684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202100,868950950,25450,25450,25450,25450,763
|
|
20240625,202000,868950950,25450,25450,25450,25450,0
|
|
20240625,201900,868950950,25450,25450,25450,25450,0
|
|
20240625,201800,868950950,25450,25450,25450,25450,0
|
|
20240625,201700,868950950,25450,25450,25450,25450,0
|
|
20240625,201600,868950950,25450,25450,25450,25450,0
|
|
20240625,201500,868950950,25450,25450,25450,25450,0
|
|
20240625,201400,868950950,25450,25450,25450,25450,0
|
|
20240625,201300,868950950,25450,25450,25450,25450,0
|
|
20240625,201200,868950950,25450,25450,25450,25450,0
|
|
20240625,201100,868950950,25450,25450,25450,25450,0
|
|
20240625,201000,868950950,25450,25450,25450,25450,0
|
|
20240625,200900,868950950,25450,25450,25450,25450,0
|
|
20240625,200800,868950950,25450,25450,25450,25450,0
|
|
20240625,200700,868950950,25450,25450,25450,25450,0
|
|
20240625,200600,868950950,25450,25450,25450,25450,0
|
|
20240625,200500,868950950,25450,25450,25450,25450,0
|
|
20240625,200400,868950950,25450,25450,25450,25450,0
|
|
20240625,200300,868950950,25450,25450,25450,25450,0
|
|
20240625,200200,868950950,25450,25450,25450,25450,0
|
|
20240625,200100,868950950,25450,25450,25450,25450,0
|
|
20240625,200000,868950950,25450,25450,25450,25450,0
|
|
20240625,195900,868950950,25450,25450,25450,25450,0
|
|
20240625,195800,868950950,25450,25450,25450,25450,0
|
|
20240625,195700,868950950,25450,25450,25450,25450,0
|
|
20240625,195600,868950950,25450,25450,25450,25450,0
|
|
20240625,195500,868950950,25450,25450,25450,25450,0
|
|
20240625,195400,868950950,25450,25450,25450,25450,0
|
|
20240625,195300,868950950,25450,25450,25450,25450,0
|
|
20240625,195200,868950950,25450,25450,25450,25450,0
|
|
20240625,195100,868950950,25450,25450,25450,25450,763
|
|
20240625,195000,868950950,25450,25450,25450,25450,0
|
|
20240625,194900,868950950,25450,25450,25450,25450,0
|
|
20240625,194800,868950950,25450,25450,25450,25450,0
|
|
20240625,194700,868950950,25450,25450,25450,25450,0
|
|
20240625,194600,868950950,25450,25450,25450,25450,0
|
|
20240625,194500,868950950,25450,25450,25450,25450,0
|
|
20240625,194400,868950950,25450,25450,25450,25450,0
|
|
20240625,194300,868950950,25450,25450,25450,25450,0
|
|
20240625,194200,868950950,25450,25450,25450,25450,0
|
|
20240625,194100,868950950,25450,25450,25450,25450,0
|
|
20240625,194000,868950950,25450,25450,25450,25450,0
|
|
20240625,193900,868950950,25450,25450,25450,25450,0
|
|
20240625,193800,868950950,25450,25450,25450,25450,0
|
|
20240625,193700,868950950,25450,25450,25450,25450,0
|
|
20240625,193600,868950950,25450,25450,25450,25450,0
|
|
20240625,193500,868950950,25450,25450,25450,25450,0
|
|
20240625,193400,868950950,25450,25450,25450,25450,0
|
|
20240625,193300,868950950,25450,25450,25450,25450,0
|
|
20240625,193200,868950950,25450,25450,25450,25450,0
|
|
20240625,193100,868950950,25450,25450,25450,25450,0
|
|
20240625,193000,868950950,25450,25450,25450,25450,0
|
|
20240625,192900,868950950,25450,25450,25450,25450,0
|
|
20240625,192800,868950950,25450,25450,25450,25450,0
|
|
20240625,192700,868950950,25450,25450,25450,25450,0
|
|
20240625,192600,868950950,25450,25450,25450,25450,0
|
|
20240625,192500,868950950,25450,25450,25450,25450,0
|
|
20240625,192400,868950950,25450,25450,25450,25450,0
|
|
20240625,192300,868950950,25450,25450,25450,25450,0
|
|
20240625,192200,868950950,25450,25450,25450,25450,0
|
|
20240625,192100,868950950,25450,25450,25450,25450,763
|
|
20240625,192000,868950950,25450,25450,25450,25450,0
|
|
20240625,191900,868950950,25450,25450,25450,25450,0
|
|
20240625,191800,868950950,25450,25450,25450,25450,0
|
|
20240625,191700,868950950,25450,25450,25450,25450,0
|
|
20240625,191600,868950950,25450,25450,25450,25450,0
|
|
20240625,191500,868950950,25450,25450,25450,25450,0
|
|
20240625,191400,868950950,25450,25450,25450,25450,0
|
|
20240625,191300,868950950,25450,25450,25450,25450,0
|
|
20240625,191200,868950950,25450,25450,25450,25450,0
|
|
20240625,191100,868950950,25450,25450,25450,25450,0
|
|
20240625,191000,868950950,25450,25450,25450,25450,0
|
|
20240625,190900,868950950,25450,25450,25450,25450,0
|
|
20240625,190800,868950950,25450,25450,25450,25450,0
|
|
20240625,190700,868950950,25450,25450,25450,25450,0
|
|
20240625,190600,868950950,25450,25450,25450,25450,0
|
|
20240625,190500,868950950,25450,25450,25450,25450,0
|
|
20240625,190400,868950950,25450,25450,25450,25450,0
|
|
20240625,190300,868950950,25450,25450,25450,25450,0
|
|
20240625,190200,868950950,25450,25450,25450,25450,0
|
|
20240625,190100,868950950,25450,25450,25450,25450,0
|
|
20240625,190000,868950950,25450,25450,25450,25450,0
|
|
20240625,185900,868950950,25450,25450,25450,25450,0
|
|
20240625,185800,868950950,25450,25450,25450,25450,0
|
|
20240625,185700,868950950,25450,25450,25450,25450,0
|
|
20240625,185600,868950950,25450,25450,25450,25450,0
|
|
20240625,185500,868950950,25450,25450,25450,25450,0
|
|
20240625,185400,868950950,25450,25450,25450,25450,0
|
|
20240625,185300,868950950,25450,25450,25450,25450,0
|
|
20240625,185200,868950950,25450,25450,25450,25450,0
|
|
20240625,185100,868950950,25450,25450,25450,25450,763
|
|
20240625,185000,868950950,25450,25450,25450,25450,0
|
|
20240625,184900,868950950,25450,25450,25450,25450,0
|
|
20240625,184800,868950950,25450,25450,25450,25450,0
|
|
20240625,184700,868950950,25450,25450,25450,25450,0
|
|
20240625,184600,868950950,25450,25450,25450,25450,0
|
|
20240625,184500,868950950,25450,25450,25450,25450,0
|
|
20240625,184400,868950950,25450,25450,25450,25450,0
|
|
20240625,184300,868950950,25450,25450,25450,25450,0
|
|
20240625,184200,868950950,25450,25450,25450,25450,0
|
|
20240625,184100,868950950,25450,25450,25450,25450,0
|
|
20240625,184000,868950950,25450,25450,25450,25450,0
|
|
20240625,183900,868950950,25450,25450,25450,25450,0
|
|
20240625,183800,868950950,25450,25450,25450,25450,0
|
|
20240625,183700,868950950,25450,25450,25450,25450,0
|
|
20240625,183600,868950950,25450,25450,25450,25450,0
|
|
20240625,183500,868950950,25450,25450,25450,25450,0
|
|
20240625,183400,868950950,25450,25450,25450,25450,0
|
|
20240625,183300,868950950,25450,25450,25450,25450,0
|
|
20240625,183200,868950950,25450,25450,25450,25450,0
|
|
20240625,183100,868950950,25450,25450,25450,25450,0
|
|
20240625,183000,868950950,25450,25450,25450,25450,0
|
|
20240625,182900,868950950,25450,25450,25450,25450,0
|
|
20240625,182800,868950950,25450,25450,25450,25450,0
|
|
20240625,182700,868950950,25450,25450,25450,25450,0
|
|
20240625,182600,868950950,25450,25450,25450,25450,0
|
|
20240625,182500,868950950,25450,25450,25450,25450,0
|
|
20240625,182400,868950950,25450,25450,25450,25450,0
|
|
20240625,182300,868950950,25450,25450,25450,25450,0
|
|
20240625,182200,868950950,25450,25450,25450,25450,0
|
|
20240625,182100,868950950,25450,25450,25450,25450,763
|
|
20240625,182000,868950950,25450,25450,25450,25450,0
|
|
20240625,181900,868950950,25450,25450,25450,25450,0
|
|
20240625,181800,868950950,25450,25450,25450,25450,0
|
|
20240625,181700,868950950,25450,25450,25450,25450,0
|
|
20240625,181600,868950950,25450,25450,25450,25450,0
|
|
20240625,181500,868950950,25450,25450,25450,25450,0
|
|
20240625,181400,868950950,25450,25450,25450,25450,0
|
|
20240625,181300,868950950,25450,25450,25450,25450,0
|
|
20240625,181200,868950950,25450,25450,25450,25450,0
|
|
20240625,181100,868950950,25450,25450,25450,25450,0
|
|
20240625,181000,868950950,25450,25450,25450,25450,0
|
|
20240625,180900,868950950,25450,25450,25450,25450,0
|
|
20240625,180800,868950950,25450,25450,25450,25450,0
|
|
20240625,180700,868950950,25450,25450,25450,25450,0
|
|
20240625,180600,868950950,25450,25450,25450,25450,0
|
|
20240625,180500,868950950,25450,25450,25450,25450,0
|
|
20240625,180400,868950950,25450,25450,25450,25450,0
|
|
20240625,180300,868950950,25450,25450,25450,25450,0
|
|
20240625,180200,868950950,25450,25450,25450,25450,0
|
|
20240625,180100,868950950,25450,25450,25450,25450,0
|
|
20240625,180000,868950950,25450,25450,25450,25450,0
|
|
20240625,175900,868950950,25450,25450,25450,25450,0
|
|
20240625,175800,868950950,25450,25450,25450,25450,0
|
|
20240625,175700,868950950,25450,25450,25450,25450,0
|
|
20240625,175600,868950950,25450,25450,25450,25450,0
|
|
20240625,175500,868950950,25450,25450,25450,25450,0
|
|
20240625,175400,868950950,25450,25450,25450,25450,0
|
|
20240625,175300,868950950,25450,25450,25450,25450,0
|
|
20240625,175200,868950950,25450,25450,25450,25450,0
|
|
20240625,175100,868950950,25450,25450,25450,25450,763
|
|
20240625,175000,868950950,25450,25450,25450,25450,0
|
|
20240625,174900,868950950,25450,25450,25450,25450,0
|
|
20240625,174800,868950950,25450,25450,25450,25450,0
|
|
20240625,174700,868950950,25450,25450,25450,25450,0
|
|
20240625,174600,868950950,25450,25450,25450,25450,0
|
|
20240625,174500,868950950,25450,25450,25450,25450,0
|
|
20240625,174400,868950950,25450,25450,25450,25450,0
|
|
20240625,174300,868950950,25450,25450,25450,25450,0
|
|
20240625,174200,868950950,25450,25450,25450,25450,0
|
|
20240625,174100,868950950,25450,25450,25450,25450,0
|
|
20240625,174000,868950950,25450,25450,25450,25450,0
|
|
20240625,173900,868950950,25450,25450,25450,25450,0
|
|
20240625,173800,868950950,25450,25450,25450,25450,0
|
|
20240625,173700,868950950,25450,25450,25450,25450,0
|
|
20240625,173600,868950950,25450,25450,25450,25450,0
|
|
20240625,173500,868950950,25450,25450,25450,25450,0
|
|
20240625,173400,868950950,25450,25450,25450,25450,0
|
|
20240625,173300,868950950,25450,25450,25450,25450,0
|
|
20240625,173200,868950950,25450,25450,25450,25450,0
|
|
20240625,173100,868950950,25450,25450,25450,25450,0
|
|
20240625,173000,868950950,25450,25450,25450,25450,0
|
|
20240625,172900,868950950,25450,25450,25450,25450,0
|
|
20240625,172800,868950950,25450,25450,25450,25450,0
|
|
20240625,172700,868950950,25450,25450,25450,25450,0
|
|
20240625,172600,868950950,25450,25450,25450,25450,0
|
|
20240625,172500,868950950,25450,25450,25450,25450,0
|
|
20240625,172400,868950950,25450,25450,25450,25450,0
|
|
20240625,172300,868950950,25450,25450,25450,25450,0
|
|
20240625,172200,868950950,25450,25450,25450,25450,0
|
|
20240625,172100,868950950,25450,25450,25450,25450,763
|
|
20240625,172000,868950950,25450,25450,25450,25450,0
|
|
20240625,171900,868950950,25450,25450,25450,25450,0
|
|
20240625,171800,868950950,25450,25450,25450,25450,0
|
|
20240625,171700,868950950,25450,25450,25450,25450,0
|
|
20240625,171600,868950950,25450,25450,25450,25450,0
|
|
20240625,171500,868950950,25450,25450,25450,25450,0
|
|
20240625,171400,868950950,25450,25450,25450,25450,0
|
|
20240625,171300,868950950,25450,25450,25450,25450,0
|
|
20240625,171200,868950950,25450,25450,25450,25450,0
|
|
20240625,171100,868950950,25450,25450,25450,25450,0
|
|
20240625,171000,868950950,25450,25450,25450,25450,0
|
|
20240625,170900,868950950,25450,25450,25450,25450,0
|
|
20240625,170800,868950950,25450,25450,25450,25450,0
|
|
20240625,170700,868950950,25450,25450,25450,25450,0
|
|
20240625,170600,868950950,25450,25450,25450,25450,0
|
|
20240625,170500,868950950,25450,25450,25450,25450,0
|
|
20240625,170400,868950950,25450,25450,25450,25450,0
|
|
20240625,170300,868950950,25450,25450,25450,25450,0
|
|
20240625,170200,868950950,25450,25450,25450,25450,0
|
|
20240625,170100,868950950,25450,25450,25450,25450,0
|
|
20240625,170000,868950950,25450,25450,25450,25450,0
|
|
20240625,165900,868950950,25450,25450,25450,25450,0
|
|
20240625,165800,868950950,25450,25450,25450,25450,0
|
|
20240625,165700,868950950,25450,25450,25450,25450,0
|
|
20240625,165600,868950950,25450,25450,25450,25450,0
|
|
20240625,165500,868950950,25450,25450,25450,25450,0
|
|
20240625,165400,868950950,25450,25450,25450,25450,0
|
|
20240625,165300,868950950,25450,25450,25450,25450,0
|
|
20240625,165200,868950950,25450,25450,25450,25450,0
|
|
20240625,165100,868950950,25450,25450,25450,25450,763
|
|
20240625,165000,868950950,25450,25450,25450,25450,0
|
|
20240625,164900,868950950,25450,25450,25450,25450,0
|
|
20240625,164800,868950950,25450,25450,25450,25450,0
|
|
20240625,164700,868950950,25450,25450,25450,25450,0
|
|
20240625,164600,868950950,25450,25450,25450,25450,0
|
|
20240625,164500,868950950,25450,25450,25450,25450,0
|
|
20240625,164400,868950950,25450,25450,25450,25450,0
|
|
20240625,164300,868950950,25450,25450,25450,25450,0
|
|
20240625,164200,868950950,25450,25450,25450,25450,0
|
|
20240625,164100,868950950,25450,25450,25450,25450,0
|
|
20240625,164000,868950950,25450,25450,25450,25450,0
|
|
20240625,163900,868950950,25450,25450,25450,25450,0
|
|
20240625,163800,868950950,25450,25450,25450,25450,0
|
|
20240625,163700,868950950,25450,25450,25450,25450,0
|
|
20240625,163600,868950950,25450,25450,25450,25450,0
|
|
20240625,163500,868950950,25450,25450,25450,25450,0
|
|
20240625,163400,868950950,25450,25450,25450,25450,0
|
|
20240625,163300,868950950,25450,25450,25450,25450,0
|
|
20240625,163200,868950950,25450,25450,25450,25450,0
|
|
20240625,163100,868950950,25450,25450,25450,25450,0
|
|
20240625,163000,868950950,25450,25450,25450,25450,0
|
|
20240625,162900,868950950,25450,25450,25450,25450,0
|
|
20240625,162800,868950950,25450,25450,25450,25450,0
|
|
20240625,162700,868950950,25450,25450,25450,25450,0
|
|
20240625,162600,868950950,25450,25450,25450,25450,0
|
|
20240625,162500,868950950,25450,25450,25450,25450,0
|
|
20240625,162400,868950950,25450,25450,25450,25450,0
|
|
20240625,162300,868950950,25450,25450,25450,25450,0
|
|
20240625,162200,868950950,25450,25450,25450,25450,0
|
|
20240625,162100,868950950,25450,25450,25450,25450,763
|
|
20240625,162000,868950950,25450,25450,25450,25450,0
|
|
20240625,161900,868950950,25450,25450,25450,25450,0
|
|
20240625,161800,868950950,25450,25450,25450,25450,0
|
|
20240625,161700,868950950,25450,25450,25450,25450,0
|
|
20240625,161600,868950950,25450,25450,25450,25450,0
|
|
20240625,161500,868950950,25450,25450,25450,25450,0
|
|
20240625,161400,868950950,25450,25450,25450,25450,0
|
|
20240625,161300,868950950,25450,25450,25450,25450,0
|
|
20240625,161200,868950950,25450,25450,25450,25450,0
|
|
20240625,161100,868950950,25450,25450,25450,25450,0
|
|
20240625,161000,868950950,25450,25450,25450,25450,0
|
|
20240625,160900,868950950,25450,25450,25450,25450,0
|
|
20240625,160800,868950950,25450,25450,25450,25450,0
|
|
20240625,160700,868950950,25450,25450,25450,25450,0
|
|
20240625,160600,868950950,25450,25450,25450,25450,0
|
|
20240625,160500,868950950,25450,25450,25450,25450,0
|
|
20240625,160400,868950950,25450,25450,25450,25450,0
|
|
20240625,160300,868950950,25450,25450,25450,25450,0
|
|
20240625,160200,868950950,25450,25450,25450,25450,0
|
|
20240625,160100,868950950,25450,25450,25450,25450,0
|
|
20240625,160000,868950950,25450,25450,25450,25450,0
|
|
20240625,155900,868950950,25450,25450,25450,25450,0
|
|
20240625,155800,868950950,25450,25450,25450,25450,0
|
|
20240625,155700,868950950,25450,25450,25450,25450,0
|
|
20240625,155600,868950950,25450,25450,25450,25450,0
|
|
20240625,155500,868950950,25450,25450,25450,25450,0
|
|
20240625,155400,868950950,25450,25450,25450,25450,0
|
|
20240625,155300,868950950,25450,25450,25450,25450,0
|
|
20240625,155200,868950950,25450,25450,25450,25450,0
|
|
20240625,155100,868950950,25450,25450,25450,25450,763
|
|
20240625,155000,868950950,25450,25450,25450,25450,0
|
|
20240625,154900,868950950,25450,25450,25450,25450,0
|
|
20240625,154800,868950950,25450,25450,25450,25450,0
|
|
20240625,154700,868950950,25450,25450,25450,25450,0
|
|
20240625,154600,868950950,25450,25450,25450,25450,0
|
|
20240625,154500,868950950,25450,25450,25450,25450,0
|
|
20240625,154400,868950950,25450,25450,25450,25450,0
|
|
20240625,154300,868950950,25450,25450,25450,25450,0
|
|
20240625,154200,868950950,25450,25450,25450,25450,0
|
|
20240625,154100,868950950,25450,25450,25450,25450,0
|
|
20240625,154000,868950950,25450,25450,25450,25450,0
|
|
20240625,153900,868950950,25450,25450,25450,25450,0
|
|
20240625,153800,868950950,25450,25450,25450,25450,0
|
|
20240625,153700,868950950,25450,25450,25450,25450,0
|
|
20240625,153600,868950950,25450,25450,25450,25450,0
|
|
20240625,153500,868950950,25450,25450,25450,25450,0
|
|
20240625,153400,868950950,25450,25450,25450,25450,0
|
|
20240625,153300,868950950,25450,25450,25450,25450,0
|
|
20240625,153200,868950950,25450,25450,25450,25450,0
|
|
20240625,153100,868950950,25450,25450,25450,25450,0
|
|
20240625,153000,868950950,25450,25450,25450,25450,763
|
|
20240625,152900,849532600,25450,25450,25450,25450,0
|
|
20240625,152800,849532600,25450,25450,25450,25450,0
|
|
20240625,152700,849532600,25450,25450,25450,25450,0
|
|
20240625,152600,849532600,25450,25450,25450,25450,0
|
|
20240625,152500,849532600,25450,25450,25450,25450,0
|
|
20240625,152400,849532600,25450,25450,25450,25450,0
|
|
20240625,152300,849532600,25450,25450,25450,25450,0
|
|
20240625,152200,849532600,25450,25450,25450,25450,0
|
|
20240625,152100,849532600,25450,25450,25450,25450,0
|
|
20240625,152000,849532600,25450,25450,25450,25450,0
|
|
20240625,151900,849532600,25450,25450,25450,25450,80
|
|
20240625,151800,847496600,25450,25500,25500,25450,580
|
|
20240625,151700,832732700,25450,25400,25450,25400,1134
|
|
20240625,151600,803873950,25400,25350,25400,25350,340
|
|
20240625,151500,795241050,25300,25300,25300,25300,119
|
|
20240625,151400,792230350,25300,25300,25300,25300,62
|
|
20240625,151300,790661750,25350,25350,25350,25350,101
|
|
20240625,151200,788101400,25300,25450,25450,25300,62
|
|
20240625,151100,786531100,25350,25350,25450,25350,47
|
|
20240625,151000,785339550,25450,25300,25450,25300,271
|
|
20240625,150900,778474600,25300,25300,25300,25300,127
|
|
20240625,150800,775261500,25300,25300,25350,25300,35
|
|
20240625,150700,774375950,25350,25350,25350,25350,0
|
|
20240625,150600,774375950,25350,25300,25350,25300,99
|
|
20240625,150500,771871000,25300,25300,25350,25300,163
|
|
20240625,150400,767746950,25300,25300,25350,25300,69
|
|
20240625,150300,766001100,25350,25350,25350,25300,26
|
|
20240625,150200,765342050,25350,25300,25450,25300,65
|
|
20240625,150100,763697200,25300,25300,25300,25300,95
|
|
20240625,150000,761293700,25450,25450,25450,25450,1
|
|
20240625,145900,761268250,25300,25350,25350,25300,291
|
|
20240625,145800,753897350,25350,25350,25400,25350,141
|
|
20240625,145700,750322950,25350,25400,25400,25350,154
|
|
20240625,145600,746417500,25400,25450,25450,25400,81
|
|
20240625,145500,744358500,25450,25550,25600,25450,249
|
|
20240625,145400,738000400,25600,25600,25600,25450,303
|
|
20240625,145300,730244300,25600,25550,25600,25550,337
|
|
20240625,145200,721622950,25550,25500,25550,25450,457
|
|
20240625,145100,709947350,25550,25550,25550,25400,425
|
|
20240625,145000,699097400,25550,25550,25550,25400,446
|
|
20240625,144900,687706900,25550,25500,25550,25400,373
|
|
20240625,144800,678185100,25500,25450,25500,25450,370
|
|
20240625,144700,668751600,25450,25400,25450,25300,485
|
|
20240625,144600,656427100,25400,25300,25400,25300,219
|
|
20240625,144500,650877700,25300,25350,25350,25300,188
|
|
20240625,144400,646112050,25400,25350,25400,25350,35
|
|
20240625,144300,645224750,25350,25350,25350,25350,205
|
|
20240625,144200,640028000,25350,25350,25400,25350,125
|
|
20240625,144100,636859200,25400,25350,25400,25350,12
|
|
20240625,144000,636554950,25400,25350,25400,25350,54
|
|
20240625,143900,635183500,25400,25400,25400,25400,60
|
|
20240625,143800,633659500,25350,25400,25400,25350,197
|
|
20240625,143700,628655850,25350,25400,25400,25350,66
|
|
20240625,143600,626982650,25400,25350,25400,25350,82
|
|
20240625,143500,624903900,25350,25400,25400,25350,96
|
|
20240625,143400,622467200,25400,25400,25400,25400,77
|
|
20240625,143300,620511400,25350,25400,25400,25350,68
|
|
20240625,143200,618786250,25400,25350,25400,25350,56
|
|
20240625,143100,617365500,25400,25400,25400,25400,11
|
|
20240625,143000,617086100,25450,25400,25450,25400,4
|
|
20240625,142900,616984450,25400,25400,25400,25400,0
|
|
20240625,142800,616984450,25400,25400,25400,25400,3
|
|
20240625,142700,616908250,25450,25450,25450,25450,145
|
|
20240625,142600,613218000,25450,25400,25450,25400,292
|
|
20240625,142500,605786900,25400,25400,25400,25400,3
|
|
20240625,142400,605710700,25450,25450,25450,25450,1
|
|
20240625,142300,605685250,25400,25400,25400,25400,3
|
|
20240625,142200,605609050,25450,25450,25450,25450,20
|
|
20240625,142100,605100050,25450,25400,25450,25400,4
|
|
20240625,142000,604998400,25450,25400,25450,25400,23
|
|
20240625,141900,604413200,25450,25450,25450,25450,1
|
|
20240625,141800,604387750,25400,25400,25400,25350,121
|
|
20240625,141700,601314500,25400,25400,25400,25400,1
|
|
20240625,141600,601289100,25400,25400,25400,25350,5
|
|
20240625,141500,601162250,25400,25400,25400,25400,5
|
|
20240625,141400,601035250,25350,25400,25400,25350,10
|
|
20240625,141300,600781400,25350,25400,25400,25350,4
|
|
20240625,141200,600679950,25400,25400,25400,25400,0
|
|
20240625,141100,600679950,25400,25350,25400,25350,7
|
|
20240625,141000,600502450,25400,25400,25400,25400,0
|
|
20240625,140900,600502450,25400,25400,25400,25350,5
|
|
20240625,140800,600375600,25400,25400,25400,25400,2
|
|
20240625,140700,600324800,25350,25350,25350,25350,3
|
|
20240625,140600,600248750,25300,25300,25300,25300,3
|
|
20240625,140500,600172850,25300,25300,25300,25300,0
|
|
20240625,140400,600172850,25300,25300,25300,25300,3
|
|
20240625,140300,600096950,25400,25350,25400,25350,4
|
|
20240625,140200,599995400,25300,25300,25300,25300,3
|
|
20240625,140100,599919500,25350,25300,25350,25300,6
|
|
20240625,140000,599767550,25400,25350,25400,25350,10
|
|
20240625,135900,599514000,25300,25300,25350,25300,16
|
|
20240625,135800,599109150,25300,25300,25300,25300,2
|
|
20240625,135700,599058550,25250,25300,25300,25250,50
|
|
20240625,135600,597793700,25250,25250,25250,25250,0
|
|
20240625,135500,597793700,25250,25300,25300,25250,5
|
|
20240625,135400,597667350,25250,25300,25300,25250,10
|
|
20240625,135300,597414500,25300,25350,25350,25300,431
|
|
20240625,135200,586510150,25300,25300,25300,25300,3
|
|
20240625,135100,586434250,25300,25300,25300,25300,25
|
|
20240625,135000,585801750,25300,25300,25300,25300,3
|
|
20240625,134900,585725850,25350,25350,25350,25300,14
|
|
20240625,134800,585371100,25350,25350,25350,25350,201
|
|
20240625,134700,580275750,25350,25300,25350,25300,4
|
|
20240625,134600,580174500,25350,25350,25350,25350,50
|
|
20240625,134500,578907000,25300,25350,25350,25300,4
|
|
20240625,134400,578805750,25300,25300,25300,25300,0
|
|
20240625,134300,578805750,25300,25300,25300,25300,3
|
|
20240625,134200,578729850,25350,25350,25350,25350,1
|
|
20240625,134100,578704500,25400,25400,25400,25400,10
|
|
20240625,134000,578450500,25400,25350,25400,25350,11
|
|
20240625,133900,578171250,25400,25400,25400,25400,100
|
|
20240625,133800,575631250,25300,25300,25300,25300,4
|
|
20240625,133700,575530050,25300,25300,25300,25300,3
|
|
20240625,133600,575454150,25300,25300,25300,25300,9
|
|
20240625,133500,575226450,25350,25400,25400,25350,4
|
|
20240625,133400,575125000,25400,25400,25400,25400,0
|
|
20240625,133300,575125000,25400,25300,25400,25300,6
|
|
20240625,133200,574973000,25300,25300,25300,25300,1
|
|
20240625,133100,574947700,25350,25350,25350,25350,1
|
|
20240625,133000,574922350,25300,25300,25300,25300,43
|
|
20240625,132900,573834450,25300,25300,25350,25300,172
|
|
20240625,132800,569482800,25300,25300,25300,25300,3
|
|
20240625,132700,569406900,25350,25350,25350,25350,1
|
|
20240625,132600,569381550,25350,25350,25350,25350,1
|
|
20240625,132500,569356200,25300,25300,25300,25300,5
|
|
20240625,132400,569229700,25400,25400,25400,25400,0
|
|
20240625,132300,569229700,25400,25300,25400,25300,4
|
|
20240625,132200,569128400,25400,25350,25400,25300,264
|
|
20240625,132100,562440100,25400,25400,25400,25350,9
|
|
20240625,132000,562211650,25450,25450,25450,25450,5
|
|
20240625,131900,562084400,25400,25400,25400,25400,11
|
|
20240625,131800,561805000,25400,25400,25400,25350,23
|
|
20240625,131700,561220950,25350,25350,25350,25350,0
|
|
20240625,131600,561220950,25350,25350,25350,25350,3
|
|
20240625,131500,561144900,25350,25350,25350,25350,0
|
|
20240625,131400,561144900,25350,25400,25400,25350,4
|
|
20240625,131300,561043450,25350,25350,25350,25350,3
|
|
20240625,131200,560967400,25400,25400,25400,25400,27
|
|
20240625,131100,560281600,25400,25350,25400,25350,4
|
|
20240625,131000,560180150,25350,25350,25350,25350,0
|
|
20240625,130900,560180150,25350,25350,25350,25350,18
|
|
20240625,130800,559723850,25400,25400,25400,25400,1
|
|
20240625,130700,559698450,25350,25400,25400,25350,117
|
|
20240625,130600,556732200,25350,25350,25350,25350,3
|
|
20240625,130500,556656150,25350,25350,25350,25350,30
|
|
20240625,130400,555895650,25350,25400,25400,25350,4
|
|
20240625,130300,555794200,25400,25400,25400,25400,0
|
|
20240625,130200,555794200,25400,25400,25400,25400,71
|
|
20240625,130100,553990800,25450,25450,25450,25450,1
|
|
20240625,130000,553965350,25400,25450,25450,25400,4
|
|
20240625,125900,553863700,25400,25400,25400,25400,3
|
|
20240625,125800,553787500,25450,25450,25450,25450,1
|
|
20240625,125700,553762050,25400,25450,25450,25400,4
|
|
20240625,125600,553660400,25450,25450,25450,25400,271
|
|
20240625,125500,546776750,25450,25400,25450,25400,5
|
|
20240625,125400,546649650,25450,25400,25450,25400,201
|
|
20240625,125300,541534350,25450,25450,25450,25450,3
|
|
20240625,125200,541458000,25400,25400,25400,25400,3
|
|
20240625,125100,541381800,25450,25450,25450,25450,0
|
|
20240625,125000,541381800,25450,25450,25450,25400,5
|
|
20240625,124900,541254700,25400,25400,25400,25400,0
|
|
20240625,124800,541254700,25400,25450,25450,25400,6
|
|
20240625,124700,541102150,25400,25400,25400,25400,3
|
|
20240625,124600,541025950,25450,25450,25450,25450,1
|
|
20240625,124500,541000500,25400,25400,25400,25400,3
|
|
20240625,124400,540924300,25450,25450,25450,25450,1
|
|
20240625,124300,540898850,25400,25400,25400,25400,3
|
|
20240625,124200,540822650,25450,25350,25450,25350,4
|
|
20240625,124100,540721150,25450,25400,25450,25400,11
|
|
20240625,124000,540441700,25400,25350,25400,25350,4
|
|
20240625,123900,540340250,25350,25350,25350,25350,0
|
|
20240625,123800,540340250,25350,25350,25350,25350,3
|
|
20240625,123700,540264200,25350,25350,25350,25350,0
|
|
20240625,123600,540264200,25350,25400,25400,25350,4
|
|
20240625,123500,540162750,25350,25350,25350,25350,3
|
|
20240625,123400,540086700,25350,25350,25350,25350,0
|
|
20240625,123300,540086700,25350,25400,25400,25350,13
|
|
20240625,123200,539756650,25400,25400,25400,25400,2
|
|
20240625,123100,539705850,25350,25350,25350,25350,80
|
|
20240625,123000,537677850,25400,25350,25400,25350,4
|
|
20240625,122900,537576400,25400,25400,25400,25400,200
|
|
20240625,122800,532496400,25400,25350,25400,25350,13
|
|
20240625,122700,532166350,25400,25400,25400,25400,79
|
|
20240625,122600,530159750,25400,25350,25400,25350,14
|
|
20240625,122500,529804300,25400,25400,25400,25400,10
|
|
20240625,122400,529550300,25350,25350,25350,25350,3
|
|
20240625,122300,529474250,25350,25400,25400,25350,5
|
|
20240625,122200,529347400,25400,25400,25400,25400,1
|
|
20240625,122100,529322000,25350,25350,25350,25350,53
|
|
20240625,122000,527978450,25350,25350,25350,25350,0
|
|
20240625,121900,527978450,25350,25350,25350,25350,3
|
|
20240625,121800,527902400,25400,25350,25400,25350,16
|
|
20240625,121700,527496150,25400,25400,25400,25400,2
|
|
20240625,121600,527445350,25350,25350,25350,25350,3
|
|
20240625,121500,527369300,25350,25350,25350,25350,0
|
|
20240625,121400,527369300,25350,25400,25400,25350,23
|
|
20240625,121300,526785250,25400,25400,25400,25400,1
|
|
20240625,121200,526759850,25350,25350,25350,25350,3
|
|
20240625,121100,526683800,25350,25350,25350,25350,3
|
|
20240625,121000,526607750,25400,25400,25400,25400,10
|
|
20240625,120900,526353750,25350,25400,25400,25350,4
|
|
20240625,120800,526252300,25350,25350,25350,25350,0
|
|
20240625,120700,526252300,25350,25350,25350,25350,3
|
|
20240625,120600,526176250,25350,25350,25350,25350,3
|
|
20240625,120500,526100200,25350,25350,25350,25350,95
|
|
20240625,120400,523691950,25300,25350,25400,25300,19
|
|
20240625,120300,523210050,25350,25350,25350,25350,1
|
|
20240625,120200,523184700,25300,25300,25300,25300,3
|
|
20240625,120100,523108800,25300,25300,25300,25300,0
|
|
20240625,120000,523108800,25300,25300,25300,25300,12
|
|
20240625,115900,522805200,25350,25300,25350,25300,4
|
|
20240625,115800,522703950,25300,25300,25300,25300,8
|
|
20240625,115700,522501550,25350,25300,25350,25300,23
|
|
20240625,115600,521918650,25300,25300,25300,25300,9
|
|
20240625,115500,521690950,25300,25350,25350,25300,4
|
|
20240625,115400,521589700,25350,25400,25400,25350,8
|
|
20240625,115300,521386850,25300,25300,25400,25300,82
|
|
20240625,115200,519312150,25300,25300,25300,25300,11
|
|
20240625,115100,519033850,25350,25350,25350,25350,2
|
|
20240625,115000,518983150,25300,25350,25350,25300,32
|
|
20240625,114900,518172550,25350,25300,25350,25300,10
|
|
20240625,114800,517919500,25300,25350,25350,25300,4
|
|
20240625,114700,517818250,25300,25300,25300,25300,12
|
|
20240625,114600,517514650,25350,25350,25350,25350,9
|
|
20240625,114500,517286500,25350,25300,25350,25300,13
|
|
20240625,114400,516957550,25350,25350,25350,25350,1
|
|
20240625,114300,516932200,25300,25300,25300,25300,11
|
|
20240625,114200,516653900,25350,25350,25350,25350,1
|
|
20240625,114100,516628550,25300,25400,25400,25300,6
|
|
20240625,114000,516476550,25400,25300,25400,25300,4
|
|
20240625,113900,516375250,25300,25300,25300,25300,9
|
|
20240625,113800,516147550,25400,25300,25400,25300,13
|
|
20240625,113700,515818550,25400,25350,25400,25350,2
|
|
20240625,113600,515767800,25300,25400,25400,25300,13
|
|
20240625,113500,515438800,25350,25300,25350,25300,9
|
|
20240625,113400,515210800,25350,25300,25350,25300,9
|
|
20240625,113300,514983050,25350,25300,25350,25300,5
|
|
20240625,113200,514856500,25350,25350,25350,25350,1
|
|
20240625,113100,514831150,25400,25350,25400,25300,8
|
|
20240625,113000,514628400,25300,25300,25300,25300,9
|
|
20240625,112900,514400700,25350,25350,25400,25350,11
|
|
20240625,112800,514121800,25400,25350,25400,25350,4
|
|
20240625,112700,514020350,25400,25350,25400,25350,11
|
|
20240625,112600,513741400,25400,25400,25400,25350,17
|
|
20240625,112500,513309750,25400,25300,25400,25300,11
|
|
20240625,112400,513031250,25350,25400,25400,25350,2
|
|
20240625,112300,512980500,25300,25300,25300,25300,12
|
|
20240625,112200,512676900,25400,25400,25400,25400,2
|
|
20240625,112100,512626100,25350,25300,25400,25300,14
|
|
20240625,112000,512271750,25400,25300,25400,25300,2
|
|
20240625,111900,512221050,25300,25400,25400,25300,17
|
|
20240625,111800,511790350,25400,25300,25400,25250,14
|
|
20240625,111700,511436350,25300,25300,25300,25300,2
|
|
20240625,111600,511385750,25400,25200,25400,25200,12
|
|
20240625,111500,511083150,25300,25300,25300,25300,1
|
|
20240625,111400,511057850,25200,25300,25300,25200,11
|
|
20240625,111300,510780450,25350,25250,25350,25250,220
|
|
20240625,111200,505224150,25250,25200,25250,25200,38
|
|
20240625,111100,504265250,25250,25300,25300,25250,118
|
|
20240625,111000,501285650,25250,25300,25300,25250,60
|
|
20240625,110900,499770600,25300,25250,25350,25250,14
|
|
20240625,110800,499416950,25350,25300,25350,25300,2
|
|
20240625,110700,499366300,25300,25250,25300,25200,157
|
|
20240625,110600,495402550,25200,25200,25200,25200,4
|
|
20240625,110500,495301750,25200,25200,25200,25200,12
|
|
20240625,110400,494999350,25250,25200,25250,25200,4
|
|
20240625,110300,494898500,25250,25200,25250,25200,10
|
|
20240625,110200,494646450,25250,25200,25250,25200,198
|
|
20240625,110100,489656800,25300,25300,25300,25250,11
|
|
20240625,110000,489378950,25200,25250,25250,25200,10
|
|
20240625,105900,489126600,25250,25200,25300,25200,6
|
|
20240625,105800,488975200,25200,25200,25200,25200,9
|
|
20240625,105700,488748400,25250,25250,25250,25250,73
|
|
20240625,105600,486905150,25300,25300,25300,25250,10
|
|
20240625,105500,486652550,25250,25250,25250,25250,23
|
|
20240625,105400,486071800,25250,25300,25300,25250,11
|
|
20240625,105300,485793950,25300,25250,25300,25250,51
|
|
20240625,105200,484503800,25300,25250,25350,25250,31
|
|
20240625,105100,483719600,25250,25250,25250,25250,0
|
|
20240625,105000,483719600,25250,25200,25250,25200,12
|
|
20240625,104900,483416750,25200,25300,25300,25200,639
|
|
20240625,104800,467279650,25300,25300,25300,25300,4
|
|
20240625,104700,467178450,25300,25300,25300,25300,8
|
|
20240625,104600,466976050,25300,25350,25350,25300,4
|
|
20240625,104500,466874800,25400,25350,25400,25300,168
|
|
20240625,104400,462616550,25400,25350,25400,25350,91
|
|
20240625,104300,460309650,25350,25350,25350,25350,12
|
|
20240625,104200,460005450,25400,25400,25400,25400,1
|
|
20240625,104100,459980050,25350,25350,25350,25350,12
|
|
20240625,104000,459675850,25400,25400,25400,25350,30
|
|
20240625,103900,458914000,25350,25350,25400,25350,171
|
|
20240625,103800,454579100,25350,25350,25350,25350,48
|
|
20240625,103700,453362300,25400,25400,25400,25400,12
|
|
20240625,103600,453057500,25350,25350,25350,25250,382
|
|
20240625,103500,443375000,25350,25350,25350,25300,33
|
|
20240625,103400,442540000,25250,25300,25300,25250,12
|
|
20240625,103300,442236550,25300,25300,25300,25250,550
|
|
20240625,103200,428321700,25300,25250,25300,25250,10
|
|
20240625,103100,428069150,25300,25250,25300,25250,4
|
|
20240625,103000,427968100,25250,25250,25250,25250,9
|
|
20240625,102900,427740850,25250,25250,25250,25250,11
|
|
20240625,102800,427463100,25300,25250,25300,25250,4
|
|
20240625,102700,427362050,25250,25250,25250,25250,9
|
|
20240625,102600,427134800,25350,25350,25350,25250,5
|
|
20240625,102500,427008350,25300,25350,25350,25250,12
|
|
20240625,102400,426705100,25300,25350,25350,25300,4
|
|
20240625,102300,426603850,25350,25350,25350,25300,11
|
|
20240625,102200,426325450,25300,25300,25300,25250,43
|
|
20240625,102100,425239350,25300,25200,25300,25200,27
|
|
20240625,102000,424557650,25250,25250,25250,25250,157
|
|
20240625,101900,420593400,25250,25250,25250,25150,15
|
|
20240625,101800,420215350,25200,25150,25200,25150,20
|
|
20240625,101700,419711800,25150,25200,25200,25150,5
|
|
20240625,101600,419585950,25200,25150,25200,25150,13
|
|
20240625,101500,419258950,25150,25150,25150,25150,0
|
|
20240625,101400,419258950,25150,25150,25150,25150,12
|
|
20240625,101300,418957150,25250,25250,25250,25250,1
|
|
20240625,101200,418931900,25150,25150,25150,25150,12
|
|
20240625,101100,418630100,25250,25200,25250,25200,11
|
|
20240625,101000,418352850,25150,25150,25150,25150,11
|
|
20240625,100900,418076200,25150,25150,25150,25150,23
|
|
20240625,100800,417497750,25200,25250,25250,25200,3
|
|
20240625,100700,417422100,25150,25150,25150,25150,12
|
|
20240625,100600,417120300,25200,25250,25250,25150,7
|
|
20240625,100500,416943900,25150,25150,25150,25150,13
|
|
20240625,100400,416616950,25250,25150,25250,25150,24
|
|
20240625,100300,416012250,25150,25150,25150,25150,9
|
|
20240625,100200,415785900,25150,25150,25150,25150,99
|
|
20240625,100100,413296050,25150,25150,25150,25150,8
|
|
20240625,100000,413094850,25150,25150,25150,25150,33
|
|
20240625,095900,412264900,25150,25150,25150,25150,149
|
|
20240625,095800,408517550,25150,25150,25150,25150,12
|
|
20240625,095700,408215750,25150,25250,25250,25150,396
|
|
20240625,095600,398250350,25200,25200,25350,25200,74
|
|
20240625,095500,396383200,25300,25200,25300,25200,65
|
|
20240625,095400,394739000,25300,25200,25300,25200,10
|
|
20240625,095300,394486900,25300,25150,25300,25150,5
|
|
20240625,095200,394360850,25050,25050,25100,25050,105
|
|
20240625,095100,391726300,25050,25150,25150,25050,1503
|
|
20240625,095000,354000650,25250,25100,25250,25100,14
|
|
20240625,094900,353648400,25050,25050,25050,25050,0
|
|
20240625,094800,353648400,25050,25100,25100,25050,1620
|
|
20240625,094700,312986850,25150,25150,25150,25150,59
|
|
20240625,094600,311503000,25150,25150,25300,25150,178
|
|
20240625,094500,307008400,25150,25150,25150,25150,12
|
|
20240625,094400,306706600,25250,25300,25300,25100,390
|
|
20240625,094300,296910800,25200,25200,25200,25150,169
|
|
20240625,094200,292654450,25300,25150,25300,25150,5
|
|
20240625,094100,292528550,25200,25100,25300,25100,105
|
|
20240625,094000,289885350,25100,25300,25300,25100,5001
|
|
20240625,093900,164205000,25250,25300,25300,25250,19
|
|
20240625,093800,163724900,25300,25200,25300,25200,14
|
|
20240625,093700,163371900,25200,25250,25300,25200,22
|
|
20240625,093600,162816400,25300,25200,25300,25200,17
|
|
20240625,093500,162387900,25300,25200,25300,25200,358
|
|
20240625,093400,153366200,25300,25250,25300,25200,71
|
|
20240625,093300,151573100,25300,25400,25400,25250,994
|
|
20240625,093200,126474250,25300,25350,25350,25300,1666
|
|
20240625,093100,84321950,25400,25300,25400,25250,359
|
|
20240625,093000,75250850,25300,25300,25300,25300,9
|
|
20240625,092900,75023150,25400,25400,25400,25300,33
|
|
20240625,092800,74187000,25300,25300,25300,25300,667
|
|
20240625,092700,57311900,25400,25400,25400,25350,38
|
|
20240625,092600,56348350,25500,25500,25500,25500,0
|
|
20240625,092500,56348350,25500,25500,25500,25350,11
|
|
20240625,092400,56069200,25350,25350,25350,25350,6
|
|
20240625,092300,55917100,25500,25400,25500,25300,345
|
|
20240625,092200,47173550,25500,25500,25500,25500,0
|
|
20240625,092100,47173550,25500,25500,25500,25350,11
|
|
20240625,092000,46894400,25400,25400,25500,25400,121
|
|
20240625,091900,43820900,25400,25400,25500,25350,413
|
|
20240625,091800,33343350,25400,25400,25400,25400,23
|
|
20240625,091700,32759150,25500,25500,25500,25500,1
|
|
20240625,091600,32733650,25400,25400,25400,25400,14
|
|
20240625,091500,32378050,25500,25500,25500,25500,1
|
|
20240625,091400,32352550,25400,25400,25400,25400,23
|
|
20240625,091300,31768350,25500,25500,25500,25500,1
|
|
20240625,091200,31742850,25400,25400,25400,25400,62
|
|
20240625,091100,30168050,25450,25400,25500,25400,159
|
|
20240625,091000,26123200,25450,25400,25450,25350,414
|
|
20240625,090900,15610550,25400,25400,25400,25400,0
|
|
20240625,090800,15610550,25400,25400,25400,25400,15
|
|
20240625,090700,15229550,25350,25350,25350,25350,10
|
|
20240625,090600,14976050,25550,25400,25550,25350,107
|
|
20240625,090500,12260900,25550,25350,25550,25350,9
|
|
20240625,090400,12032550,25500,25500,25500,25500,0
|
|
20240625,090300,12032550,25500,25350,25500,25350,49
|
|
20240625,090200,10784400,25500,25300,25500,25300,20
|
|
20240625,090100,10278200,25300,25300,25300,25300,9
|
|
20240625,090000,10050500,25500,25250,25500,25250,398
|