684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,202100,1144156050,25050,25050,25050,25050,815
|
|
20240626,202000,1144156050,25050,25050,25050,25050,0
|
|
20240626,201900,1144156050,25050,25050,25050,25050,0
|
|
20240626,201800,1144156050,25050,25050,25050,25050,0
|
|
20240626,201700,1144156050,25050,25050,25050,25050,0
|
|
20240626,201600,1144156050,25050,25050,25050,25050,0
|
|
20240626,201500,1144156050,25050,25050,25050,25050,0
|
|
20240626,201400,1144156050,25050,25050,25050,25050,0
|
|
20240626,201300,1144156050,25050,25050,25050,25050,0
|
|
20240626,201200,1144156050,25050,25050,25050,25050,0
|
|
20240626,201100,1144156050,25050,25050,25050,25050,0
|
|
20240626,201000,1144156050,25050,25050,25050,25050,0
|
|
20240626,200900,1144156050,25050,25050,25050,25050,0
|
|
20240626,200800,1144156050,25050,25050,25050,25050,0
|
|
20240626,200700,1144156050,25050,25050,25050,25050,0
|
|
20240626,200600,1144156050,25050,25050,25050,25050,0
|
|
20240626,200500,1144156050,25050,25050,25050,25050,0
|
|
20240626,200400,1144156050,25050,25050,25050,25050,0
|
|
20240626,200300,1144156050,25050,25050,25050,25050,0
|
|
20240626,200200,1144156050,25050,25050,25050,25050,0
|
|
20240626,200100,1144156050,25050,25050,25050,25050,0
|
|
20240626,200000,1144156050,25050,25050,25050,25050,0
|
|
20240626,195900,1144156050,25050,25050,25050,25050,0
|
|
20240626,195800,1144156050,25050,25050,25050,25050,0
|
|
20240626,195700,1144156050,25050,25050,25050,25050,0
|
|
20240626,195600,1144156050,25050,25050,25050,25050,0
|
|
20240626,195500,1144156050,25050,25050,25050,25050,0
|
|
20240626,195400,1144156050,25050,25050,25050,25050,0
|
|
20240626,195300,1144156050,25050,25050,25050,25050,0
|
|
20240626,195200,1144156050,25050,25050,25050,25050,0
|
|
20240626,195100,1144156050,25050,25050,25050,25050,815
|
|
20240626,195000,1144156050,25050,25050,25050,25050,0
|
|
20240626,194900,1144156050,25050,25050,25050,25050,0
|
|
20240626,194800,1144156050,25050,25050,25050,25050,0
|
|
20240626,194700,1144156050,25050,25050,25050,25050,0
|
|
20240626,194600,1144156050,25050,25050,25050,25050,0
|
|
20240626,194500,1144156050,25050,25050,25050,25050,0
|
|
20240626,194400,1144156050,25050,25050,25050,25050,0
|
|
20240626,194300,1144156050,25050,25050,25050,25050,0
|
|
20240626,194200,1144156050,25050,25050,25050,25050,0
|
|
20240626,194100,1144156050,25050,25050,25050,25050,0
|
|
20240626,194000,1144156050,25050,25050,25050,25050,0
|
|
20240626,193900,1144156050,25050,25050,25050,25050,0
|
|
20240626,193800,1144156050,25050,25050,25050,25050,0
|
|
20240626,193700,1144156050,25050,25050,25050,25050,0
|
|
20240626,193600,1144156050,25050,25050,25050,25050,0
|
|
20240626,193500,1144156050,25050,25050,25050,25050,0
|
|
20240626,193400,1144156050,25050,25050,25050,25050,0
|
|
20240626,193300,1144156050,25050,25050,25050,25050,0
|
|
20240626,193200,1144156050,25050,25050,25050,25050,0
|
|
20240626,193100,1144156050,25050,25050,25050,25050,0
|
|
20240626,193000,1144156050,25050,25050,25050,25050,0
|
|
20240626,192900,1144156050,25050,25050,25050,25050,0
|
|
20240626,192800,1144156050,25050,25050,25050,25050,0
|
|
20240626,192700,1144156050,25050,25050,25050,25050,0
|
|
20240626,192600,1144156050,25050,25050,25050,25050,0
|
|
20240626,192500,1144156050,25050,25050,25050,25050,0
|
|
20240626,192400,1144156050,25050,25050,25050,25050,0
|
|
20240626,192300,1144156050,25050,25050,25050,25050,0
|
|
20240626,192200,1144156050,25050,25050,25050,25050,0
|
|
20240626,192100,1144156050,25050,25050,25050,25050,815
|
|
20240626,192000,1144156050,25050,25050,25050,25050,0
|
|
20240626,191900,1144156050,25050,25050,25050,25050,0
|
|
20240626,191800,1144156050,25050,25050,25050,25050,0
|
|
20240626,191700,1144156050,25050,25050,25050,25050,0
|
|
20240626,191600,1144156050,25050,25050,25050,25050,0
|
|
20240626,191500,1144156050,25050,25050,25050,25050,0
|
|
20240626,191400,1144156050,25050,25050,25050,25050,0
|
|
20240626,191300,1144156050,25050,25050,25050,25050,0
|
|
20240626,191200,1144156050,25050,25050,25050,25050,0
|
|
20240626,191100,1144156050,25050,25050,25050,25050,0
|
|
20240626,191000,1144156050,25050,25050,25050,25050,0
|
|
20240626,190900,1144156050,25050,25050,25050,25050,0
|
|
20240626,190800,1144156050,25050,25050,25050,25050,0
|
|
20240626,190700,1144156050,25050,25050,25050,25050,0
|
|
20240626,190600,1144156050,25050,25050,25050,25050,0
|
|
20240626,190500,1144156050,25050,25050,25050,25050,0
|
|
20240626,190400,1144156050,25050,25050,25050,25050,0
|
|
20240626,190300,1144156050,25050,25050,25050,25050,0
|
|
20240626,190200,1144156050,25050,25050,25050,25050,0
|
|
20240626,190100,1144156050,25050,25050,25050,25050,0
|
|
20240626,190000,1144156050,25050,25050,25050,25050,0
|
|
20240626,185900,1144156050,25050,25050,25050,25050,0
|
|
20240626,185800,1144156050,25050,25050,25050,25050,0
|
|
20240626,185700,1144156050,25050,25050,25050,25050,0
|
|
20240626,185600,1144156050,25050,25050,25050,25050,0
|
|
20240626,185500,1144156050,25050,25050,25050,25050,0
|
|
20240626,185400,1144156050,25050,25050,25050,25050,0
|
|
20240626,185300,1144156050,25050,25050,25050,25050,0
|
|
20240626,185200,1144156050,25050,25050,25050,25050,0
|
|
20240626,185100,1144156050,25050,25050,25050,25050,815
|
|
20240626,185000,1144156050,25050,25050,25050,25050,0
|
|
20240626,184900,1144156050,25050,25050,25050,25050,0
|
|
20240626,184800,1144156050,25050,25050,25050,25050,0
|
|
20240626,184700,1144156050,25050,25050,25050,25050,0
|
|
20240626,184600,1144156050,25050,25050,25050,25050,0
|
|
20240626,184500,1144156050,25050,25050,25050,25050,0
|
|
20240626,184400,1144156050,25050,25050,25050,25050,0
|
|
20240626,184300,1144156050,25050,25050,25050,25050,0
|
|
20240626,184200,1144156050,25050,25050,25050,25050,0
|
|
20240626,184100,1144156050,25050,25050,25050,25050,0
|
|
20240626,184000,1144156050,25050,25050,25050,25050,0
|
|
20240626,183900,1144156050,25050,25050,25050,25050,0
|
|
20240626,183800,1144156050,25050,25050,25050,25050,0
|
|
20240626,183700,1144156050,25050,25050,25050,25050,0
|
|
20240626,183600,1144156050,25050,25050,25050,25050,0
|
|
20240626,183500,1144156050,25050,25050,25050,25050,0
|
|
20240626,183400,1144156050,25050,25050,25050,25050,0
|
|
20240626,183300,1144156050,25050,25050,25050,25050,0
|
|
20240626,183200,1144156050,25050,25050,25050,25050,0
|
|
20240626,183100,1144156050,25050,25050,25050,25050,0
|
|
20240626,183000,1144156050,25050,25050,25050,25050,0
|
|
20240626,182900,1144156050,25050,25050,25050,25050,0
|
|
20240626,182800,1144156050,25050,25050,25050,25050,0
|
|
20240626,182700,1144156050,25050,25050,25050,25050,0
|
|
20240626,182600,1144156050,25050,25050,25050,25050,0
|
|
20240626,182500,1144156050,25050,25050,25050,25050,0
|
|
20240626,182400,1144156050,25050,25050,25050,25050,0
|
|
20240626,182300,1144156050,25050,25050,25050,25050,0
|
|
20240626,182200,1144156050,25050,25050,25050,25050,0
|
|
20240626,182100,1144156050,25050,25050,25050,25050,815
|
|
20240626,182000,1144156050,25050,25050,25050,25050,0
|
|
20240626,181900,1144156050,25050,25050,25050,25050,0
|
|
20240626,181800,1144156050,25050,25050,25050,25050,0
|
|
20240626,181700,1144156050,25050,25050,25050,25050,0
|
|
20240626,181600,1144156050,25050,25050,25050,25050,0
|
|
20240626,181500,1144156050,25050,25050,25050,25050,0
|
|
20240626,181400,1144156050,25050,25050,25050,25050,0
|
|
20240626,181300,1144156050,25050,25050,25050,25050,0
|
|
20240626,181200,1144156050,25050,25050,25050,25050,0
|
|
20240626,181100,1144156050,25050,25050,25050,25050,0
|
|
20240626,181000,1144156050,25050,25050,25050,25050,0
|
|
20240626,180900,1144156050,25050,25050,25050,25050,0
|
|
20240626,180800,1144156050,25050,25050,25050,25050,0
|
|
20240626,180700,1144156050,25050,25050,25050,25050,0
|
|
20240626,180600,1144156050,25050,25050,25050,25050,0
|
|
20240626,180500,1144156050,25050,25050,25050,25050,0
|
|
20240626,180400,1144156050,25050,25050,25050,25050,0
|
|
20240626,180300,1144156050,25050,25050,25050,25050,0
|
|
20240626,180200,1144156050,25050,25050,25050,25050,0
|
|
20240626,180100,1144156050,25050,25050,25050,25050,0
|
|
20240626,180000,1144156050,25050,25050,25050,25050,0
|
|
20240626,175900,1144156050,25050,25050,25050,25050,0
|
|
20240626,175800,1144156050,25050,25050,25050,25050,0
|
|
20240626,175700,1144156050,25050,25050,25050,25050,0
|
|
20240626,175600,1144156050,25050,25050,25050,25050,0
|
|
20240626,175500,1144156050,25050,25050,25050,25050,0
|
|
20240626,175400,1144156050,25050,25050,25050,25050,0
|
|
20240626,175300,1144156050,25050,25050,25050,25050,0
|
|
20240626,175200,1144156050,25050,25050,25050,25050,0
|
|
20240626,175100,1144156050,25050,25050,25050,25050,815
|
|
20240626,175000,1144156050,25050,25050,25050,25050,0
|
|
20240626,174900,1144156050,25050,25050,25050,25050,0
|
|
20240626,174800,1144156050,25050,25050,25050,25050,0
|
|
20240626,174700,1144156050,25050,25050,25050,25050,0
|
|
20240626,174600,1144156050,25050,25050,25050,25050,0
|
|
20240626,174500,1144156050,25050,25050,25050,25050,0
|
|
20240626,174400,1144156050,25050,25050,25050,25050,0
|
|
20240626,174300,1144156050,25050,25050,25050,25050,0
|
|
20240626,174200,1144156050,25050,25050,25050,25050,0
|
|
20240626,174100,1144156050,25050,25050,25050,25050,0
|
|
20240626,174000,1144156050,25050,25050,25050,25050,0
|
|
20240626,173900,1144156050,25050,25050,25050,25050,0
|
|
20240626,173800,1144156050,25050,25050,25050,25050,0
|
|
20240626,173700,1144156050,25050,25050,25050,25050,0
|
|
20240626,173600,1144156050,25050,25050,25050,25050,0
|
|
20240626,173500,1144156050,25050,25050,25050,25050,0
|
|
20240626,173400,1144156050,25050,25050,25050,25050,0
|
|
20240626,173300,1144156050,25050,25050,25050,25050,0
|
|
20240626,173200,1144156050,25050,25050,25050,25050,0
|
|
20240626,173100,1144156050,25050,25050,25050,25050,0
|
|
20240626,173000,1144156050,25050,25050,25050,25050,0
|
|
20240626,172900,1144156050,25050,25050,25050,25050,0
|
|
20240626,172800,1144156050,25050,25050,25050,25050,0
|
|
20240626,172700,1144156050,25050,25050,25050,25050,0
|
|
20240626,172600,1144156050,25050,25050,25050,25050,0
|
|
20240626,172500,1144156050,25050,25050,25050,25050,0
|
|
20240626,172400,1144156050,25050,25050,25050,25050,0
|
|
20240626,172300,1144156050,25050,25050,25050,25050,0
|
|
20240626,172200,1144156050,25050,25050,25050,25050,0
|
|
20240626,172100,1144156050,25050,25050,25050,25050,815
|
|
20240626,172000,1144156050,25050,25050,25050,25050,0
|
|
20240626,171900,1144156050,25050,25050,25050,25050,0
|
|
20240626,171800,1144156050,25050,25050,25050,25050,0
|
|
20240626,171700,1144156050,25050,25050,25050,25050,0
|
|
20240626,171600,1144156050,25050,25050,25050,25050,0
|
|
20240626,171500,1144156050,25050,25050,25050,25050,0
|
|
20240626,171400,1144156050,25050,25050,25050,25050,0
|
|
20240626,171300,1144156050,25050,25050,25050,25050,0
|
|
20240626,171200,1144156050,25050,25050,25050,25050,0
|
|
20240626,171100,1144156050,25050,25050,25050,25050,0
|
|
20240626,171000,1144156050,25050,25050,25050,25050,0
|
|
20240626,170900,1144156050,25050,25050,25050,25050,0
|
|
20240626,170800,1144156050,25050,25050,25050,25050,0
|
|
20240626,170700,1144156050,25050,25050,25050,25050,0
|
|
20240626,170600,1144156050,25050,25050,25050,25050,0
|
|
20240626,170500,1144156050,25050,25050,25050,25050,0
|
|
20240626,170400,1144156050,25050,25050,25050,25050,0
|
|
20240626,170300,1144156050,25050,25050,25050,25050,0
|
|
20240626,170200,1144156050,25050,25050,25050,25050,0
|
|
20240626,170100,1144156050,25050,25050,25050,25050,0
|
|
20240626,170000,1144156050,25050,25050,25050,25050,0
|
|
20240626,165900,1144156050,25050,25050,25050,25050,0
|
|
20240626,165800,1144156050,25050,25050,25050,25050,0
|
|
20240626,165700,1144156050,25050,25050,25050,25050,0
|
|
20240626,165600,1144156050,25050,25050,25050,25050,0
|
|
20240626,165500,1144156050,25050,25050,25050,25050,0
|
|
20240626,165400,1144156050,25050,25050,25050,25050,0
|
|
20240626,165300,1144156050,25050,25050,25050,25050,0
|
|
20240626,165200,1144156050,25050,25050,25050,25050,0
|
|
20240626,165100,1144156050,25050,25050,25050,25050,815
|
|
20240626,165000,1144156050,25050,25050,25050,25050,0
|
|
20240626,164900,1144156050,25050,25050,25050,25050,0
|
|
20240626,164800,1144156050,25050,25050,25050,25050,0
|
|
20240626,164700,1144156050,25050,25050,25050,25050,0
|
|
20240626,164600,1144156050,25050,25050,25050,25050,0
|
|
20240626,164500,1144156050,25050,25050,25050,25050,0
|
|
20240626,164400,1144156050,25050,25050,25050,25050,0
|
|
20240626,164300,1144156050,25050,25050,25050,25050,0
|
|
20240626,164200,1144156050,25050,25050,25050,25050,0
|
|
20240626,164100,1144156050,25050,25050,25050,25050,0
|
|
20240626,164000,1144156050,25050,25050,25050,25050,0
|
|
20240626,163900,1144156050,25050,25050,25050,25050,0
|
|
20240626,163800,1144156050,25050,25050,25050,25050,0
|
|
20240626,163700,1144156050,25050,25050,25050,25050,0
|
|
20240626,163600,1144156050,25050,25050,25050,25050,0
|
|
20240626,163500,1144156050,25050,25050,25050,25050,0
|
|
20240626,163400,1144156050,25050,25050,25050,25050,0
|
|
20240626,163300,1144156050,25050,25050,25050,25050,0
|
|
20240626,163200,1144156050,25050,25050,25050,25050,0
|
|
20240626,163100,1144156050,25050,25050,25050,25050,0
|
|
20240626,163000,1144156050,25050,25050,25050,25050,0
|
|
20240626,162900,1144156050,25050,25050,25050,25050,0
|
|
20240626,162800,1144156050,25050,25050,25050,25050,0
|
|
20240626,162700,1144156050,25050,25050,25050,25050,0
|
|
20240626,162600,1144156050,25050,25050,25050,25050,0
|
|
20240626,162500,1144156050,25050,25050,25050,25050,0
|
|
20240626,162400,1144156050,25050,25050,25050,25050,0
|
|
20240626,162300,1144156050,25050,25050,25050,25050,0
|
|
20240626,162200,1144156050,25050,25050,25050,25050,0
|
|
20240626,162100,1144156050,25050,25050,25050,25050,815
|
|
20240626,162000,1144156050,25050,25050,25050,25050,0
|
|
20240626,161900,1144156050,25050,25050,25050,25050,0
|
|
20240626,161800,1144156050,25050,25050,25050,25050,0
|
|
20240626,161700,1144156050,25050,25050,25050,25050,0
|
|
20240626,161600,1144156050,25050,25050,25050,25050,0
|
|
20240626,161500,1144156050,25050,25050,25050,25050,0
|
|
20240626,161400,1144156050,25050,25050,25050,25050,0
|
|
20240626,161300,1144156050,25050,25050,25050,25050,0
|
|
20240626,161200,1144156050,25050,25050,25050,25050,0
|
|
20240626,161100,1144156050,25050,25050,25050,25050,0
|
|
20240626,161000,1144156050,25050,25050,25050,25050,0
|
|
20240626,160900,1144156050,25050,25050,25050,25050,0
|
|
20240626,160800,1144156050,25050,25050,25050,25050,0
|
|
20240626,160700,1144156050,25050,25050,25050,25050,0
|
|
20240626,160600,1144156050,25050,25050,25050,25050,0
|
|
20240626,160500,1144156050,25050,25050,25050,25050,0
|
|
20240626,160400,1144156050,25050,25050,25050,25050,0
|
|
20240626,160300,1144156050,25050,25050,25050,25050,0
|
|
20240626,160200,1144156050,25050,25050,25050,25050,0
|
|
20240626,160100,1144156050,25050,25050,25050,25050,0
|
|
20240626,160000,1144156050,25050,25050,25050,25050,0
|
|
20240626,155900,1144156050,25050,25050,25050,25050,0
|
|
20240626,155800,1144156050,25050,25050,25050,25050,0
|
|
20240626,155700,1144156050,25050,25050,25050,25050,0
|
|
20240626,155600,1144156050,25050,25050,25050,25050,0
|
|
20240626,155500,1144156050,25050,25050,25050,25050,0
|
|
20240626,155400,1144156050,25050,25050,25050,25050,0
|
|
20240626,155300,1144156050,25050,25050,25050,25050,0
|
|
20240626,155200,1144156050,25050,25050,25050,25050,0
|
|
20240626,155100,1144156050,25050,25050,25050,25050,815
|
|
20240626,155000,1144156050,25050,25050,25050,25050,0
|
|
20240626,154900,1144156050,25050,25050,25050,25050,0
|
|
20240626,154800,1144156050,25050,25050,25050,25050,0
|
|
20240626,154700,1144156050,25050,25050,25050,25050,0
|
|
20240626,154600,1144156050,25050,25050,25050,25050,0
|
|
20240626,154500,1144156050,25050,25050,25050,25050,0
|
|
20240626,154400,1144156050,25050,25050,25050,25050,0
|
|
20240626,154300,1144156050,25050,25050,25050,25050,0
|
|
20240626,154200,1144156050,25050,25050,25050,25050,0
|
|
20240626,154100,1144156050,25050,25050,25050,25050,0
|
|
20240626,154000,1144156050,25050,25050,25050,25050,0
|
|
20240626,153900,1144156050,25050,25050,25050,25050,0
|
|
20240626,153800,1144156050,25050,25050,25050,25050,0
|
|
20240626,153700,1144156050,25050,25050,25050,25050,0
|
|
20240626,153600,1144156050,25050,25050,25050,25050,0
|
|
20240626,153500,1144156050,25050,25050,25050,25050,0
|
|
20240626,153400,1144156050,25050,25050,25050,25050,0
|
|
20240626,153300,1144156050,25050,25050,25050,25050,0
|
|
20240626,153200,1144156050,25050,25050,25050,25050,0
|
|
20240626,153100,1144156050,25050,25050,25050,25050,0
|
|
20240626,153000,1144156050,25050,25050,25050,25050,815
|
|
20240626,152900,1123740300,25200,25200,25200,25200,0
|
|
20240626,152800,1123740300,25200,25200,25200,25200,0
|
|
20240626,152700,1123740300,25200,25200,25200,25200,0
|
|
20240626,152600,1123740300,25200,25200,25200,25200,0
|
|
20240626,152500,1123740300,25200,25200,25200,25200,0
|
|
20240626,152400,1123740300,25200,25200,25200,25200,0
|
|
20240626,152300,1123740300,25200,25200,25200,25200,0
|
|
20240626,152200,1123740300,25200,25200,25200,25200,0
|
|
20240626,152100,1123740300,25200,25200,25200,25200,0
|
|
20240626,152000,1123740300,25200,25200,25200,25200,0
|
|
20240626,151900,1123740300,25200,25200,25200,25100,66
|
|
20240626,151800,1122077800,25200,25150,25200,25000,3596
|
|
20240626,151700,1031959850,25200,25200,25200,25200,22
|
|
20240626,151600,1031405450,25200,25200,25200,25200,50
|
|
20240626,151500,1030145450,25150,25150,25200,25150,528
|
|
20240626,151400,1016865900,25150,25200,25200,25150,266
|
|
20240626,151300,1010175100,25250,25150,25250,25150,82
|
|
20240626,151200,1008111200,25250,25200,25250,25150,100
|
|
20240626,151100,1005595600,25150,25200,25200,25150,71
|
|
20240626,151000,1003809550,25250,25200,25250,25150,103
|
|
20240626,150900,1001216350,25250,25150,25250,25150,91
|
|
20240626,150800,998926600,25150,25300,25300,25150,1450
|
|
20240626,150700,962449650,25200,25200,25250,25150,125
|
|
20240626,150600,959302350,25250,25250,25250,25200,508
|
|
20240626,150500,946500100,25250,25200,25250,25200,78
|
|
20240626,150400,944534450,25200,25200,25250,25200,109
|
|
20240626,150300,941786250,25250,25200,25250,25200,112
|
|
20240626,150200,938963550,25250,25250,25250,25200,158
|
|
20240626,150100,934977850,25250,25200,25250,25200,125
|
|
20240626,150000,931825350,25250,25250,25250,25200,101
|
|
20240626,145900,929280000,25200,25250,25250,25200,104
|
|
20240626,145800,926658450,25200,25200,25200,25150,295
|
|
20240626,145700,919232350,25150,25200,25200,25150,331
|
|
20240626,145600,910904300,25200,25250,25250,25150,70
|
|
20240626,145500,909140150,25250,25200,25300,25150,142
|
|
20240626,145400,905563050,25200,25200,25200,25150,99
|
|
20240626,145300,903072000,25150,25200,25250,25150,281
|
|
20240626,145200,896001250,25200,25250,25250,25150,137
|
|
20240626,145100,892552150,25250,25200,25250,25200,591
|
|
20240626,145000,877658650,25200,25300,25300,25200,71
|
|
20240626,144900,875866100,25300,25300,25350,25250,68
|
|
20240626,144800,874147900,25300,25300,25300,25300,364
|
|
20240626,144700,864938700,25300,25350,25350,25300,108
|
|
20240626,144600,862204650,25350,25300,25350,25300,101
|
|
20240626,144500,859648100,25300,25350,25350,25300,33
|
|
20240626,144400,858811850,25350,25350,25350,25350,20
|
|
20240626,144300,858304850,25300,25250,25300,25250,127
|
|
20240626,144200,855096050,25250,25300,25300,25250,225
|
|
20240626,144100,849413850,25300,25300,25300,25300,72
|
|
20240626,144000,847592250,25300,25300,25300,25300,63
|
|
20240626,143900,845998350,25300,25300,25300,25300,18
|
|
20240626,143800,845542950,25250,25300,25300,25250,63
|
|
20240626,143700,843949350,25300,25350,25350,25300,337
|
|
20240626,143600,835422400,25350,25350,25350,25350,15
|
|
20240626,143500,835042150,25350,25400,25400,25350,94
|
|
20240626,143400,832658800,25300,25350,25350,25300,19
|
|
20240626,143300,832177450,25350,25350,25350,25350,18
|
|
20240626,143200,831721150,25350,25350,25350,25350,71
|
|
20240626,143100,829921300,25350,25350,25350,25300,34
|
|
20240626,143000,829059750,25300,25350,25350,25300,52
|
|
20240626,142900,827743100,25350,25350,25350,25350,57
|
|
20240626,142800,826298150,25350,25350,25350,25350,22
|
|
20240626,142700,825740450,25350,25300,25350,25250,63
|
|
20240626,142600,824147000,25350,25350,25350,25350,2
|
|
20240626,142500,824096300,25350,25350,25350,25350,13
|
|
20240626,142400,823766750,25350,25250,25350,25250,12
|
|
20240626,142300,823463150,25350,25350,25350,25300,140
|
|
20240626,142200,819917100,25300,25300,25300,25300,0
|
|
20240626,142100,819917100,25300,25300,25300,25300,20
|
|
20240626,142000,819411100,25300,25300,25300,25250,49
|
|
20240626,141900,818171700,25350,25350,25350,25350,0
|
|
20240626,141800,818171700,25350,25350,25350,25350,5
|
|
20240626,141700,818044950,25300,25300,25300,25300,29
|
|
20240626,141600,817311250,25250,25250,25250,25250,6
|
|
20240626,141500,817159750,25350,25350,25350,25350,7
|
|
20240626,141400,816982300,25250,25250,25250,25200,600
|
|
20240626,141300,801847300,25250,25250,25350,25250,14
|
|
20240626,141200,801493200,25350,25300,25350,25300,3
|
|
20240626,141100,801417250,25300,25350,25350,25300,71
|
|
20240626,141000,799620500,25350,25350,25350,25350,19
|
|
20240626,140900,799138850,25250,25300,25300,25250,71
|
|
20240626,140800,797342850,25350,25350,25350,25350,7
|
|
20240626,140700,797165400,25250,25250,25250,25250,0
|
|
20240626,140600,797165400,25250,25350,25350,25250,38
|
|
20240626,140500,796203750,25250,25250,25250,25250,6
|
|
20240626,140400,796052250,25350,25300,25350,25300,201
|
|
20240626,140300,790966900,25350,25300,25350,25300,51
|
|
20240626,140200,789674150,25350,25250,25350,25250,7
|
|
20240626,140100,789497300,25350,25300,25350,25300,107
|
|
20240626,140000,786790150,25350,25300,25350,25300,60
|
|
20240626,135900,785272100,25250,25300,25300,25250,7
|
|
20240626,135800,785095050,25300,25250,25300,25250,10
|
|
20240626,135700,784842450,25300,25300,25300,25300,41
|
|
20240626,135600,783805150,25300,25300,25300,25250,21
|
|
20240626,135500,783274450,25250,25250,25250,25250,0
|
|
20240626,135400,783274450,25250,25350,25350,25250,15
|
|
20240626,135300,782894950,25250,25250,25250,25250,0
|
|
20240626,135200,782894950,25250,25250,25250,25250,0
|
|
20240626,135100,782894950,25250,25200,25350,25200,77
|
|
20240626,135000,780950300,25200,25200,25200,25200,108
|
|
20240626,134900,778228700,25350,25250,25350,25150,2375
|
|
20240626,134800,718437050,25300,25250,25300,25200,28
|
|
20240626,134700,717730900,25250,25300,25300,25250,166
|
|
20240626,134600,713539000,25350,25350,25350,25350,6
|
|
20240626,134500,713386900,25350,25350,25350,25350,52
|
|
20240626,134400,712068700,25300,25300,25300,25300,14
|
|
20240626,134300,711714500,25350,25350,25350,25350,0
|
|
20240626,134200,711714500,25350,25400,25400,25350,34
|
|
20240626,134100,710852300,25400,25400,25400,25400,0
|
|
20240626,134000,710852300,25400,25400,25400,25300,10
|
|
20240626,133900,710598950,25350,25300,25350,25300,48
|
|
20240626,133800,709384400,25300,25300,25300,25300,0
|
|
20240626,133700,709384400,25300,25300,25300,25300,6
|
|
20240626,133600,709232600,25300,25300,25400,25300,96
|
|
20240626,133500,706803700,25300,25350,25350,25250,975
|
|
20240626,133400,682158050,25400,25400,25400,25400,9
|
|
20240626,133300,681929450,25300,25300,25300,25300,6
|
|
20240626,133200,681777650,25400,25400,25400,25400,17
|
|
20240626,133100,681345850,25400,25350,25400,25350,127
|
|
20240626,133000,678121350,25400,25400,25400,25400,6
|
|
20240626,132900,677968950,25300,25300,25300,25300,6
|
|
20240626,132800,677817150,25350,25350,25400,25350,86
|
|
20240626,132700,675637000,25400,25400,25400,25400,6
|
|
20240626,132600,675484600,25400,25400,25400,25400,1
|
|
20240626,132500,675459200,25300,25350,25400,25300,41
|
|
20240626,132400,674419850,25400,25400,25400,25400,0
|
|
20240626,132300,674419850,25400,25400,25400,25400,11
|
|
20240626,132200,674140450,25400,25300,25400,25300,54
|
|
20240626,132100,672771550,25400,25350,25400,25350,135
|
|
20240626,132000,669348800,25400,25400,25400,25400,6
|
|
20240626,131900,669196400,25400,25400,25400,25400,56
|
|
20240626,131800,667774000,25400,25450,25450,25400,12
|
|
20240626,131700,667468900,25450,25450,25450,25450,0
|
|
20240626,131600,667468900,25450,25450,25450,25450,51
|
|
20240626,131500,666170950,25450,25450,25450,25450,7
|
|
20240626,131400,665992800,25350,25350,25350,25350,14
|
|
20240626,131300,665637900,25400,25500,25500,25400,56
|
|
20240626,131200,664214900,25400,25400,25400,25400,1
|
|
20240626,131100,664189500,25350,25350,25350,25350,6
|
|
20240626,131000,664037400,25500,25400,25500,25400,64
|
|
20240626,130900,662411300,25500,25400,25500,25400,205
|
|
20240626,130800,657189300,25500,25500,25500,25500,356
|
|
20240626,130700,648111300,25400,25350,25400,25350,38
|
|
20240626,130600,647146400,25400,25500,25500,25400,7
|
|
20240626,130500,646968000,25400,25400,25400,25400,0
|
|
20240626,130400,646968000,25400,25400,25400,25400,59
|
|
20240626,130300,645469400,25400,25400,25500,25400,34
|
|
20240626,130200,644605000,25450,25400,25450,25400,24
|
|
20240626,130100,643995300,25400,25400,25400,25400,6
|
|
20240626,130000,643842900,25350,25400,25400,25350,29
|
|
20240626,125900,643106600,25400,25400,25400,25400,42
|
|
20240626,125800,642039800,25400,25400,25400,25400,7
|
|
20240626,125700,641862000,25350,25350,25350,25350,0
|
|
20240626,125600,641862000,25350,25400,25400,25350,62
|
|
20240626,125500,640287450,25350,25350,25350,25350,69
|
|
20240626,125400,638538300,25400,25400,25400,25400,6
|
|
20240626,125300,638385900,25400,25350,25400,25350,39
|
|
20240626,125200,637395600,25350,25350,25350,25350,20
|
|
20240626,125100,636888600,25400,25400,25400,25400,6
|
|
20240626,125000,636736200,25400,25400,25400,25400,37
|
|
20240626,124900,635796400,25350,25500,25500,25350,132
|
|
20240626,124800,632449400,25400,25400,25400,25400,0
|
|
20240626,124700,632449400,25400,25500,25500,25400,30
|
|
20240626,124600,631685950,25500,25500,25500,25500,6
|
|
20240626,124500,631532950,25400,25400,25400,25400,19
|
|
20240626,124400,631050350,25450,25500,25500,25450,60
|
|
20240626,124300,629523050,25500,25500,25500,25500,0
|
|
20240626,124200,629523050,25500,25500,25500,25400,141
|
|
20240626,124100,625928650,25450,25450,25450,25450,2
|
|
20240626,124000,625877750,25500,25500,25500,25500,0
|
|
20240626,123900,625877750,25500,25500,25500,25500,6
|
|
20240626,123800,625724750,25450,25400,25450,25400,51
|
|
20240626,123700,624427100,25500,25500,25500,25500,6
|
|
20240626,123600,624274100,25400,25400,25400,25400,0
|
|
20240626,123500,624274100,25400,25450,25450,25400,45
|
|
20240626,123400,623129000,25400,25450,25500,25400,24
|
|
20240626,123300,622518250,25500,25500,25500,25500,0
|
|
20240626,123200,622518250,25500,25450,25500,25450,54
|
|
20240626,123100,621141500,25450,25450,25450,25450,1
|
|
20240626,123000,621116050,25500,25500,25500,25500,0
|
|
20240626,122900,621116050,25500,25450,25500,25450,180
|
|
20240626,122800,616531950,25450,25450,25450,25450,0
|
|
20240626,122700,616531950,25450,25400,25450,25400,21
|
|
20240626,122600,615998100,25400,25400,25400,25400,41
|
|
20240626,122500,614956700,25450,25450,25450,25450,6
|
|
20240626,122400,614804000,25450,25450,25450,25450,92
|
|
20240626,122300,612462600,25400,25450,25450,25400,7
|
|
20240626,122200,612284750,25450,25450,25450,25450,6
|
|
20240626,122100,612132050,25450,25450,25450,25450,41
|
|
20240626,122000,611088600,25450,25400,25450,25400,12
|
|
20240626,121900,610783500,25450,25450,25450,25450,0
|
|
20240626,121800,610783500,25450,25450,25450,25450,2
|
|
20240626,121700,610732600,25450,25450,25450,25450,6
|
|
20240626,121600,610579900,25400,25400,25400,25400,41
|
|
20240626,121500,609538500,25450,25450,25450,25450,9
|
|
20240626,121400,609309450,25450,25450,25450,25450,0
|
|
20240626,121300,609309450,25450,25450,25450,25450,56
|
|
20240626,121200,607884250,25350,25450,25450,25350,32
|
|
20240626,121100,607071650,25450,25450,25450,25450,0
|
|
20240626,121000,607071650,25450,25400,25450,25400,55
|
|
20240626,120900,605674300,25450,25350,25450,25350,9
|
|
20240626,120800,605445850,25450,25450,25450,25450,6
|
|
20240626,120700,605293150,25400,25400,25400,25400,20
|
|
20240626,120600,604785150,25400,25450,25450,25400,41
|
|
20240626,120500,603743650,25450,25350,25450,25350,12
|
|
20240626,120400,603438850,25400,25400,25400,25400,100
|
|
20240626,120300,600898850,25400,25450,25450,25400,285
|
|
20240626,120200,593659350,25450,25350,25450,25350,7
|
|
20240626,120100,593481800,25400,25450,25450,25400,8
|
|
20240626,120000,593278300,25400,25400,25400,25400,26
|
|
20240626,115900,592617900,25450,25450,25450,25450,100
|
|
20240626,115800,590072900,25500,25350,25500,25350,12
|
|
20240626,115700,589767800,25400,25450,25450,25400,45
|
|
20240626,115600,588624650,25500,25500,25500,25500,6
|
|
20240626,115500,588471650,25400,25450,25450,25400,36
|
|
20240626,115400,587557150,25500,25450,25500,25400,456
|
|
20240626,115300,575969500,25450,25450,25450,25450,45
|
|
20240626,115200,574824250,25450,25450,25450,25450,28
|
|
20240626,115100,574111650,25450,25400,25450,25400,56
|
|
20240626,115000,572686750,25450,25450,25450,25450,11
|
|
20240626,114900,572406800,25450,25500,25500,25450,48
|
|
20240626,114800,571184900,25400,25400,25400,25400,0
|
|
20240626,114700,571184900,25400,25450,25450,25400,7
|
|
20240626,114600,571007050,25450,25450,25500,25450,76
|
|
20240626,114500,569072050,25500,25500,25500,25500,0
|
|
20240626,114400,569072050,25500,25500,25500,25500,6
|
|
20240626,114300,568919050,25400,25500,25500,25400,164
|
|
20240626,114200,564738900,25500,25500,25500,25500,50
|
|
20240626,114100,563463900,25500,25500,25500,25500,6
|
|
20240626,114000,563310900,25450,25500,25500,25400,133
|
|
20240626,113900,559921250,25500,25500,25500,25500,6
|
|
20240626,113800,559768250,25450,25450,25450,25450,0
|
|
20240626,113700,559768250,25450,25500,25500,25450,70
|
|
20240626,113600,557983400,25400,25450,25450,25400,36
|
|
20240626,113500,557067500,25550,25550,25550,25550,0
|
|
20240626,113400,557067500,25550,25500,25550,25500,8
|
|
20240626,113300,556863200,25550,25550,25550,25550,1
|
|
20240626,113200,556837650,25400,25550,25550,25400,57
|
|
20240626,113100,555382200,25550,25350,25550,25350,1000
|
|
20240626,113000,529908500,25350,25400,25400,25350,104
|
|
20240626,112900,527267800,25450,25400,25450,25400,12
|
|
20240626,112800,526962650,25450,25400,25450,25400,15
|
|
20240626,112700,526581550,25400,25400,25400,25400,6
|
|
20240626,112600,526429150,25400,25400,25400,25400,13
|
|
20240626,112500,526098950,25400,25400,25400,25350,80
|
|
20240626,112400,524068800,25400,25350,25400,25350,2
|
|
20240626,112300,524018050,25400,25400,25400,25400,0
|
|
20240626,112200,524018050,25400,25350,25400,25350,15
|
|
20240626,112100,523637350,25350,25350,25350,25350,0
|
|
20240626,112000,523637350,25350,25350,25400,25350,68
|
|
20240626,111900,521910900,25350,25350,25350,25350,0
|
|
20240626,111800,521910900,25350,25350,25350,25350,6
|
|
20240626,111700,521758800,25400,25400,25400,25400,32
|
|
20240626,111600,520946000,25400,25400,25400,25400,0
|
|
20240626,111500,520946000,25400,25400,25400,25400,6
|
|
20240626,111400,520793600,25350,25400,25400,25350,10
|
|
20240626,111300,520539900,25400,25400,25400,25400,0
|
|
20240626,111200,520539900,25400,25400,25400,25400,6
|
|
20240626,111100,520387500,25400,25350,25400,25350,56
|
|
20240626,111000,518965400,25400,25400,25400,25400,6
|
|
20240626,110900,518813000,25400,25400,25400,25400,0
|
|
20240626,110800,518813000,25400,25350,25400,25350,40
|
|
20240626,110700,517797350,25350,25350,25350,25350,30
|
|
20240626,110600,517036850,25350,25350,25350,25350,2
|
|
20240626,110500,516986150,25400,25350,25400,25350,27
|
|
20240626,110400,516301300,25350,25350,25350,25350,2
|
|
20240626,110300,516250600,25300,25350,25350,25300,12
|
|
20240626,110200,515946700,25350,25350,25350,25350,33
|
|
20240626,110100,515110150,25350,25350,25350,25350,0
|
|
20240626,110000,515110150,25350,25300,25350,25300,114
|
|
20240626,105900,512225550,25350,25350,25350,25350,33
|
|
20240626,105800,511389000,25350,25350,25350,25350,5
|
|
20240626,105700,511262250,25350,25350,25350,25350,0
|
|
20240626,105600,511262250,25350,25350,25350,25300,55
|
|
20240626,105500,509868300,25350,25350,25350,25350,0
|
|
20240626,105400,509868300,25350,25350,25350,25350,0
|
|
20240626,105300,509868300,25350,25300,25350,25300,61
|
|
20240626,105200,508322200,25300,25300,25300,25300,6
|
|
20240626,105100,508170400,25350,25350,25350,25350,6
|
|
20240626,105000,508018300,25350,25300,25350,25300,48
|
|
20240626,104900,506801550,25350,25300,25350,25300,9
|
|
20240626,104800,506573700,25350,25350,25350,25300,53
|
|
20240626,104700,505230200,25350,25350,25350,25350,0
|
|
20240626,104600,505230200,25350,25300,25350,25300,7
|
|
20240626,104500,505052800,25300,25350,25350,25300,32
|
|
20240626,104400,504241900,25350,25350,25350,25350,6
|
|
20240626,104300,504089800,25350,25350,25350,25350,0
|
|
20240626,104200,504089800,25350,25350,25350,25300,53
|
|
20240626,104100,502748700,25250,25200,25350,25200,14
|
|
20240626,104000,502394550,25200,25300,25300,25200,1094
|
|
20240626,103900,474817650,25250,25300,25300,25250,704
|
|
20240626,103800,457012350,25350,25300,25350,25300,93
|
|
20240626,103700,454655100,25300,25300,25300,25300,25
|
|
20240626,103600,454022600,25350,25400,25400,25350,55
|
|
20240626,103500,452628200,25400,25350,25400,25300,20
|
|
20240626,103400,452121750,25350,25400,25400,25350,10
|
|
20240626,103300,451868000,25400,25400,25400,25400,64
|
|
20240626,103200,450242400,25400,25450,25450,25400,50
|
|
20240626,103100,448972050,25400,25400,25400,25400,6
|
|
20240626,103000,448819650,25450,25450,25450,25450,41
|
|
20240626,102900,447776200,25450,25450,25450,25450,8
|
|
20240626,102800,447572600,25450,25400,25450,25400,2
|
|
20240626,102700,447521750,25300,25450,25450,25300,12
|
|
20240626,102600,447217250,25300,25350,25350,25300,11
|
|
20240626,102500,446938500,25350,25350,25350,25350,40
|
|
20240626,102400,445924500,25450,25350,25450,25350,54
|
|
20240626,102300,444552750,25350,25450,25450,25350,60
|
|
20240626,102200,443028550,25450,25450,25450,25450,6
|
|
20240626,102100,442875850,25450,25450,25450,25450,34
|
|
20240626,102000,442010550,25400,25450,25450,25400,12
|
|
20240626,101900,441705450,25450,25450,25450,25450,2
|
|
20240626,101800,441654550,25450,25450,25450,25450,50
|
|
20240626,101700,440382050,25450,25400,25450,25400,17
|
|
20240626,101600,439949950,25400,25400,25400,25400,6
|
|
20240626,101500,439797550,25450,25450,25450,25450,34
|
|
20240626,101400,438932250,25350,25350,25350,25350,61
|
|
20240626,101300,437385900,25400,25450,25450,25400,42
|
|
20240626,101200,436318950,25350,25450,25450,25350,11
|
|
20240626,101100,436039600,25450,25450,25450,25450,266
|
|
20240626,101000,429269900,25450,25400,25450,25400,49
|
|
20240626,100900,428025000,25350,25350,25350,25350,6
|
|
20240626,100800,427872900,25400,25400,25400,25350,8
|
|
20240626,100700,427669750,25400,25400,25400,25400,60
|
|
20240626,100600,426145750,25450,25450,25450,25450,0
|
|
20240626,100500,426145750,25450,25400,25450,25400,13
|
|
20240626,100400,425815200,25450,25450,25450,25450,33
|
|
20240626,100300,424975350,25450,25450,25450,25450,84
|
|
20240626,100200,422837550,25400,25400,25400,25400,0
|
|
20240626,100100,422837550,25400,25450,25450,25400,9
|
|
20240626,100000,422608800,25450,25400,25450,25400,8
|
|
20240626,095900,422405250,25450,25350,25450,25350,114
|
|
20240626,095800,419515250,25400,25350,25450,25350,52
|
|
20240626,095700,418194300,25450,25450,25450,25450,0
|
|
20240626,095600,418194300,25450,25450,25450,25450,6
|
|
20240626,095500,418041600,25400,25450,25450,25400,27
|
|
20240626,095400,417355750,25400,25350,25450,25350,8
|
|
20240626,095300,417152800,25450,25400,25450,25400,10
|
|
20240626,095200,416898500,25400,25400,25450,25350,151
|
|
20240626,095100,413067650,25450,25400,25450,25400,11
|
|
20240626,095000,412788000,25450,25450,25450,25450,3
|
|
20240626,094900,412711650,25450,25450,25450,25450,34
|
|
20240626,094800,411846350,25450,25400,25450,25400,8
|
|
20240626,094700,411642800,25400,25450,25500,25400,170
|
|
20240626,094600,407324400,25500,25500,25500,25500,62
|
|
20240626,094500,405743400,25500,25500,25500,25500,0
|
|
20240626,094400,405743400,25500,25500,25500,25500,1
|
|
20240626,094300,405717900,25500,25400,25500,25400,38
|
|
20240626,094200,404750700,25500,25400,25500,25400,614
|
|
20240626,094100,389096700,25450,25500,25500,25450,55
|
|
20240626,094000,387696800,25400,25400,25400,25400,6
|
|
20240626,093900,387544400,25500,25500,25500,25400,14
|
|
20240626,093800,387188100,25450,25500,25500,25450,42
|
|
20240626,093700,386117200,25500,25500,25500,25500,0
|
|
20240626,093600,386117200,25500,25400,25500,25400,12
|
|
20240626,093500,385811800,25500,25450,25500,25450,50
|
|
20240626,093400,384539250,25550,25500,25550,25500,23
|
|
20240626,093300,383952400,25500,25450,25500,25450,5
|
|
20240626,093200,383825100,25450,25500,25500,25450,30
|
|
20240626,093100,383060200,25500,25500,25500,25500,6
|
|
20240626,093000,382907200,25500,25500,25500,25500,3
|
|
20240626,092900,382830700,25500,25450,25500,25450,97
|
|
20240626,092800,380361550,25550,25550,25550,25550,0
|
|
20240626,092700,380361550,25550,25550,25550,25550,67
|
|
20240626,092600,378649700,25550,25450,25550,25450,170
|
|
20240626,092500,374315100,25450,25350,25450,25350,276
|
|
20240626,092400,367299600,25350,25300,25350,25300,37
|
|
20240626,092300,366361900,25250,25250,25250,25250,53
|
|
20240626,092200,365023650,25250,25150,25250,25150,56
|
|
20240626,092100,363614650,25150,25350,25400,25100,10015
|
|
20240626,092000,111423950,25350,25350,25350,25350,64
|
|
20240626,091900,109801550,25300,25250,25300,25250,449
|
|
20240626,091800,98442650,25300,25250,25300,25250,21
|
|
20240626,091700,97911800,25300,25250,25300,25250,101
|
|
20240626,091600,95359000,25300,25300,25300,25300,17
|
|
20240626,091500,94928900,25250,25250,25250,25250,53
|
|
20240626,091400,93590650,25200,25250,25250,25200,74
|
|
20240626,091300,91723250,25250,25200,25250,25200,70
|
|
20240626,091200,89956250,25200,25200,25200,25200,227
|
|
20240626,091100,84235850,25250,25300,25300,25250,31
|
|
20240626,091000,83453050,25300,25300,25300,25300,0
|
|
20240626,090900,83453050,25300,25150,25300,25150,131
|
|
20240626,090800,80145900,25200,25200,25200,25200,345
|
|
20240626,090700,71451900,25300,25300,25300,25300,65
|
|
20240626,090600,69807400,25200,25200,25200,25200,22
|
|
20240626,090500,69253000,25200,25300,25300,25200,53
|
|
20240626,090400,67912600,25300,25300,25300,25300,40
|
|
20240626,090300,66900600,25300,25450,25450,25300,1298
|
|
20240626,090200,33968700,25450,25450,25450,25450,0
|
|
20240626,090100,33968700,25450,25650,25650,25450,283
|
|
20240626,090000,26756100,25550,25700,25700,25550,1042
|