,20750,61
|
|
20240625,101300,400529950,20850,20850,20850,20850,0
|
|
20240625,101200,400529950,20850,20900,20900,20850,11
|
|
20240625,101100,400300550,20900,20900,20900,20900,2
|
|
20240625,101000,400258750,20900,20900,20900,20900,0
|
|
20240625,100900,400258750,20900,20900,20900,20900,0
|
|
20240625,100800,400258750,20900,20900,20900,20900,0
|
|
20240625,100700,400258750,20900,20900,20900,20900,1
|
|
20240625,100600,400237850,20900,20700,20900,20700,71
|
|
20240625,100500,398767950,20700,20800,21000,20500,2336
|
|
20240625,100400,350429400,20800,20850,20850,20750,1382
|
|
20240625,100300,321662700,21000,20900,21000,20900,217
|
|
20240625,100200,317127300,21000,21000,21000,21000,1
|
|
20240625,100100,317106300,21100,21100,21100,21100,1
|
|
20240625,100000,317085200,21100,20950,21100,20900,138
|
|
20240625,095900,314198750,21100,21100,21100,21100,2
|
|
20240625,095800,314156550,20950,20950,20950,20950,0
|
|
20240625,095700,314156550,20950,20950,20950,20950,120
|
|
20240625,095600,311642550,20950,20950,20950,20950,0
|
|
20240625,095500,311642550,20950,21150,21150,20950,61
|
|
20240625,095400,310354600,21150,20950,21150,20950,53
|
|
20240625,095300,309244050,20950,21100,21100,20950,53
|
|
20240625,095200,308130150,21150,21150,21150,21150,0
|
|
20240625,095100,308130150,21150,21150,21150,21150,0
|
|
20240625,095000,308130150,21150,21150,21150,21150,101
|
|
20240625,094900,305994000,21150,21150,21150,21150,0
|
|
20240625,094800,305994000,21150,21150,21150,21150,2
|
|
20240625,094700,305951700,20950,20950,20950,20950,0
|
|
20240625,094600,305951700,20950,20950,20950,20950,58
|
|
20240625,094500,304736600,20950,21000,21000,20850,177
|
|
20240625,094400,301030650,21150,21150,21150,21150,5
|
|
20240625,094300,300924900,21150,21000,21150,21000,39
|
|
20240625,094200,300105750,21000,21100,21100,21000,18
|
|
20240625,094100,299727150,21000,21000,21000,21000,3
|
|
20240625,094000,299664150,21000,21000,21000,21000,106
|
|
20240625,093900,297438150,21000,21000,21000,21000,10
|
|
20240625,093800,297228150,21150,21000,21150,20850,89
|
|
20240625,093700,295362550,20850,20850,21000,20800,106
|
|
20240625,093600,293154450,20800,20850,20850,20800,282
|
|
20240625,093500,287274800,20850,20900,20900,20850,100
|
|
20240625,093400,285186150,21000,21050,21050,21000,475
|
|
20240625,093300,275205950,21050,21050,21050,21050,91
|
|
20240625,093200,273290400,21200,21150,21200,21050,368
|
|
20240625,093100,265507050,21200,21200,21200,21200,652
|
|
20240625,093000,251684650,21250,21300,21300,21250,1990
|
|
20240625,092900,209381650,21350,21350,21350,21300,322
|
|
20240625,092800,202520000,21400,21350,21400,21350,10
|
|
20240625,092700,202306300,21350,21350,21350,21350,20
|
|
20240625,092600,201879300,21350,21300,21400,21300,724
|
|
20240625,092500,186441700,21300,21300,21300,21250,876
|
|
20240625,092400,167813200,21300,21350,21350,21300,146
|
|
20240625,092300,164696150,21350,21300,21350,21300,12
|
|
20240625,092200,164440500,21300,21250,21300,21250,112
|
|
20240625,092100,162055450,21250,21250,21250,21250,4
|
|
20240625,092000,161970450,21250,21250,21250,21250,207
|
|
20240625,091900,157571700,21250,21300,21400,21250,1477
|
|
20240625,091800,126165100,21400,21400,21400,21400,6
|
|
20240625,091700,126036700,21300,21350,21350,21300,113
|
|
20240625,091600,123624800,21350,21400,21400,21350,1153
|
|
20240625,091500,99005750,21400,21350,21400,21350,42
|
|
20240625,091400,98109000,21350,21300,21400,21300,152
|
|
20240625,091300,94863100,21250,21300,21300,21250,157
|
|
20240625,091200,91520000,21300,21400,21400,21300,18
|
|
20240625,091100,91136500,21400,21400,21400,21350,302
|
|
20240625,091000,84674150,21400,21400,21400,21350,180
|
|
20240625,090900,80822450,21400,21400,21400,21400,112
|
|
20240625,090800,78425650,21250,21400,21400,21250,109
|
|
20240625,090700,76105100,21400,21250,21400,21200,1035
|
|
20240625,090600,54046200,21200,21250,21300,21150,206
|
|
20240625,090500,49671200,21250,21300,21300,21250,42
|
|
20240625,090400,48778200,21300,21300,21300,21250,546
|
|
20240625,090300,37150750,21300,21300,21300,21250,71
|
|
20240625,090200,35638500,21300,21050,21300,21050,1246
|
|
20240625,090100,9371350,21050,20850,21050,20850,57
|
|
20240625,090000,8171900,20900,20900,20900,20900,391
|