624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192100,412410650,20600,20600,20600,20600,516
|
|
20240610,192000,412410650,20600,20600,20600,20600,0
|
|
20240610,191900,412410650,20600,20600,20600,20600,0
|
|
20240610,191800,412410650,20600,20600,20600,20600,0
|
|
20240610,191700,412410650,20600,20600,20600,20600,0
|
|
20240610,191600,412410650,20600,20600,20600,20600,0
|
|
20240610,191500,412410650,20600,20600,20600,20600,0
|
|
20240610,191400,412410650,20600,20600,20600,20600,0
|
|
20240610,191300,412410650,20600,20600,20600,20600,0
|
|
20240610,191200,412410650,20600,20600,20600,20600,0
|
|
20240610,191100,412410650,20600,20600,20600,20600,0
|
|
20240610,191000,412410650,20600,20600,20600,20600,0
|
|
20240610,190900,412410650,20600,20600,20600,20600,0
|
|
20240610,190800,412410650,20600,20600,20600,20600,0
|
|
20240610,190700,412410650,20600,20600,20600,20600,0
|
|
20240610,190600,412410650,20600,20600,20600,20600,0
|
|
20240610,190500,412410650,20600,20600,20600,20600,0
|
|
20240610,190400,412410650,20600,20600,20600,20600,0
|
|
20240610,190300,412410650,20600,20600,20600,20600,0
|
|
20240610,190200,412410650,20600,20600,20600,20600,0
|
|
20240610,190100,412410650,20600,20600,20600,20600,0
|
|
20240610,190000,412410650,20600,20600,20600,20600,0
|
|
20240610,185900,412410650,20600,20600,20600,20600,0
|
|
20240610,185800,412410650,20600,20600,20600,20600,0
|
|
20240610,185700,412410650,20600,20600,20600,20600,0
|
|
20240610,185600,412410650,20600,20600,20600,20600,0
|
|
20240610,185500,412410650,20600,20600,20600,20600,0
|
|
20240610,185400,412410650,20600,20600,20600,20600,0
|
|
20240610,185300,412410650,20600,20600,20600,20600,0
|
|
20240610,185200,412410650,20600,20600,20600,20600,0
|
|
20240610,185100,412410650,20600,20600,20600,20600,516
|
|
20240610,185000,412410650,20600,20600,20600,20600,0
|
|
20240610,184900,412410650,20600,20600,20600,20600,0
|
|
20240610,184800,412410650,20600,20600,20600,20600,0
|
|
20240610,184700,412410650,20600,20600,20600,20600,0
|
|
20240610,184600,412410650,20600,20600,20600,20600,0
|
|
20240610,184500,412410650,20600,20600,20600,20600,0
|
|
20240610,184400,412410650,20600,20600,20600,20600,0
|
|
20240610,184300,412410650,20600,20600,20600,20600,0
|
|
20240610,184200,412410650,20600,20600,20600,20600,0
|
|
20240610,184100,412410650,20600,20600,20600,20600,0
|
|
20240610,184000,412410650,20600,20600,20600,20600,0
|
|
20240610,183900,412410650,20600,20600,20600,20600,0
|
|
20240610,183800,412410650,20600,20600,20600,20600,0
|
|
20240610,183700,412410650,20600,20600,20600,20600,0
|
|
20240610,183600,412410650,20600,20600,20600,20600,0
|
|
20240610,183500,412410650,20600,20600,20600,20600,0
|
|
20240610,183400,412410650,20600,20600,20600,20600,0
|
|
20240610,183300,412410650,20600,20600,20600,20600,0
|
|
20240610,183200,412410650,20600,20600,20600,20600,0
|
|
20240610,183100,412410650,20600,20600,20600,20600,0
|
|
20240610,183000,412410650,20600,20600,20600,20600,0
|
|
20240610,182900,412410650,20600,20600,20600,20600,0
|
|
20240610,182800,412410650,20600,20600,20600,20600,0
|
|
20240610,182700,412410650,20600,20600,20600,20600,0
|
|
20240610,182600,412410650,20600,20600,20600,20600,0
|
|
20240610,182500,412410650,20600,20600,20600,20600,0
|
|
20240610,182400,412410650,20600,20600,20600,20600,0
|
|
20240610,182300,412410650,20600,20600,20600,20600,0
|
|
20240610,182200,412410650,20600,20600,20600,20600,0
|
|
20240610,182100,412410650,20600,20600,20600,20600,516
|
|
20240610,182000,412410650,20600,20600,20600,20600,0
|
|
20240610,181900,412410650,20600,20600,20600,20600,0
|
|
20240610,181800,412410650,20600,20600,20600,20600,0
|
|
20240610,181700,412410650,20600,20600,20600,20600,0
|
|
20240610,181600,412410650,20600,20600,20600,20600,0
|
|
20240610,181500,412410650,20600,20600,20600,20600,0
|
|
20240610,181400,412410650,20600,20600,20600,20600,0
|
|
20240610,181300,412410650,20600,20600,20600,20600,0
|
|
20240610,181200,412410650,20600,20600,20600,20600,0
|
|
20240610,181100,412410650,20600,20600,20600,20600,0
|
|
20240610,181000,412410650,20600,20600,20600,20600,0
|
|
20240610,180900,412410650,20600,20600,20600,20600,0
|
|
20240610,180800,412410650,20600,20600,20600,20600,0
|
|
20240610,180700,412410650,20600,20600,20600,20600,0
|
|
20240610,180600,412410650,20600,20600,20600,20600,0
|
|
20240610,180500,412410650,20600,20600,20600,20600,0
|
|
20240610,180400,412410650,20600,20600,20600,20600,0
|
|
20240610,180300,412410650,20600,20600,20600,20600,0
|
|
20240610,180200,412410650,20600,20600,20600,20600,0
|
|
20240610,180100,412410650,20600,20600,20600,20600,0
|
|
20240610,180000,412410650,20600,20600,20600,20600,0
|
|
20240610,175900,412410650,20600,20600,20600,20600,0
|
|
20240610,175800,412410650,20600,20600,20600,20600,0
|
|
20240610,175700,412410650,20600,20600,20600,20600,0
|
|
20240610,175600,412410650,20600,20600,20600,20600,0
|
|
20240610,175500,412410650,20600,20600,20600,20600,0
|
|
20240610,175400,412410650,20600,20600,20600,20600,0
|
|
20240610,175300,412410650,20600,20600,20600,20600,0
|
|
20240610,175200,412410650,20600,20600,20600,20600,0
|
|
20240610,175100,412410650,20600,20600,20600,20600,516
|
|
20240610,175000,412410650,20600,20600,20600,20600,0
|
|
20240610,174900,412410650,20600,20600,20600,20600,0
|
|
20240610,174800,412410650,20600,20600,20600,20600,0
|
|
20240610,174700,412410650,20600,20600,20600,20600,0
|
|
20240610,174600,412410650,20600,20600,20600,20600,0
|
|
20240610,174500,412410650,20600,20600,20600,20600,0
|
|
20240610,174400,412410650,20600,20600,20600,20600,0
|
|
20240610,174300,412410650,20600,20600,20600,20600,0
|
|
20240610,174200,412410650,20600,20600,20600,20600,0
|
|
20240610,174100,412410650,20600,20600,20600,20600,0
|
|
20240610,174000,412410650,20600,20600,20600,20600,0
|
|
20240610,173900,412410650,20600,20600,20600,20600,0
|
|
20240610,173800,412410650,20600,20600,20600,20600,0
|
|
20240610,173700,412410650,20600,20600,20600,20600,0
|
|
20240610,173600,412410650,20600,20600,20600,20600,0
|
|
20240610,173500,412410650,20600,20600,20600,20600,0
|
|
20240610,173400,412410650,20600,20600,20600,20600,0
|
|
20240610,173300,412410650,20600,20600,20600,20600,0
|
|
20240610,173200,412410650,20600,20600,20600,20600,0
|
|
20240610,173100,412410650,20600,20600,20600,20600,0
|
|
20240610,173000,412410650,20600,20600,20600,20600,0
|
|
20240610,172900,412410650,20600,20600,20600,20600,0
|
|
20240610,172800,412410650,20600,20600,20600,20600,0
|
|
20240610,172700,412410650,20600,20600,20600,20600,0
|
|
20240610,172600,412410650,20600,20600,20600,20600,0
|
|
20240610,172500,412410650,20600,20600,20600,20600,0
|
|
20240610,172400,412410650,20600,20600,20600,20600,0
|
|
20240610,172300,412410650,20600,20600,20600,20600,0
|
|
20240610,172200,412410650,20600,20600,20600,20600,0
|
|
20240610,172100,412410650,20600,20600,20600,20600,516
|
|
20240610,172000,412410650,20600,20600,20600,20600,0
|
|
20240610,171900,412410650,20600,20600,20600,20600,0
|
|
20240610,171800,412410650,20600,20600,20600,20600,0
|
|
20240610,171700,412410650,20600,20600,20600,20600,0
|
|
20240610,171600,412410650,20600,20600,20600,20600,0
|
|
20240610,171500,412410650,20600,20600,20600,20600,0
|
|
20240610,171400,412410650,20600,20600,20600,20600,0
|
|
20240610,171300,412410650,20600,20600,20600,20600,0
|
|
20240610,171200,412410650,20600,20600,20600,20600,0
|
|
20240610,171100,412410650,20600,20600,20600,20600,0
|
|
20240610,171000,412410650,20600,20600,20600,20600,0
|
|
20240610,170900,412410650,20600,20600,20600,20600,0
|
|
20240610,170800,412410650,20600,20600,20600,20600,0
|
|
20240610,170700,412410650,20600,20600,20600,20600,0
|
|
20240610,170600,412410650,20600,20600,20600,20600,0
|
|
20240610,170500,412410650,20600,20600,20600,20600,0
|
|
20240610,170400,412410650,20600,20600,20600,20600,0
|
|
20240610,170300,412410650,20600,20600,20600,20600,0
|
|
20240610,170200,412410650,20600,20600,20600,20600,0
|
|
20240610,170100,412410650,20600,20600,20600,20600,0
|
|
20240610,170000,412410650,20600,20600,20600,20600,0
|
|
20240610,165900,412410650,20600,20600,20600,20600,0
|
|
20240610,165800,412410650,20600,20600,20600,20600,0
|
|
20240610,165700,412410650,20600,20600,20600,20600,0
|
|
20240610,165600,412410650,20600,20600,20600,20600,0
|
|
20240610,165500,412410650,20600,20600,20600,20600,0
|
|
20240610,165400,412410650,20600,20600,20600,20600,0
|
|
20240610,165300,412410650,20600,20600,20600,20600,0
|
|
20240610,165200,412410650,20600,20600,20600,20600,0
|
|
20240610,165100,412410650,20600,20600,20600,20600,516
|
|
20240610,165000,412410650,20600,20600,20600,20600,0
|
|
20240610,164900,412410650,20600,20600,20600,20600,0
|
|
20240610,164800,412410650,20600,20600,20600,20600,0
|
|
20240610,164700,412410650,20600,20600,20600,20600,0
|
|
20240610,164600,412410650,20600,20600,20600,20600,0
|
|
20240610,164500,412410650,20600,20600,20600,20600,0
|
|
20240610,164400,412410650,20600,20600,20600,20600,0
|
|
20240610,164300,412410650,20600,20600,20600,20600,0
|
|
20240610,164200,412410650,20600,20600,20600,20600,0
|
|
20240610,164100,412410650,20600,20600,20600,20600,0
|
|
20240610,164000,412410650,20600,20600,20600,20600,0
|
|
20240610,163900,412410650,20600,20600,20600,20600,0
|
|
20240610,163800,412410650,20600,20600,20600,20600,0
|
|
20240610,163700,412410650,20600,20600,20600,20600,0
|
|
20240610,163600,412410650,20600,20600,20600,20600,0
|
|
20240610,163500,412410650,20600,20600,20600,20600,0
|
|
20240610,163400,412410650,20600,20600,20600,20600,0
|
|
20240610,163300,412410650,20600,20600,20600,20600,0
|
|
20240610,163200,412410650,20600,20600,20600,20600,0
|
|
20240610,163100,412410650,20600,20600,20600,20600,0
|
|
20240610,163000,412410650,20600,20600,20600,20600,0
|
|
20240610,162900,412410650,20600,20600,20600,20600,0
|
|
20240610,162800,412410650,20600,20600,20600,20600,0
|
|
20240610,162700,412410650,20600,20600,20600,20600,0
|
|
20240610,162600,412410650,20600,20600,20600,20600,0
|
|
20240610,162500,412410650,20600,20600,20600,20600,0
|
|
20240610,162400,412410650,20600,20600,20600,20600,0
|
|
20240610,162300,412410650,20600,20600,20600,20600,0
|
|
20240610,162200,412410650,20600,20600,20600,20600,0
|
|
20240610,162100,412410650,20600,20600,20600,20600,516
|
|
20240610,162000,412410650,20600,20600,20600,20600,0
|
|
20240610,161900,412410650,20600,20600,20600,20600,0
|
|
20240610,161800,412410650,20600,20600,20600,20600,0
|
|
20240610,161700,412410650,20600,20600,20600,20600,0
|
|
20240610,161600,412410650,20600,20600,20600,20600,0
|
|
20240610,161500,412410650,20600,20600,20600,20600,0
|
|
20240610,161400,412410650,20600,20600,20600,20600,0
|
|
20240610,161300,412410650,20600,20600,20600,20600,0
|
|
20240610,161200,412410650,20600,20600,20600,20600,0
|
|
20240610,161100,412410650,20600,20600,20600,20600,0
|
|
20240610,161000,412410650,20600,20600,20600,20600,0
|
|
20240610,160900,412410650,20600,20600,20600,20600,0
|
|
20240610,160800,412410650,20600,20600,20600,20600,0
|
|
20240610,160700,412410650,20600,20600,20600,20600,0
|
|
20240610,160600,412410650,20600,20600,20600,20600,0
|
|
20240610,160500,412410650,20600,20600,20600,20600,0
|
|
20240610,160400,412410650,20600,20600,20600,20600,0
|
|
20240610,160300,412410650,20600,20600,20600,20600,0
|
|
20240610,160200,412410650,20600,20600,20600,20600,0
|
|
20240610,160100,412410650,20600,20600,20600,20600,0
|
|
20240610,160000,412410650,20600,20600,20600,20600,0
|
|
20240610,155900,412410650,20600,20600,20600,20600,0
|
|
20240610,155800,412410650,20600,20600,20600,20600,0
|
|
20240610,155700,412410650,20600,20600,20600,20600,0
|
|
20240610,155600,412410650,20600,20600,20600,20600,0
|
|
20240610,155500,412410650,20600,20600,20600,20600,0
|
|
20240610,155400,412410650,20600,20600,20600,20600,0
|
|
20240610,155300,412410650,20600,20600,20600,20600,0
|
|
20240610,155200,412410650,20600,20600,20600,20600,0
|
|
20240610,155100,412410650,20600,20600,20600,20600,516
|
|
20240610,155000,412410650,20600,20600,20600,20600,0
|
|
20240610,154900,412410650,20600,20600,20600,20600,0
|
|
20240610,154800,412410650,20600,20600,20600,20600,0
|
|
20240610,154700,412410650,20600,20600,20600,20600,0
|
|
20240610,154600,412410650,20600,20600,20600,20600,0
|
|
20240610,154500,412410650,20600,20600,20600,20600,0
|
|
20240610,154400,412410650,20600,20600,20600,20600,0
|
|
20240610,154300,412410650,20600,20600,20600,20600,0
|
|
20240610,154200,412410650,20600,20600,20600,20600,0
|
|
20240610,154100,412410650,20600,20600,20600,20600,0
|
|
20240610,154000,412410650,20600,20600,20600,20600,0
|
|
20240610,153900,412410650,20600,20600,20600,20600,0
|
|
20240610,153800,412410650,20600,20600,20600,20600,0
|
|
20240610,153700,412410650,20600,20600,20600,20600,0
|
|
20240610,153600,412410650,20600,20600,20600,20600,0
|
|
20240610,153500,412410650,20600,20600,20600,20600,0
|
|
20240610,153400,412410650,20600,20600,20600,20600,0
|
|
20240610,153300,412410650,20600,20600,20600,20600,0
|
|
20240610,153200,412410650,20600,20600,20600,20600,0
|
|
20240610,153100,412410650,20600,20600,20600,20600,0
|
|
20240610,153000,412410650,20600,20600,20600,20600,516
|
|
20240610,152900,401781050,20600,20600,20600,20600,0
|
|
20240610,152800,401781050,20600,20600,20600,20600,0
|
|
20240610,152700,401781050,20600,20600,20600,20600,0
|
|
20240610,152600,401781050,20600,20600,20600,20600,0
|
|
20240610,152500,401781050,20600,20600,20600,20600,0
|
|
20240610,152400,401781050,20600,20600,20600,20600,0
|
|
20240610,152300,401781050,20600,20600,20600,20600,0
|
|
20240610,152200,401781050,20600,20600,20600,20600,0
|
|
20240610,152100,401781050,20600,20600,20600,20600,0
|
|
20240610,152000,401781050,20600,20600,20600,20600,0
|
|
20240610,151900,401781050,20600,20550,20600,20500,159
|
|
20240610,151800,398512000,20600,20600,20600,20600,1
|
|
20240610,151700,398491400,20600,20550,20600,20550,5
|
|
20240610,151600,398388450,20600,20600,20600,20600,100
|
|
20240610,151500,396328450,20600,20550,20600,20400,1220
|
|
20240610,151400,371372000,20450,20450,20450,20450,0
|
|
20240610,151300,371372000,20450,20600,20600,20450,53
|
|
20240610,151200,370287150,20450,20500,20500,20450,167
|
|
20240610,151100,366864500,20500,20550,20600,20500,155
|
|
20240610,151000,363674600,20500,20500,20600,20500,14
|
|
20240610,150900,363387350,20550,20550,20550,20550,1
|
|
20240610,150800,363366800,20600,20600,20600,20600,3
|
|
20240610,150700,363305000,20550,20500,20600,20450,126
|
|
20240610,150600,360726650,20500,20550,20600,20500,36
|
|
20240610,150500,359987950,20500,20550,20550,20500,9
|
|
20240610,150400,359803400,20550,20550,20550,20550,0
|
|
20240610,150300,359803400,20550,20550,20550,20550,3
|
|
20240610,150200,359741750,20450,20600,20600,20450,510
|
|
20240610,150100,349310100,20500,20500,20500,20500,0
|
|
20240610,150000,349310100,20500,20500,20500,20500,0
|
|
20240610,145900,349310100,20500,20500,20500,20500,0
|
|
20240610,145800,349310100,20500,20500,20500,20500,0
|
|
20240610,145700,349310100,20500,20600,20600,20500,150
|
|
20240610,145600,346225100,20500,20500,20500,20500,0
|
|
20240610,145500,346225100,20500,20500,20500,20500,70
|
|
20240610,145400,344790100,20600,20600,20600,20600,0
|
|
20240610,145300,344790100,20600,20600,20600,20600,100
|
|
20240610,145200,342730100,20500,20500,20500,20500,20
|
|
20240610,145100,342320100,20450,20450,20450,20450,0
|
|
20240610,145000,342320100,20450,20450,20450,20450,0
|
|
20240610,144900,342320100,20450,20600,20600,20450,869
|
|
20240610,144800,324546000,20600,20600,20600,20600,10
|
|
20240610,144700,324340000,20600,20600,20600,20600,0
|
|
20240610,144600,324340000,20600,20600,20600,20600,0
|
|
20240610,144500,324340000,20600,20600,20600,20600,92
|
|
20240610,144400,322444800,20550,20550,20550,20550,200
|
|
20240610,144300,318334800,20600,20600,20600,20600,0
|
|
20240610,144200,318334800,20600,20600,20600,20600,20
|
|
20240610,144100,317922800,20600,20600,20600,20600,131
|
|
20240610,144000,315224200,20600,20600,20600,20600,0
|
|
20240610,143900,315224200,20600,20600,20600,20600,0
|
|
20240610,143800,315224200,20600,20600,20600,20600,0
|
|
20240610,143700,315224200,20600,20600,20600,20600,0
|
|
20240610,143600,315224200,20600,20600,20600,20600,1
|
|
20240610,143500,315203600,20600,20600,20600,20600,0
|
|
20240610,143400,315203600,20600,20600,20600,20600,0
|
|
20240610,143300,315203600,20600,20600,20600,20600,0
|
|
20240610,143200,315203600,20600,20600,20600,20600,13
|
|
20240610,143100,314935800,20600,20600,20600,20600,20
|
|
20240610,143000,314523800,20550,20550,20550,20550,0
|
|
20240610,142900,314523800,20550,20550,20550,20550,0
|
|
20240610,142800,314523800,20550,20550,20550,20550,191
|
|
20240610,142700,310598750,20500,20500,20500,20500,3
|
|
20240610,142600,310537250,20500,20550,20550,20400,1025
|
|
20240610,142500,289582300,20600,20600,20600,20600,0
|
|
20240610,142400,289582300,20600,20600,20600,20600,100
|
|
20240610,142300,287522300,20600,20600,20600,20600,0
|
|
20240610,142200,287522300,20600,20600,20600,20600,0
|
|
20240610,142100,287522300,20600,20600,20600,20600,0
|
|
20240610,142000,287522300,20600,20600,20600,20600,0
|
|
20240610,141900,287522300,20600,20600,20600,20600,0
|
|
20240610,141800,287522300,20600,20600,20600,20600,1071
|
|
20240610,141700,265459700,20650,20650,20650,20650,20
|
|
20240610,141600,265046700,20600,20600,20600,20600,0
|
|
20240610,141500,265046700,20600,20600,20600,20600,0
|
|
20240610,141400,265046700,20600,20600,20600,20600,1
|
|
20240610,141300,265026100,20650,20650,20650,20650,0
|
|
20240610,141200,265026100,20650,20650,20650,20650,15
|
|
20240610,141100,264716350,20650,20650,20650,20650,22
|
|
20240610,141000,264262050,20650,20650,20650,20650,0
|
|
20240610,140900,264262050,20650,20650,20650,20650,20
|
|
20240610,140800,263849050,20650,20650,20650,20650,0
|
|
20240610,140700,263849050,20650,20650,20650,20650,0
|
|
20240610,140600,263849050,20650,20650,20650,20650,0
|
|
20240610,140500,263849050,20650,20650,20650,20650,0
|
|
20240610,140400,263849050,20650,20650,20650,20650,0
|
|
20240610,140300,263849050,20650,20600,20650,20600,170
|
|
20240610,140200,260346050,20600,20600,20600,20600,0
|
|
20240610,140100,260346050,20600,20600,20600,20600,0
|
|
20240610,140000,260346050,20600,20600,20600,20600,0
|
|
20240610,135900,260346050,20600,20600,20600,20600,0
|
|
20240610,135800,260346050,20600,20600,20600,20600,34
|
|
20240610,135700,259645650,20600,20600,20600,20600,102
|
|
20240610,135600,257544450,20550,20550,20550,20550,0
|
|
20240610,135500,257544450,20550,20550,20550,20550,0
|
|
20240610,135400,257544450,20550,20550,20550,20550,25
|
|
20240610,135300,257030700,20600,20600,20600,20600,0
|
|
20240610,135200,257030700,20600,20600,20600,20600,0
|
|
20240610,135100,257030700,20600,20600,20600,20600,0
|
|
20240610,135000,257030700,20600,20600,20600,20600,0
|
|
20240610,134900,257030700,20600,20600,20600,20600,0
|
|
20240610,134800,257030700,20600,20600,20600,20600,0
|
|
20240610,134700,257030700,20600,20600,20600,20600,0
|
|
20240610,134600,257030700,20600,20600,20600,20600,0
|
|
20240610,134500,257030700,20600,20600,20600,20600,97
|
|
20240610,134400,255032500,20600,20600,20600,20600,20
|
|
20240610,134300,254620500,20550,20550,20550,20550,0
|
|
20240610,134200,254620500,20550,20550,20550,20550,1
|
|
20240610,134100,254599950,20600,20600,20600,20600,0
|
|
20240610,134000,254599950,20600,20600,20600,20600,0
|
|
20240610,133900,254599950,20600,20600,20600,20600,100
|
|
20240610,133800,252539950,20550,20550,20550,20550,45
|
|
20240610,133700,251615200,20600,20600,20600,20600,0
|
|
20240610,133600,251615200,20600,20600,20600,20600,0
|
|
20240610,133500,251615200,20600,20600,20600,20600,0
|
|
20240610,133400,251615200,20600,20600,20600,20600,0
|
|
20240610,133300,251615200,20600,20600,20600,20600,0
|
|
20240610,133200,251615200,20600,20600,20600,20600,0
|
|
20240610,133100,251615200,20600,20600,20600,20600,107
|
|
20240610,133000,249411000,20650,20650,20650,20650,0
|
|
20240610,132900,249411000,20650,20650,20650,20650,1
|
|
20240610,132800,249390350,20650,20650,20650,20650,0
|
|
20240610,132700,249390350,20650,20650,20650,20650,0
|
|
20240610,132600,249390350,20650,20650,20650,20650,0
|
|
20240610,132500,249390350,20650,20650,20650,20650,0
|
|
20240610,132400,249390350,20650,20650,20650,20650,0
|
|
20240610,132300,249390350,20650,20650,20650,20650,1
|
|
20240610,132200,249369700,20600,20600,20600,20600,0
|
|
20240610,132100,249369700,20600,20600,20600,20600,0
|
|
20240610,132000,249369700,20600,20600,20600,20600,0
|
|
20240610,131900,249369700,20600,20600,20600,20600,0
|
|
20240610,131800,249369700,20600,20600,20600,20600,0
|
|
20240610,131700,249369700,20600,20600,20600,20600,0
|
|
20240610,131600,249369700,20600,20600,20600,20600,0
|
|
20240610,131500,249369700,20600,20600,20600,20600,0
|
|
20240610,131400,249369700,20600,20600,20600,20600,0
|
|
20240610,131300,249369700,20600,20600,20600,20600,0
|
|
20240610,131200,249369700,20600,20600,20600,20600,2
|
|
20240610,131100,249328500,20550,20550,20550,20550,0
|
|
20240610,131000,249328500,20550,20550,20550,20550,0
|
|
20240610,130900,249328500,20550,20550,20550,20550,0
|
|
20240610,130800,249328500,20550,20550,20550,20550,0
|
|
20240610,130700,249328500,20550,20550,20550,20550,1
|
|
20240610,130600,249307950,20550,20550,20550,20550,28
|
|
20240610,130500,248732550,20550,20550,20550,20550,49
|
|
20240610,130400,247725600,20600,20600,20600,20600,0
|
|
20240610,130300,247725600,20600,20600,20600,20600,0
|
|
20240610,130200,247725600,20600,20600,20600,20600,0
|
|
20240610,130100,247725600,20600,20600,20600,20600,0
|
|
20240610,130000,247725600,20600,20600,20600,20600,0
|
|
20240610,125900,247725600,20600,20600,20600,20600,20
|
|
20240610,125800,247313600,20550,20550,20550,20550,0
|
|
20240610,125700,247313600,20550,20700,20700,20550,57
|
|
20240610,125600,246138900,20700,20700,20700,20700,0
|
|
20240610,125500,246138900,20700,20700,20700,20700,0
|
|
20240610,125400,246138900,20700,20700,20700,20700,0
|
|
20240610,125300,246138900,20700,20700,20700,20700,0
|
|
20240610,125200,246138900,20700,20650,20700,20650,40
|
|
20240610,125100,245312500,20600,20600,20600,20600,0
|
|
20240610,125000,245312500,20600,20600,20600,20600,0
|
|
20240610,124900,245312500,20600,20600,20600,20600,0
|
|
20240610,124800,245312500,20600,20600,20600,20600,30
|
|
20240610,124700,244694500,20600,20600,20600,20600,0
|
|
20240610,124600,244694500,20600,20600,20600,20600,0
|
|
20240610,124500,244694500,20600,20600,20600,20600,91
|
|
20240610,124400,242819900,20650,20650,20650,20650,0
|
|
20240610,124300,242819900,20650,20650,20650,20650,0
|
|
20240610,124200,242819900,20650,20650,20650,20650,197
|
|
20240610,124100,238751850,20650,20650,20650,20650,0
|
|
20240610,124000,238751850,20650,20650,20650,20650,0
|
|
20240610,123900,238751850,20650,20650,20650,20650,0
|
|
20240610,123800,238751850,20650,20650,20650,20650,0
|
|
20240610,123700,238751850,20650,20650,20650,20650,0
|
|
20240610,123600,238751850,20650,20650,20650,20650,0
|
|
20240610,123500,238751850,20650,20650,20650,20650,0
|
|
20240610,123400,238751850,20650,20650,20650,20650,0
|
|
20240610,123300,238751850,20650,20650,20650,20650,0
|
|
20240610,123200,238751850,20650,20650,20650,20650,0
|
|
20240610,123100,238751850,20650,20650,20650,20650,0
|
|
20240610,123000,238751850,20650,20650,20650,20650,0
|
|
20240610,122900,238751850,20650,20650,20650,20650,0
|
|
20240610,122800,238751850,20650,20650,20650,20650,0
|
|
20240610,122700,238751850,20650,20650,20650,20650,0
|
|
20240610,122600,238751850,20650,20650,20650,20650,0
|
|
20240610,122500,238751850,20650,20650,20650,20650,0
|
|
20240610,122400,238751850,20650,20650,20650,20650,0
|
|
20240610,122300,238751850,20650,20650,20650,20650,49
|
|
20240610,122200,237740000,20650,20650,20650,20650,0
|
|
20240610,122100,237740000,20650,20650,20650,20650,0
|
|
20240610,122000,237740000,20650,20650,20650,20650,3
|
|
20240610,121900,237678050,20600,20600,20600,20600,89
|
|
20240610,121800,235844650,20600,20600,20600,20600,0
|
|
20240610,121700,235844650,20600,20600,20600,20600,0
|
|
20240610,121600,235844650,20600,20600,20600,20600,20
|
|
20240610,121500,235432650,20500,20500,20500,20500,0
|
|
20240610,121400,235432650,20500,20500,20500,20500,0
|
|
20240610,121300,235432650,20500,20500,20500,20500,0
|
|
20240610,121200,235432650,20500,20500,20500,20500,0
|
|
20240610,121100,235432650,20500,20500,20500,20500,0
|
|
20240610,121000,235432650,20500,20500,20500,20500,2
|
|
20240610,120900,235391650,20500,20500,20500,20500,0
|
|
20240610,120800,235391650,20500,20500,20500,20500,0
|
|
20240610,120700,235391650,20500,20500,20500,20500,2
|
|
20240610,120600,235350650,20500,20500,20500,20500,174
|
|
20240610,120500,231783650,20500,20500,20500,20500,0
|
|
20240610,120400,231783650,20500,20500,20500,20500,25
|
|
20240610,120300,231271150,20500,20500,20500,20500,0
|
|
20240610,120200,231271150,20500,20500,20500,20500,0
|
|
20240610,120100,231271150,20500,20500,20500,20500,0
|
|
20240610,120000,231271150,20500,20550,20550,20500,20
|
|
20240610,115900,230861000,20600,20600,20600,20600,0
|
|
20240610,115800,230861000,20600,20600,20600,20600,0
|
|
20240610,115700,230861000,20600,20600,20600,20600,0
|
|
20240610,115600,230861000,20600,20600,20600,20600,0
|
|
20240610,115500,230861000,20600,20500,20600,20500,128
|
|
20240610,115400,228230150,20550,20550,20550,20550,0
|
|
20240610,115300,228230150,20550,20550,20550,20550,0
|
|
20240610,115200,228230150,20550,20550,20550,20550,20
|
|
20240610,115100,227819150,20550,20550,20550,20550,0
|
|
20240610,115000,227819150,20550,20500,20550,20500,22
|
|
20240610,114900,227367650,20550,20550,20550,20550,0
|
|
20240610,114800,227367650,20550,20550,20550,20550,0
|
|
20240610,114700,227367650,20550,20550,20550,20550,0
|
|
20240610,114600,227367650,20550,20550,20550,20550,0
|
|
20240610,114500,227367650,20550,20550,20550,20550,0
|
|
20240610,114400,227367650,20550,20550,20550,20550,0
|
|
20240610,114300,227367650,20550,20550,20550,20550,1
|
|
20240610,114200,227347100,20600,20600,20600,20600,0
|
|
20240610,114100,227347100,20600,20600,20600,20600,0
|
|
20240610,114000,227347100,20600,20500,20600,20450,501
|
|
20240610,113900,217095050,20500,20500,20500,20500,24
|
|
20240610,113800,216603050,20600,20550,20600,20500,98
|
|
20240610,113700,214589200,20600,20600,20600,20600,0
|
|
20240610,113600,214589200,20600,20600,20600,20600,0
|
|
20240610,113500,214589200,20600,20600,20600,20600,7
|
|
20240610,113400,214445000,20600,20600,20600,20600,0
|
|
20240610,113300,214445000,20600,20600,20600,20600,0
|
|
20240610,113200,214445000,20600,20600,20600,20600,0
|
|
20240610,113100,214445000,20600,20600,20600,20600,33
|
|
20240610,113000,213765200,20600,20600,20600,20600,169
|
|
20240610,112900,210283800,20550,20550,20550,20550,50
|
|
20240610,112800,209256300,20600,20600,20600,20600,0
|
|
20240610,112700,209256300,20600,20600,20600,20600,0
|
|
20240610,112600,209256300,20600,20600,20600,20600,0
|
|
20240610,112500,209256300,20600,20600,20600,20600,0
|
|
20240610,112400,209256300,20600,20600,20600,20600,6
|
|
20240610,112300,209132700,20600,20600,20600,20600,0
|
|
20240610,112200,209132700,20600,20600,20600,20600,0
|
|
20240610,112100,209132700,20600,20600,20600,20600,0
|
|
20240610,112000,209132700,20600,20600,20600,20600,10
|
|
20240610,111900,208926700,20600,20600,20600,20600,0
|
|
20240610,111800,208926700,20600,20600,20600,20600,0
|
|
20240610,111700,208926700,20600,20600,20600,20600,10
|
|
20240610,111600,208720700,20650,20650,20650,20650,0
|
|
20240610,111500,208720700,20650,20650,20650,20650,160
|
|
20240610,111400,205416700,20600,20600,20600,20600,0
|
|
20240610,111300,205416700,20600,20600,20600,20600,409
|
|
20240610,111200,196991300,20650,20650,20650,20650,0
|
|
20240610,111100,196991300,20650,20650,20650,20650,0
|
|
20240610,111000,196991300,20650,20650,20650,20650,0
|
|
20240610,110900,196991300,20650,20650,20650,20650,0
|
|
20240610,110800,196991300,20650,20650,20650,20650,10
|
|
20240610,110700,196784800,20650,20650,20650,20650,1
|
|
20240610,110600,196764150,20650,20650,20650,20650,0
|
|
20240610,110500,196764150,20650,20650,20650,20650,1
|
|
20240610,110400,196743500,20650,20650,20650,20650,0
|
|
20240610,110300,196743500,20650,20650,20650,20650,3
|
|
20240610,110200,196681550,20600,20600,20600,20600,12
|
|
20240610,110100,196434350,20500,20500,20500,20500,0
|
|
20240610,110000,196434350,20500,20500,20500,20500,0
|
|
20240610,105900,196434350,20500,20500,20500,20500,0
|
|
20240610,105800,196434350,20500,20500,20500,20500,1
|
|
20240610,105700,196413850,20600,20600,20600,20600,0
|
|
20240610,105600,196413850,20600,20600,20600,20600,10
|
|
20240610,105500,196207850,20500,20500,20500,20500,6
|
|
20240610,105400,196084850,20600,20600,20600,20600,0
|
|
20240610,105300,196084850,20600,20600,20600,20600,10
|
|
20240610,105200,195878850,20600,20600,20600,20600,0
|
|
20240610,105100,195878850,20600,20600,20600,20600,100
|
|
20240610,105000,193818850,20550,20550,20550,20550,15
|
|
20240610,104900,193510600,20600,20600,20600,20600,0
|
|
20240610,104800,193510600,20600,20600,20600,20600,0
|
|
20240610,104700,193510600,20600,20600,20600,20600,0
|
|
20240610,104600,193510600,20600,20600,20600,20600,0
|
|
20240610,104500,193510600,20600,20600,20600,20600,0
|
|
20240610,104400,193510600,20600,20600,20600,20600,1
|
|
20240610,104300,193490000,20600,20600,20600,20600,0
|
|
20240610,104200,193490000,20600,20600,20600,20600,0
|
|
20240610,104100,193490000,20600,20600,20600,20600,0
|
|
20240610,104000,193490000,20600,20600,20600,20600,0
|
|
20240610,103900,193490000,20600,20600,20600,20600,1
|
|
20240610,103800,193469400,20600,20600,20600,20600,0
|
|
20240610,103700,193469400,20600,20600,20600,20600,139
|
|
20240610,103600,190606000,20600,20600,20600,20600,0
|
|
20240610,103500,190606000,20600,20600,20600,20600,20
|
|
20240610,103400,190194000,20650,20650,20650,20650,0
|
|
20240610,103300,190194000,20650,20650,20650,20650,0
|
|
20240610,103200,190194000,20650,20650,20650,20650,0
|
|
20240610,103100,190194000,20650,20650,20650,20650,80
|
|
20240610,103000,188542000,20650,20650,20650,20650,34
|
|
20240610,102900,187839900,20650,20650,20650,20650,0
|
|
20240610,102800,187839900,20650,20650,20650,20650,5
|
|
20240610,102700,187736650,20650,20650,20650,20650,0
|
|
20240610,102600,187736650,20650,20600,20650,20600,359
|
|
20240610,102500,180341100,20600,20600,20600,20600,125
|
|
20240610,102400,177766100,20600,20600,20600,20600,0
|
|
20240610,102300,177766100,20600,20600,20600,20600,0
|
|
20240610,102200,177766100,20600,20600,20600,20600,2
|
|
20240610,102100,177724900,20600,20600,20600,20600,0
|
|
20240610,102000,177724900,20600,20600,20600,20600,0
|
|
20240610,101900,177724900,20600,20600,20600,20600,0
|
|
20240610,101800,177724900,20600,20600,20600,20600,72
|
|
20240610,101700,176241700,20600,20600,20600,20600,285
|
|
20240610,101600,170370700,20600,20600,20600,20600,0
|
|
20240610,101500,170370700,20600,20600,20600,20600,40
|
|
20240610,101400,169546700,20600,20600,20600,20600,0
|
|
20240610,101300,169546700,20600,20600,20600,20600,13
|
|
20240610,101200,169278900,20600,20600,20600,20600,10
|
|
20240610,101100,169072900,20600,20600,20600,20600,1
|
|
20240610,101000,169052300,20600,20600,20600,20600,0
|
|
20240610,100900,169052300,20600,20600,20600,20600,0
|
|
20240610,100800,169052300,20600,20600,20600,20600,0
|
|
20240610,100700,169052300,20600,20600,20600,20600,0
|
|
20240610,100600,169052300,20600,20600,20600,20600,0
|
|
20240610,100500,169052300,20600,20600,20600,20600,2
|
|
20240610,100400,169011100,20500,20600,20600,20500,7
|
|
20240610,100300,168867000,20600,20600,20600,20600,7
|
|
20240610,100200,168722800,20500,20600,20600,20500,243
|
|
20240610,100100,163741000,20500,20550,20550,20500,1111
|
|
20240610,100000,140932350,20600,20650,20650,20600,1138
|
|
20240610,095900,117489500,20600,20600,20600,20600,50
|
|
20240610,095800,116459500,20600,20600,20600,20600,2
|
|
20240610,095700,116418300,20600,20600,20600,20600,400
|
|
20240610,095600,108178300,20650,20650,20650,20650,0
|
|
20240610,095500,108178300,20650,20650,20650,20650,44
|
|
20240610,095400,107269700,20650,20650,20650,20650,0
|
|
20240610,095300,107269700,20650,20650,20650,20650,25
|
|
20240610,095200,106753450,20600,20600,20600,20600,0
|
|
20240610,095100,106753450,20600,20600,20600,20600,0
|
|
20240610,095000,106753450,20600,20550,20600,20550,148
|
|
20240610,094900,103709800,20600,20600,20600,20600,0
|
|
20240610,094800,103709800,20600,20600,20600,20600,1
|
|
20240610,094700,103689200,20600,20600,20600,20600,2
|
|
20240610,094600,103648000,20550,20550,20550,20550,50
|
|
20240610,094500,102620500,20550,20550,20550,20550,50
|
|
20240610,094400,101593000,20600,20600,20600,20600,0
|
|
20240610,094300,101593000,20600,20600,20600,20600,0
|
|
20240610,094200,101593000,20600,20600,20600,20600,3
|
|
20240610,094100,101531200,20600,20600,20600,20600,0
|
|
20240610,094000,101531200,20600,20600,20600,20600,20
|
|
20240610,093900,101119200,20600,20550,20600,20550,81
|
|
20240610,093800,99450650,20550,20550,20550,20550,50
|
|
20240610,093700,98423150,20600,20600,20600,20600,0
|
|
20240610,093600,98423150,20600,20600,20600,20600,262
|
|
20240610,093500,93025950,20600,20650,20650,20600,2
|
|
20240610,093400,92984700,20600,20650,20650,20600,3
|
|
20240610,093300,92922800,20650,20600,20650,20600,7
|
|
20240610,093200,92778500,20650,20650,20650,20650,0
|
|
20240610,093100,92778500,20650,20650,20650,20650,9
|
|
20240610,093000,92592650,20700,20700,20700,20700,1
|
|
20240610,092900,92571950,20550,20650,20650,20550,1300
|
|
20240610,092800,65814700,20650,20650,20650,20650,20
|
|
20240610,092700,65401700,20650,20650,20650,20650,30
|
|
20240610,092600,64782200,20700,20700,20700,20700,1
|
|
20240610,092500,64761500,20650,20650,20650,20650,75
|
|
20240610,092400,63212750,20650,20650,20650,20600,150
|
|
20240610,092300,60117450,20650,20650,20650,20650,0
|
|
20240610,092200,60117450,20650,20650,20650,20650,3
|
|
20240610,092100,60055500,20600,20600,20600,20600,0
|
|
20240610,092000,60055500,20600,20650,20650,20600,50
|
|
20240610,091900,59025450,20650,20600,20650,20600,2
|
|
20240610,091800,58984200,20600,20650,20650,20600,120
|
|
20240610,091700,56511200,20700,20700,20700,20700,293
|
|
20240610,091600,50446100,20700,20700,20700,20700,30
|
|
20240610,091500,49825100,20700,20700,20700,20700,51
|
|
20240610,091400,48769400,20700,20700,20700,20700,1
|
|
20240610,091300,48748700,20600,20600,20600,20600,6
|
|
20240610,091200,48625100,20550,20550,20550,20550,0
|
|
20240610,091100,48625100,20550,20600,20600,20550,991
|
|
20240610,091000,28234100,20550,20700,20700,20550,710
|
|
20240610,090900,13642400,20700,20700,20700,20700,99
|
|
20240610,090800,11593100,20700,20650,20700,20650,56
|
|
20240610,090700,10436400,20700,20700,20700,20700,10
|
|
20240610,090600,10229400,20600,20600,20600,20600,0
|
|
20240610,090500,10229400,20600,20600,20600,20600,0
|
|
20240610,090400,10229400,20600,20600,20600,20600,3
|
|
20240610,090300,10167600,20550,20550,20550,20550,0
|
|
20240610,090200,10167600,20550,20550,20550,20550,60
|
|
20240610,090100,8934600,20550,20550,20550,20550,0
|
|
20240610,090000,8934600,20550,20700,20700,20550,433
|