684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202100,757915600,25550,25550,25550,25550,348
|
|
20240624,202000,757915600,25550,25550,25550,25550,0
|
|
20240624,201900,757915600,25550,25550,25550,25550,0
|
|
20240624,201800,757915600,25550,25550,25550,25550,0
|
|
20240624,201700,757915600,25550,25550,25550,25550,0
|
|
20240624,201600,757915600,25550,25550,25550,25550,0
|
|
20240624,201500,757915600,25550,25550,25550,25550,0
|
|
20240624,201400,757915600,25550,25550,25550,25550,0
|
|
20240624,201300,757915600,25550,25550,25550,25550,0
|
|
20240624,201200,757915600,25550,25550,25550,25550,0
|
|
20240624,201100,757915600,25550,25550,25550,25550,0
|
|
20240624,201000,757915600,25550,25550,25550,25550,0
|
|
20240624,200900,757915600,25550,25550,25550,25550,0
|
|
20240624,200800,757915600,25550,25550,25550,25550,0
|
|
20240624,200700,757915600,25550,25550,25550,25550,0
|
|
20240624,200600,757915600,25550,25550,25550,25550,0
|
|
20240624,200500,757915600,25550,25550,25550,25550,0
|
|
20240624,200400,757915600,25550,25550,25550,25550,0
|
|
20240624,200300,757915600,25550,25550,25550,25550,0
|
|
20240624,200200,757915600,25550,25550,25550,25550,0
|
|
20240624,200100,757915600,25550,25550,25550,25550,0
|
|
20240624,200000,757915600,25550,25550,25550,25550,0
|
|
20240624,195900,757915600,25550,25550,25550,25550,0
|
|
20240624,195800,757915600,25550,25550,25550,25550,0
|
|
20240624,195700,757915600,25550,25550,25550,25550,0
|
|
20240624,195600,757915600,25550,25550,25550,25550,0
|
|
20240624,195500,757915600,25550,25550,25550,25550,0
|
|
20240624,195400,757915600,25550,25550,25550,25550,0
|
|
20240624,195300,757915600,25550,25550,25550,25550,0
|
|
20240624,195200,757915600,25550,25550,25550,25550,0
|
|
20240624,195100,757915600,25550,25550,25550,25550,348
|
|
20240624,195000,757915600,25550,25550,25550,25550,0
|
|
20240624,194900,757915600,25550,25550,25550,25550,0
|
|
20240624,194800,757915600,25550,25550,25550,25550,0
|
|
20240624,194700,757915600,25550,25550,25550,25550,0
|
|
20240624,194600,757915600,25550,25550,25550,25550,0
|
|
20240624,194500,757915600,25550,25550,25550,25550,0
|
|
20240624,194400,757915600,25550,25550,25550,25550,0
|
|
20240624,194300,757915600,25550,25550,25550,25550,0
|
|
20240624,194200,757915600,25550,25550,25550,25550,0
|
|
20240624,194100,757915600,25550,25550,25550,25550,0
|
|
20240624,194000,757915600,25550,25550,25550,25550,0
|
|
20240624,193900,757915600,25550,25550,25550,25550,0
|
|
20240624,193800,757915600,25550,25550,25550,25550,0
|
|
20240624,193700,757915600,25550,25550,25550,25550,0
|
|
20240624,193600,757915600,25550,25550,25550,25550,0
|
|
20240624,193500,757915600,25550,25550,25550,25550,0
|
|
20240624,193400,757915600,25550,25550,25550,25550,0
|
|
20240624,193300,757915600,25550,25550,25550,25550,0
|
|
20240624,193200,757915600,25550,25550,25550,25550,0
|
|
20240624,193100,757915600,25550,25550,25550,25550,0
|
|
20240624,193000,757915600,25550,25550,25550,25550,0
|
|
20240624,192900,757915600,25550,25550,25550,25550,0
|
|
20240624,192800,757915600,25550,25550,25550,25550,0
|
|
20240624,192700,757915600,25550,25550,25550,25550,0
|
|
20240624,192600,757915600,25550,25550,25550,25550,0
|
|
20240624,192500,757915600,25550,25550,25550,25550,0
|
|
20240624,192400,757915600,25550,25550,25550,25550,0
|
|
20240624,192300,757915600,25550,25550,25550,25550,0
|
|
20240624,192200,757915600,25550,25550,25550,25550,0
|
|
20240624,192100,757915600,25550,25550,25550,25550,348
|
|
20240624,192000,757915600,25550,25550,25550,25550,0
|
|
20240624,191900,757915600,25550,25550,25550,25550,0
|
|
20240624,191800,757915600,25550,25550,25550,25550,0
|
|
20240624,191700,757915600,25550,25550,25550,25550,0
|
|
20240624,191600,757915600,25550,25550,25550,25550,0
|
|
20240624,191500,757915600,25550,25550,25550,25550,0
|
|
20240624,191400,757915600,25550,25550,25550,25550,0
|
|
20240624,191300,757915600,25550,25550,25550,25550,0
|
|
20240624,191200,757915600,25550,25550,25550,25550,0
|
|
20240624,191100,757915600,25550,25550,25550,25550,0
|
|
20240624,191000,757915600,25550,25550,25550,25550,0
|
|
20240624,190900,757915600,25550,25550,25550,25550,0
|
|
20240624,190800,757915600,25550,25550,25550,25550,0
|
|
20240624,190700,757915600,25550,25550,25550,25550,0
|
|
20240624,190600,757915600,25550,25550,25550,25550,0
|
|
20240624,190500,757915600,25550,25550,25550,25550,0
|
|
20240624,190400,757915600,25550,25550,25550,25550,0
|
|
20240624,190300,757915600,25550,25550,25550,25550,0
|
|
20240624,190200,757915600,25550,25550,25550,25550,0
|
|
20240624,190100,757915600,25550,25550,25550,25550,0
|
|
20240624,190000,757915600,25550,25550,25550,25550,0
|
|
20240624,185900,757915600,25550,25550,25550,25550,0
|
|
20240624,185800,757915600,25550,25550,25550,25550,0
|
|
20240624,185700,757915600,25550,25550,25550,25550,0
|
|
20240624,185600,757915600,25550,25550,25550,25550,0
|
|
20240624,185500,757915600,25550,25550,25550,25550,0
|
|
20240624,185400,757915600,25550,25550,25550,25550,0
|
|
20240624,185300,757915600,25550,25550,25550,25550,0
|
|
20240624,185200,757915600,25550,25550,25550,25550,0
|
|
20240624,185100,757915600,25550,25550,25550,25550,348
|
|
20240624,185000,757915600,25550,25550,25550,25550,0
|
|
20240624,184900,757915600,25550,25550,25550,25550,0
|
|
20240624,184800,757915600,25550,25550,25550,25550,0
|
|
20240624,184700,757915600,25550,25550,25550,25550,0
|
|
20240624,184600,757915600,25550,25550,25550,25550,0
|
|
20240624,184500,757915600,25550,25550,25550,25550,0
|
|
20240624,184400,757915600,25550,25550,25550,25550,0
|
|
20240624,184300,757915600,25550,25550,25550,25550,0
|
|
20240624,184200,757915600,25550,25550,25550,25550,0
|
|
20240624,184100,757915600,25550,25550,25550,25550,0
|
|
20240624,184000,757915600,25550,25550,25550,25550,0
|
|
20240624,183900,757915600,25550,25550,25550,25550,0
|
|
20240624,183800,757915600,25550,25550,25550,25550,0
|
|
20240624,183700,757915600,25550,25550,25550,25550,0
|
|
20240624,183600,757915600,25550,25550,25550,25550,0
|
|
20240624,183500,757915600,25550,25550,25550,25550,0
|
|
20240624,183400,757915600,25550,25550,25550,25550,0
|
|
20240624,183300,757915600,25550,25550,25550,25550,0
|
|
20240624,183200,757915600,25550,25550,25550,25550,0
|
|
20240624,183100,757915600,25550,25550,25550,25550,0
|
|
20240624,183000,757915600,25550,25550,25550,25550,0
|
|
20240624,182900,757915600,25550,25550,25550,25550,0
|
|
20240624,182800,757915600,25550,25550,25550,25550,0
|
|
20240624,182700,757915600,25550,25550,25550,25550,0
|
|
20240624,182600,757915600,25550,25550,25550,25550,0
|
|
20240624,182500,757915600,25550,25550,25550,25550,0
|
|
20240624,182400,757915600,25550,25550,25550,25550,0
|
|
20240624,182300,757915600,25550,25550,25550,25550,0
|
|
20240624,182200,757915600,25550,25550,25550,25550,0
|
|
20240624,182100,757915600,25550,25550,25550,25550,348
|
|
20240624,182000,757915600,25550,25550,25550,25550,0
|
|
20240624,181900,757915600,25550,25550,25550,25550,0
|
|
20240624,181800,757915600,25550,25550,25550,25550,0
|
|
20240624,181700,757915600,25550,25550,25550,25550,0
|
|
20240624,181600,757915600,25550,25550,25550,25550,0
|
|
20240624,181500,757915600,25550,25550,25550,25550,0
|
|
20240624,181400,757915600,25550,25550,25550,25550,0
|
|
20240624,181300,757915600,25550,25550,25550,25550,0
|
|
20240624,181200,757915600,25550,25550,25550,25550,0
|
|
20240624,181100,757915600,25550,25550,25550,25550,0
|
|
20240624,181000,757915600,25550,25550,25550,25550,0
|
|
20240624,180900,757915600,25550,25550,25550,25550,0
|
|
20240624,180800,757915600,25550,25550,25550,25550,0
|
|
20240624,180700,757915600,25550,25550,25550,25550,0
|
|
20240624,180600,757915600,25550,25550,25550,25550,0
|
|
20240624,180500,757915600,25550,25550,25550,25550,0
|
|
20240624,180400,757915600,25550,25550,25550,25550,0
|
|
20240624,180300,757915600,25550,25550,25550,25550,0
|
|
20240624,180200,757915600,25550,25550,25550,25550,0
|
|
20240624,180100,757915600,25550,25550,25550,25550,0
|
|
20240624,180000,757915600,25550,25550,25550,25550,0
|
|
20240624,175900,757915600,25550,25550,25550,25550,0
|
|
20240624,175800,757915600,25550,25550,25550,25550,0
|
|
20240624,175700,757915600,25550,25550,25550,25550,0
|
|
20240624,175600,757915600,25550,25550,25550,25550,0
|
|
20240624,175500,757915600,25550,25550,25550,25550,0
|
|
20240624,175400,757915600,25550,25550,25550,25550,0
|
|
20240624,175300,757915600,25550,25550,25550,25550,0
|
|
20240624,175200,757915600,25550,25550,25550,25550,0
|
|
20240624,175100,757915600,25550,25550,25550,25550,348
|
|
20240624,175000,757915600,25550,25550,25550,25550,0
|
|
20240624,174900,757915600,25550,25550,25550,25550,0
|
|
20240624,174800,757915600,25550,25550,25550,25550,0
|
|
20240624,174700,757915600,25550,25550,25550,25550,0
|
|
20240624,174600,757915600,25550,25550,25550,25550,0
|
|
20240624,174500,757915600,25550,25550,25550,25550,0
|
|
20240624,174400,757915600,25550,25550,25550,25550,0
|
|
20240624,174300,757915600,25550,25550,25550,25550,0
|
|
20240624,174200,757915600,25550,25550,25550,25550,0
|
|
20240624,174100,757915600,25550,25550,25550,25550,0
|
|
20240624,174000,757915600,25550,25550,25550,25550,0
|
|
20240624,173900,757915600,25550,25550,25550,25550,0
|
|
20240624,173800,757915600,25550,25550,25550,25550,0
|
|
20240624,173700,757915600,25550,25550,25550,25550,0
|
|
20240624,173600,757915600,25550,25550,25550,25550,0
|
|
20240624,173500,757915600,25550,25550,25550,25550,0
|
|
20240624,173400,757915600,25550,25550,25550,25550,0
|
|
20240624,173300,757915600,25550,25550,25550,25550,0
|
|
20240624,173200,757915600,25550,25550,25550,25550,0
|
|
20240624,173100,757915600,25550,25550,25550,25550,0
|
|
20240624,173000,757915600,25550,25550,25550,25550,0
|
|
20240624,172900,757915600,25550,25550,25550,25550,0
|
|
20240624,172800,757915600,25550,25550,25550,25550,0
|
|
20240624,172700,757915600,25550,25550,25550,25550,0
|
|
20240624,172600,757915600,25550,25550,25550,25550,0
|
|
20240624,172500,757915600,25550,25550,25550,25550,0
|
|
20240624,172400,757915600,25550,25550,25550,25550,0
|
|
20240624,172300,757915600,25550,25550,25550,25550,0
|
|
20240624,172200,757915600,25550,25550,25550,25550,0
|
|
20240624,172100,757915600,25550,25550,25550,25550,348
|
|
20240624,172000,757915600,25550,25550,25550,25550,0
|
|
20240624,171900,757915600,25550,25550,25550,25550,0
|
|
20240624,171800,757915600,25550,25550,25550,25550,0
|
|
20240624,171700,757915600,25550,25550,25550,25550,0
|
|
20240624,171600,757915600,25550,25550,25550,25550,0
|
|
20240624,171500,757915600,25550,25550,25550,25550,0
|
|
20240624,171400,757915600,25550,25550,25550,25550,0
|
|
20240624,171300,757915600,25550,25550,25550,25550,0
|
|
20240624,171200,757915600,25550,25550,25550,25550,0
|
|
20240624,171100,757915600,25550,25550,25550,25550,0
|
|
20240624,171000,757915600,25550,25550,25550,25550,0
|
|
20240624,170900,757915600,25550,25550,25550,25550,0
|
|
20240624,170800,757915600,25550,25550,25550,25550,0
|
|
20240624,170700,757915600,25550,25550,25550,25550,0
|
|
20240624,170600,757915600,25550,25550,25550,25550,0
|
|
20240624,170500,757915600,25550,25550,25550,25550,0
|
|
20240624,170400,757915600,25550,25550,25550,25550,0
|
|
20240624,170300,757915600,25550,25550,25550,25550,0
|
|
20240624,170200,757915600,25550,25550,25550,25550,0
|
|
20240624,170100,757915600,25550,25550,25550,25550,0
|
|
20240624,170000,757915600,25550,25550,25550,25550,0
|
|
20240624,165900,757915600,25550,25550,25550,25550,0
|
|
20240624,165800,757915600,25550,25550,25550,25550,0
|
|
20240624,165700,757915600,25550,25550,25550,25550,0
|
|
20240624,165600,757915600,25550,25550,25550,25550,0
|
|
20240624,165500,757915600,25550,25550,25550,25550,0
|
|
20240624,165400,757915600,25550,25550,25550,25550,0
|
|
20240624,165300,757915600,25550,25550,25550,25550,0
|
|
20240624,165200,757915600,25550,25550,25550,25550,0
|
|
20240624,165100,757915600,25550,25550,25550,25550,348
|
|
20240624,165000,757915600,25550,25550,25550,25550,0
|
|
20240624,164900,757915600,25550,25550,25550,25550,0
|
|
20240624,164800,757915600,25550,25550,25550,25550,0
|
|
20240624,164700,757915600,25550,25550,25550,25550,0
|
|
20240624,164600,757915600,25550,25550,25550,25550,0
|
|
20240624,164500,757915600,25550,25550,25550,25550,0
|
|
20240624,164400,757915600,25550,25550,25550,25550,0
|
|
20240624,164300,757915600,25550,25550,25550,25550,0
|
|
20240624,164200,757915600,25550,25550,25550,25550,0
|
|
20240624,164100,757915600,25550,25550,25550,25550,0
|
|
20240624,164000,757915600,25550,25550,25550,25550,0
|
|
20240624,163900,757915600,25550,25550,25550,25550,0
|
|
20240624,163800,757915600,25550,25550,25550,25550,0
|
|
20240624,163700,757915600,25550,25550,25550,25550,0
|
|
20240624,163600,757915600,25550,25550,25550,25550,0
|
|
20240624,163500,757915600,25550,25550,25550,25550,0
|
|
20240624,163400,757915600,25550,25550,25550,25550,0
|
|
20240624,163300,757915600,25550,25550,25550,25550,0
|
|
20240624,163200,757915600,25550,25550,25550,25550,0
|
|
20240624,163100,757915600,25550,25550,25550,25550,0
|
|
20240624,163000,757915600,25550,25550,25550,25550,0
|
|
20240624,162900,757915600,25550,25550,25550,25550,0
|
|
20240624,162800,757915600,25550,25550,25550,25550,0
|
|
20240624,162700,757915600,25550,25550,25550,25550,0
|
|
20240624,162600,757915600,25550,25550,25550,25550,0
|
|
20240624,162500,757915600,25550,25550,25550,25550,0
|
|
20240624,162400,757915600,25550,25550,25550,25550,0
|
|
20240624,162300,757915600,25550,25550,25550,25550,0
|
|
20240624,162200,757915600,25550,25550,25550,25550,0
|
|
20240624,162100,757915600,25550,25550,25550,25550,348
|
|
20240624,162000,757915600,25550,25550,25550,25550,0
|
|
20240624,161900,757915600,25550,25550,25550,25550,0
|
|
20240624,161800,757915600,25550,25550,25550,25550,0
|
|
20240624,161700,757915600,25550,25550,25550,25550,0
|
|
20240624,161600,757915600,25550,25550,25550,25550,0
|
|
20240624,161500,757915600,25550,25550,25550,25550,0
|
|
20240624,161400,757915600,25550,25550,25550,25550,0
|
|
20240624,161300,757915600,25550,25550,25550,25550,0
|
|
20240624,161200,757915600,25550,25550,25550,25550,0
|
|
20240624,161100,757915600,25550,25550,25550,25550,0
|
|
20240624,161000,757915600,25550,25550,25550,25550,0
|
|
20240624,160900,757915600,25550,25550,25550,25550,0
|
|
20240624,160800,757915600,25550,25550,25550,25550,0
|
|
20240624,160700,757915600,25550,25550,25550,25550,0
|
|
20240624,160600,757915600,25550,25550,25550,25550,0
|
|
20240624,160500,757915600,25550,25550,25550,25550,0
|
|
20240624,160400,757915600,25550,25550,25550,25550,0
|
|
20240624,160300,757915600,25550,25550,25550,25550,0
|
|
20240624,160200,757915600,25550,25550,25550,25550,0
|
|
20240624,160100,757915600,25550,25550,25550,25550,0
|
|
20240624,160000,757915600,25550,25550,25550,25550,0
|
|
20240624,155900,757915600,25550,25550,25550,25550,0
|
|
20240624,155800,757915600,25550,25550,25550,25550,0
|
|
20240624,155700,757915600,25550,25550,25550,25550,0
|
|
20240624,155600,757915600,25550,25550,25550,25550,0
|
|
20240624,155500,757915600,25550,25550,25550,25550,0
|
|
20240624,155400,757915600,25550,25550,25550,25550,0
|
|
20240624,155300,757915600,25550,25550,25550,25550,0
|
|
20240624,155200,757915600,25550,25550,25550,25550,0
|
|
20240624,155100,757915600,25550,25550,25550,25550,348
|
|
20240624,155000,757915600,25550,25550,25550,25550,0
|
|
20240624,154900,757915600,25550,25550,25550,25550,0
|
|
20240624,154800,757915600,25550,25550,25550,25550,0
|
|
20240624,154700,757915600,25550,25550,25550,25550,0
|
|
20240624,154600,757915600,25550,25550,25550,25550,0
|
|
20240624,154500,757915600,25550,25550,25550,25550,0
|
|
20240624,154400,757915600,25550,25550,25550,25550,0
|
|
20240624,154300,757915600,25550,25550,25550,25550,0
|
|
20240624,154200,757915600,25550,25550,25550,25550,0
|
|
20240624,154100,757915600,25550,25550,25550,25550,0
|
|
20240624,154000,757915600,25550,25550,25550,25550,0
|
|
20240624,153900,757915600,25550,25550,25550,25550,0
|
|
20240624,153800,757915600,25550,25550,25550,25550,0
|
|
20240624,153700,757915600,25550,25550,25550,25550,0
|
|
20240624,153600,757915600,25550,25550,25550,25550,0
|
|
20240624,153500,757915600,25550,25550,25550,25550,0
|
|
20240624,153400,757915600,25550,25550,25550,25550,0
|
|
20240624,153300,757915600,25550,25550,25550,25550,0
|
|
20240624,153200,757915600,25550,25550,25550,25550,0
|
|
20240624,153100,757915600,25550,25550,25550,25550,0
|
|
20240624,153000,757915600,25550,25550,25550,25550,348
|
|
20240624,152900,749024200,25650,25650,25650,25650,0
|
|
20240624,152800,749024200,25650,25650,25650,25650,0
|
|
20240624,152700,749024200,25650,25650,25650,25650,0
|
|
20240624,152600,749024200,25650,25650,25650,25650,0
|
|
20240624,152500,749024200,25650,25650,25650,25650,0
|
|
20240624,152400,749024200,25650,25650,25650,25650,0
|
|
20240624,152300,749024200,25650,25650,25650,25650,0
|
|
20240624,152200,749024200,25650,25650,25650,25650,0
|
|
20240624,152100,749024200,25650,25650,25650,25650,0
|
|
20240624,152000,749024200,25650,25650,25650,25650,0
|
|
20240624,151900,749024200,25650,25650,25650,25650,18
|
|
20240624,151800,748562500,25650,25600,25650,25600,8
|
|
20240624,151700,748357600,25600,25650,25650,25600,37
|
|
20240624,151600,747410100,25650,25600,25650,25600,18
|
|
20240624,151500,746949200,25550,25600,25650,25550,55
|
|
20240624,151400,745541950,25600,25650,25650,25600,4
|
|
20240624,151300,745439500,25600,25650,25650,25600,24
|
|
20240624,151200,744824100,25700,25600,25700,25600,82
|
|
20240624,151100,742723950,25550,25650,25700,25550,59
|
|
20240624,151000,741212700,25700,25700,25700,25650,17
|
|
20240624,150900,740776550,25650,25600,25750,25600,416
|
|
20240624,150800,730076650,25700,25600,25700,25550,735
|
|
20240624,150700,711210750,25600,25600,25600,25600,8
|
|
20240624,150600,711005950,25650,25650,25650,25650,493
|
|
20240624,150500,698360500,25700,25650,25700,25650,5
|
|
20240624,150400,698232200,25650,25700,25700,25650,9
|
|
20240624,150300,698001000,25650,25650,25650,25650,4
|
|
20240624,150200,697898400,25650,25700,25750,25650,145
|
|
20240624,150100,694165550,25700,25700,25700,25700,8
|
|
20240624,150000,693959950,25700,25700,25750,25650,20
|
|
20240624,145900,693446050,25650,25650,25650,25650,6
|
|
20240624,145800,693292150,25650,25800,25800,25600,220
|
|
20240624,145700,687635300,25750,25900,25950,25750,147
|
|
20240624,145600,683831250,25900,25950,26000,25800,181
|
|
20240624,145500,679139350,26000,25850,26000,25850,571
|
|
20240624,145400,664329450,25900,25850,25950,25850,158
|
|
20240624,145300,660233600,25900,25850,25900,25750,347
|
|
20240624,145200,651265250,25900,25900,25900,25850,163
|
|
20240624,145100,647043750,25850,25950,25950,25800,254
|
|
20240624,145000,640464850,26000,25900,26000,25900,377
|
|
20240624,144900,630682850,25950,25850,25950,25850,200
|
|
20240624,144800,625504950,25850,25800,25850,25800,204
|
|
20240624,144700,620235000,25850,25800,25900,25800,145
|
|
20240624,144600,616481250,25900,25950,26000,25800,161
|
|
20240624,144500,612303200,25950,26050,26050,25850,321
|
|
20240624,144400,603957200,26100,25950,26100,25750,749
|
|
20240624,144300,584492050,25950,25800,25950,25650,1586
|
|
20240624,144200,543543850,25750,25600,25750,25600,1289
|
|
20240624,144100,510406800,25650,25500,25650,25500,292
|
|
20240624,144000,502944350,25450,25450,25500,25450,18
|
|
20240624,143900,502486200,25450,25450,25450,25400,9
|
|
20240624,143800,502257350,25400,25400,25400,25400,3
|
|
20240624,143700,502181150,25400,25400,25400,25400,4
|
|
20240624,143600,502079550,25400,25450,25450,25400,5
|
|
20240624,143500,501952500,25400,25400,25450,25400,5
|
|
20240624,143400,501825450,25400,25400,25400,25400,4
|
|
20240624,143300,501723850,25450,25400,25450,25400,15
|
|
20240624,143200,501342550,25450,25400,25450,25400,8
|
|
20240624,143100,501139150,25450,25450,25450,25450,18
|
|
20240624,143000,500681050,25500,25400,25500,25400,3
|
|
20240624,142900,500604700,25450,25400,25450,25400,8
|
|
20240624,142800,500401300,25450,25450,25450,25450,7
|
|
20240624,142700,500223150,25450,25400,25450,25400,14
|
|
20240624,142600,499867350,25450,25400,25450,25400,8
|
|
20240624,142500,499663900,25400,25450,25450,25400,8
|
|
20240624,142400,499460500,25450,25450,25450,25400,508
|
|
20240624,142300,486556900,25450,25450,25450,25450,3
|
|
20240624,142200,486480550,25450,25450,25450,25400,12
|
|
20240624,142100,486175250,25400,25500,25500,25400,1288
|
|
20240624,142000,453411900,25500,25500,25500,25500,19
|
|
20240624,141900,452927400,25550,25550,25550,25550,2
|
|
20240624,141800,452876300,25500,25500,25500,25500,7
|
|
20240624,141700,452697800,25500,25550,25550,25500,6
|
|
20240624,141600,452544550,25550,25500,25550,25500,8
|
|
20240624,141500,452340350,25550,25500,25550,25500,5
|
|
20240624,141400,452212800,25550,25550,25550,25500,12
|
|
20240624,141300,451906400,25550,25500,25550,25500,14
|
|
20240624,141200,451548900,25500,25450,25500,25450,8
|
|
20240624,141100,451344950,25500,25500,25500,25500,7
|
|
20240624,141000,451166450,25500,25500,25500,25450,9
|
|
20240624,140900,450937000,25550,25500,25550,25500,21
|
|
20240624,140800,450400600,25500,25500,25550,25500,29
|
|
20240624,140700,449659750,25500,25500,25550,25500,6
|
|
20240624,140600,449506650,25450,25450,25450,25450,3
|
|
20240624,140500,449430300,25500,25500,25500,25500,3
|
|
20240624,140400,449353800,25550,25500,25550,25450,24
|
|
20240624,140300,448742200,25500,25550,25550,25500,6
|
|
20240624,140200,448589050,25550,25500,25550,25500,15
|
|
20240624,140100,448206500,25550,25500,25550,25450,151
|
|
20240624,140000,444363300,25550,25500,25550,25500,15
|
|
20240624,135900,443980750,25550,25500,25550,25500,4
|
|
20240624,135800,443878700,25550,25450,25550,25450,59
|
|
20240624,135700,442376600,25450,25450,25450,25450,0
|
|
20240624,135600,442376600,25450,25500,25500,25450,12
|
|
20240624,135500,442070750,25500,25500,25500,25500,14
|
|
20240624,135400,441713750,25500,25500,25500,25500,13
|
|
20240624,135300,441382250,25500,25550,25550,25500,5
|
|
20240624,135200,441254700,25500,25550,25550,25500,14
|
|
20240624,135100,440897200,25550,25500,25550,25500,419
|
|
20240624,135000,430212450,25450,25500,25500,25450,5
|
|
20240624,134900,430085150,25450,25450,25450,25450,3
|
|
20240624,134800,430008800,25450,25450,25450,25450,4
|
|
20240624,134700,429907000,25450,25400,25450,25400,4
|
|
20240624,134600,429805350,25450,25450,25450,25450,0
|
|
20240624,134500,429805350,25450,25450,25500,25450,5
|
|
20240624,134400,429678050,25450,25500,25500,25450,138
|
|
20240624,134300,426165900,25450,25450,25500,25450,69
|
|
20240624,134200,424409800,25450,25450,25450,25450,4
|
|
20240624,134100,424308000,25450,25500,25500,25450,4
|
|
20240624,134000,424206150,25450,25450,25450,25450,4
|
|
20240624,133900,424104350,25450,25450,25450,25450,3
|
|
20240624,133800,424028000,25500,25450,25500,25450,6
|
|
20240624,133700,423875200,25450,25500,25500,25450,51
|
|
20240624,133600,422575200,25500,25450,25500,25450,12
|
|
20240624,133500,422269400,25450,25450,25450,25450,1
|
|
20240624,133400,422243950,25450,25450,25450,25450,12
|
|
20240624,133300,421938550,25450,25450,25450,25450,4
|
|
20240624,133200,421836750,25500,25450,25500,25450,4
|
|
20240624,133100,421734900,25450,25450,25450,25450,4
|
|
20240624,133000,421633100,25500,25500,25500,25450,11
|
|
20240624,132900,421352800,25500,25450,25500,25450,55
|
|
20240624,132800,419952950,25450,25450,25450,25450,21
|
|
20240624,132700,419418500,25450,25500,25500,25450,4
|
|
20240624,132600,419316650,25450,25450,25450,25450,4
|
|
20240624,132500,419214850,25500,25500,25500,25500,0
|
|
20240624,132400,419214850,25500,25500,25500,25500,1
|
|
20240624,132300,419189350,25500,25500,25500,25500,0
|
|
20240624,132200,419189350,25500,25500,25500,25500,0
|
|
20240624,132100,419189350,25500,25500,25500,25500,1
|
|
20240624,132000,419163850,25500,25500,25500,25500,10
|
|
20240624,131900,418908850,25500,25500,25500,25500,56
|
|
20240624,131800,417480850,25500,25500,25500,25500,2
|
|
20240624,131700,417429850,25500,25500,25500,25500,0
|
|
20240624,131600,417429850,25500,25500,25500,25500,0
|
|
20240624,131500,417429850,25500,25500,25500,25500,1
|
|
20240624,131400,417404350,25500,25500,25500,25500,0
|
|
20240624,131300,417404350,25500,25500,25500,25500,1
|
|
20240624,131200,417378850,25450,25500,25500,25450,58
|
|
20240624,131100,415902700,25500,25450,25500,25450,5
|
|
20240624,131000,415775400,25500,25500,25500,25500,0
|
|
20240624,130900,415775400,25500,25500,25500,25500,2
|
|
20240624,130800,415724400,25500,25500,25500,25500,0
|
|
20240624,130700,415724400,25500,25500,25500,25500,0
|
|
20240624,130600,415724400,25500,25500,25500,25500,1
|
|
20240624,130500,415698900,25500,25500,25500,25500,0
|
|
20240624,130400,415698900,25500,25500,25500,25500,0
|
|
20240624,130300,415698900,25500,25500,25500,25500,1
|
|
20240624,130200,415673400,25500,25500,25500,25500,1
|
|
20240624,130100,415647900,25500,25500,25500,25500,1
|
|
20240624,130000,415622400,25500,25500,25500,25500,1
|
|
20240624,125900,415596900,25450,25450,25450,25450,1
|
|
20240624,125800,415571450,25500,25500,25500,25500,2
|
|
20240624,125700,415520450,25500,25500,25500,25500,0
|
|
20240624,125600,415520450,25500,25500,25500,25500,0
|
|
20240624,125500,415520450,25500,25500,25500,25500,1
|
|
20240624,125400,415494950,25500,25500,25500,25500,0
|
|
20240624,125300,415494950,25500,25500,25500,25500,2
|
|
20240624,125200,415443950,25500,25500,25500,25500,1
|
|
20240624,125100,415418450,25450,25450,25450,25450,0
|
|
20240624,125000,415418450,25450,25450,25450,25450,0
|
|
20240624,124900,415418450,25450,25450,25500,25450,36
|
|
20240624,124800,414502150,25500,25500,25500,25500,4
|
|
20240624,124700,414400150,25450,25450,25450,25450,10
|
|
20240624,124600,414145650,25450,25500,25500,25450,3
|
|
20240624,124500,414069250,25500,25500,25500,25500,1
|
|
20240624,124400,414043750,25450,25450,25450,25450,1
|
|
20240624,124300,414018300,25450,25450,25450,25450,1
|
|
20240624,124200,413992850,25400,25400,25400,25400,7
|
|
20240624,124100,413815050,25450,25450,25450,25450,5
|
|
20240624,124000,413687800,25450,25450,25450,25450,1
|
|
20240624,123900,413662350,25450,25450,25450,25450,0
|
|
20240624,123800,413662350,25450,25450,25450,25450,0
|
|
20240624,123700,413662350,25450,25400,25450,25400,31
|
|
20240624,123600,412874800,25450,25450,25450,25450,3
|
|
20240624,123500,412798450,25450,25400,25450,25400,24
|
|
20240624,123400,412188600,25450,25450,25450,25450,1
|
|
20240624,123300,412163150,25450,25450,25450,25450,0
|
|
20240624,123200,412163150,25450,25400,25450,25400,1179
|
|
20240624,123100,382207600,25400,25400,25400,25400,0
|
|
20240624,123000,382207600,25400,25400,25400,25400,0
|
|
20240624,122900,382207600,25400,25400,25400,25400,28
|
|
20240624,122800,381496400,25400,25400,25400,25400,172
|
|
20240624,122700,377127600,25450,25450,25450,25450,0
|
|
20240624,122600,377127600,25450,25450,25450,25450,1
|
|
20240624,122500,377102150,25350,25350,25350,25350,0
|
|
20240624,122400,377102150,25350,25350,25350,25350,51
|
|
20240624,122300,375809300,25350,25400,25400,25350,200
|
|
20240624,122200,370739200,25450,25450,25450,25450,0
|
|
20240624,122100,370739200,25450,25450,25450,25450,0
|
|
20240624,122000,370739200,25450,25450,25450,25450,0
|
|
20240624,121900,370739200,25450,25450,25450,25450,4
|
|
20240624,121800,370637400,25400,25400,25400,25400,10
|
|
20240624,121700,370383400,25400,25400,25400,25400,20
|
|
20240624,121600,369875400,25450,25450,25450,25450,0
|
|
20240624,121500,369875400,25450,25450,25450,25450,0
|
|
20240624,121400,369875400,25450,25400,25450,25400,31
|
|
20240624,121300,369087950,25400,25400,25400,25400,0
|
|
20240624,121200,369087950,25400,25400,25400,25400,286
|
|
20240624,121100,361823550,25400,25400,25400,25400,1
|
|
20240624,121000,361798150,25400,25400,25400,25400,0
|
|
20240624,120900,361798150,25400,25400,25400,25400,0
|
|
20240624,120800,361798150,25400,25400,25400,25400,2
|
|
20240624,120700,361747350,25400,25400,25400,25400,0
|
|
20240624,120600,361747350,25400,25400,25400,25400,1
|
|
20240624,120500,361721950,25350,25350,25350,25350,2
|
|
20240624,120400,361671250,25400,25400,25400,25400,0
|
|
20240624,120300,361671250,25400,25350,25400,25350,11
|
|
20240624,120200,361392350,25350,25350,25350,25350,10
|
|
20240624,120100,361138850,25350,25350,25350,25350,100
|
|
20240624,120000,358603850,25400,25400,25400,25400,2
|
|
20240624,115900,358553050,25350,25350,25350,25350,0
|
|
20240624,115800,358553050,25350,25350,25350,25350,200
|
|
20240624,115700,353483050,25400,25400,25400,25400,6
|
|
20240624,115600,353330650,25400,25400,25400,25400,5
|
|
20240624,115500,353203650,25400,25400,25400,25400,0
|
|
20240624,115400,353203650,25400,25350,25400,25350,2
|
|
20240624,115300,353152900,25350,25350,25350,25350,0
|
|
20240624,115200,353152900,25350,25350,25350,25350,0
|
|
20240624,115100,353152900,25350,25350,25350,25350,301
|
|
20240624,115000,345522550,25350,25350,25350,25350,0
|
|
20240624,114900,345522550,25350,25350,25350,25350,0
|
|
20240624,114800,345522550,25350,25400,25400,25350,69
|
|
20240624,114700,343773300,25300,25300,25300,25300,0
|
|
20240624,114600,343773300,25300,25300,25300,25300,0
|
|
20240624,114500,343773300,25300,25300,25300,25300,0
|
|
20240624,114400,343773300,25300,25350,25350,25300,41
|
|
20240624,114300,342735950,25400,25400,25400,25400,0
|
|
20240624,114200,342735950,25400,25300,25400,25300,19
|
|
20240624,114100,342255150,25300,25300,25400,25300,58
|
|
20240624,114000,340787450,25350,25350,25350,25350,20
|
|
20240624,113900,340280450,25350,25350,25350,25350,10
|
|
20240624,113800,340026950,25350,25350,25350,25350,80
|
|
20240624,113700,337998950,25400,25400,25400,25400,1
|
|
20240624,113600,337973550,25350,25350,25350,25350,315
|
|
20240624,113500,329988300,25300,25300,25300,25300,0
|
|
20240624,113400,329988300,25300,25350,25350,25300,6
|
|
20240624,113300,329836450,25300,25350,25350,25300,382
|
|
20240624,113200,320157150,25350,25350,25350,25350,138
|
|
20240624,113100,316658850,25400,25400,25400,25400,3
|
|
20240624,113000,316582650,25400,25400,25400,25400,0
|
|
20240624,112900,316582650,25400,25400,25400,25400,0
|
|
20240624,112800,316582650,25400,25400,25400,25400,2
|
|
20240624,112700,316531850,25300,25300,25300,25300,0
|
|
20240624,112600,316531850,25300,25300,25300,25300,0
|
|
20240624,112500,316531850,25300,25300,25300,25300,0
|
|
20240624,112400,316531850,25300,25300,25300,25300,0
|
|
20240624,112300,316531850,25300,25300,25300,25300,0
|
|
20240624,112200,316531850,25300,25350,25350,25300,86
|
|
20240624,112100,314356000,25300,25350,25400,25300,201
|
|
20240624,112000,309266350,25400,25400,25400,25400,0
|
|
20240624,111900,309266350,25400,25400,25400,25400,2
|
|
20240624,111800,309215550,25400,25350,25400,25350,197
|
|
20240624,111700,304212550,25350,25350,25350,25350,3
|
|
20240624,111600,304136500,25350,25350,25350,25350,1
|
|
20240624,111500,304111150,25300,25300,25300,25300,0
|
|
20240624,111400,304111150,25300,25300,25300,25300,25
|
|
20240624,111300,303478650,25350,25350,25350,25350,2
|
|
20240624,111200,303427950,25300,25300,25300,25300,0
|
|
20240624,111100,303427950,25300,25350,25350,25300,267
|
|
20240624,111000,296672800,25350,25300,25350,25300,16
|
|
20240624,110900,296267400,25300,25300,25300,25300,3
|
|
20240624,110800,296191500,25350,25350,25350,25350,7
|
|
20240624,110700,296014050,25350,25350,25350,25350,0
|
|
20240624,110600,296014050,25350,25350,25350,25350,0
|
|
20240624,110500,296014050,25350,25350,25350,25350,40
|
|
20240624,110400,295000050,25350,25350,25350,25350,13
|
|
20240624,110300,294670500,25350,25350,25350,25350,180
|
|
20240624,110200,290107500,25400,25400,25400,25400,110
|
|
20240624,110100,287313500,25400,25400,25400,25400,0
|
|
20240624,110000,287313500,25400,25400,25400,25400,0
|
|
20240624,105900,287313500,25400,25400,25400,25400,2
|
|
20240624,105800,287262700,25350,25400,25400,25350,130
|
|
20240624,105700,283966950,25500,25500,25500,25500,2
|
|
20240624,105600,283915950,25400,25400,25400,25400,557
|
|
20240624,105500,269768150,25500,25500,25500,25500,0
|
|
20240624,105400,269768150,25500,25450,25500,25400,12
|
|
20240624,105300,269463200,25550,25550,25550,25550,0
|
|
20240624,105200,269463200,25550,25400,25550,25400,500
|
|
20240624,105100,256723950,25400,25400,25400,25400,500
|
|
20240624,105000,244023950,25400,25350,25400,25350,2
|
|
20240624,104900,243973200,25300,25250,25300,25250,448
|
|
20240624,104800,232642200,25300,25300,25300,25300,50
|
|
20240624,104700,231377200,25300,25300,25300,25250,203
|
|
20240624,104600,226241350,25300,25300,25300,25300,0
|
|
20240624,104500,226241350,25300,25350,25350,25300,185
|
|
20240624,104400,221560800,25350,25350,25350,25350,0
|
|
20240624,104300,221560800,25350,25350,25350,25350,1
|
|
20240624,104200,221535450,25250,25250,25250,25250,0
|
|
20240624,104100,221535450,25250,25250,25250,25250,30
|
|
20240624,104000,220777950,25250,25250,25250,25250,54
|
|
20240624,103900,219414450,25250,25300,25300,25250,15
|
|
20240624,103800,219035600,25400,25300,25400,25300,35
|
|
20240624,103700,218150000,25300,25300,25300,25300,1
|
|
20240624,103600,218124700,25400,25400,25400,25400,1
|
|
20240624,103500,218099300,25300,25300,25300,25300,2
|
|
20240624,103400,218048700,25400,25300,25400,25250,392
|
|
20240624,103300,208147150,25350,25350,25350,25350,1
|
|
20240624,103200,208121800,25400,25400,25400,25400,0
|
|
20240624,103100,208121800,25400,25300,25400,25300,24
|
|
20240624,103000,207514450,25300,25300,25300,25300,2
|
|
20240624,102900,207463850,25250,25300,25300,25200,1217
|
|
20240624,102800,176675350,25200,25200,25200,25200,448
|
|
20240624,102700,165385750,25300,25250,25300,25250,51
|
|
20240624,102600,164097950,25250,25250,25250,25250,3
|
|
20240624,102500,164022200,25400,25400,25400,25400,0
|
|
20240624,102400,164022200,25400,25300,25400,25300,30
|
|
20240624,102300,163263100,25300,25300,25300,25300,100
|
|
20240624,102200,160733100,25300,25300,25300,25300,1
|
|
20240624,102100,160707800,25200,25150,25200,25150,92
|
|
20240624,102000,158389450,25150,25200,25250,25150,498
|
|
20240624,101900,145839550,25250,25250,25250,25250,0
|
|
20240624,101800,145839550,25250,25250,25250,25250,0
|
|
20240624,101700,145839550,25250,25300,25400,25250,540
|
|
20240624,101600,132197950,25300,25300,25400,25300,3
|
|
20240624,101500,132121950,25400,25400,25400,25400,0
|
|
20240624,101400,132121950,25400,25400,25400,25400,2
|
|
20240624,101300,132071150,25400,25300,25400,25300,111
|
|
20240624,101200,129262250,25300,25300,25300,25300,0
|
|
20240624,101100,129262250,25300,25300,25300,25300,0
|
|
20240624,101000,129262250,25300,25300,25300,25300,156
|
|
20240624,100900,125315450,25300,25300,25300,25300,0
|
|
20240624,100800,125315450,25300,25300,25300,25300,0
|
|
20240624,100700,125315450,25300,25350,25350,25300,110
|
|
20240624,100600,122531950,25400,25400,25400,25400,0
|
|
20240624,100500,122531950,25400,25300,25400,25300,102
|
|
20240624,100400,119951100,25300,25300,25300,25300,1
|
|
20240624,100300,119925800,25400,25400,25400,25400,1
|
|
20240624,100200,119900400,25300,25300,25300,25300,179
|
|
20240624,100100,115371700,25350,25400,25400,25350,404
|
|
20240624,100000,105119400,25400,25450,25450,25400,4
|
|
20240624,095900,105017750,25450,25500,25500,25450,7
|
|
20240624,095800,104839400,25500,25500,25500,25500,2
|
|
20240624,095700,104788400,25500,25450,25500,25400,5
|
|
20240624,095600,104661150,25450,25450,25450,25450,1
|
|
20240624,095500,104635700,25500,25450,25550,25450,25
|
|
20240624,095400,103998350,25550,25450,25550,25450,6
|
|
20240624,095300,103845450,25450,25450,25450,25450,53
|
|
20240624,095200,102496600,25500,25550,25550,25500,167
|
|
20240624,095100,98238050,25500,25500,25500,25500,0
|
|
20240624,095000,98238050,25500,25500,25500,25500,13
|
|
20240624,094900,97906550,25500,25500,25500,25500,7
|
|
20240624,094800,97728050,25500,25500,25500,25500,1
|
|
20240624,094700,97702550,25550,25550,25550,25550,0
|
|
20240624,094600,97702550,25550,25500,25550,25450,13
|
|
20240624,094500,97371000,25550,25550,25550,25550,201
|
|
20240624,094400,92235450,25550,25500,25550,25500,203
|
|
20240624,094300,87058850,25500,25500,25500,25500,8
|
|
20240624,094200,86854850,25500,25500,25500,25500,7
|
|
20240624,094100,86676350,25500,25450,25500,25450,76
|
|
20240624,094000,84742000,25500,25450,25500,25450,109
|
|
20240624,093900,81967900,25450,25350,25450,25350,56
|
|
20240624,093800,80545750,25350,25300,25350,25250,472
|
|
20240624,093700,68606050,25350,25400,25400,25350,58
|
|
20240624,093600,67135600,25350,25350,25350,25350,150
|
|
20240624,093500,63333100,25400,25450,25450,25400,276
|
|
20240624,093400,56322550,25450,25450,25450,25450,0
|
|
20240624,093300,56322550,25450,25450,25450,25450,0
|
|
20240624,093200,56322550,25450,25450,25450,25450,0
|
|
20240624,093100,56322550,25450,25450,25450,25450,281
|
|
20240624,093000,49171100,25450,25450,25450,25450,17
|
|
20240624,092900,48738450,25450,25450,25450,25450,0
|
|
20240624,092800,48738450,25450,25550,25550,25450,7
|
|
20240624,092700,48560000,25550,25550,25550,25550,0
|
|
20240624,092600,48560000,25550,25550,25550,25550,4
|
|
20240624,092500,48457800,25550,25550,25550,25550,3
|
|
20240624,092400,48381150,25550,25450,25550,25450,7
|
|
20240624,092300,48202500,25550,25450,25550,25450,27
|
|
20240624,092200,47514950,25550,25550,25550,25550,13
|
|
20240624,092100,47182800,25550,25550,25550,25550,10
|
|
20240624,092000,46927300,25550,25550,25550,25550,3
|
|
20240624,091900,46850650,25550,25400,25550,25400,55
|
|
20240624,091800,45452900,25400,25550,25550,25400,6
|
|
20240624,091700,45299900,25550,25550,25550,25550,119
|
|
20240624,091600,42259450,25400,25400,25400,25400,0
|
|
20240624,091500,42259450,25400,25450,25450,25400,21
|
|
20240624,091400,41726000,25450,25450,25450,25450,26
|
|
20240624,091300,41064300,25450,25450,25450,25350,37
|
|
20240624,091200,40125650,25500,25500,25500,25500,16
|
|
20240624,091100,39717650,25500,25400,25500,25350,29
|
|
20240624,091000,38980400,25400,25400,25400,25400,6
|
|
20240624,090900,38828000,25400,25400,25400,25400,57
|
|
20240624,090800,37380200,25400,25400,25400,25300,712
|
|
20240624,090700,19333350,25400,25400,25400,25400,131
|
|
20240624,090600,16005950,25300,25500,25500,25300,8
|
|
20240624,090500,15802950,25500,25500,25500,25300,14
|
|
20240624,090400,15447600,25500,25600,25600,25500,4
|
|
20240624,090300,15345500,25600,25600,25600,25600,4
|
|
20240624,090200,15243100,25600,25650,25650,25600,45
|
|
20240624,090100,14088900,25650,25700,25700,25300,104
|
|
20240624,090000,11453850,25700,25650,25700,25650,446
|