592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184900,2303484000,441500,441500,441500,441500,332
|
|
20240604,184800,2303484000,441500,441500,441500,441500,0
|
|
20240604,184700,2303484000,441500,441500,441500,441500,0
|
|
20240604,184600,2303484000,441500,441500,441500,441500,0
|
|
20240604,184500,2303484000,441500,441500,441500,441500,0
|
|
20240604,184400,2303484000,441500,441500,441500,441500,0
|
|
20240604,184300,2303484000,441500,441500,441500,441500,0
|
|
20240604,184200,2303484000,441500,441500,441500,441500,0
|
|
20240604,184100,2303484000,441500,441500,441500,441500,0
|
|
20240604,184000,2303484000,441500,441500,441500,441500,0
|
|
20240604,183900,2303484000,441500,441500,441500,441500,0
|
|
20240604,183800,2303484000,441500,441500,441500,441500,0
|
|
20240604,183700,2303484000,441500,441500,441500,441500,0
|
|
20240604,183600,2303484000,441500,441500,441500,441500,0
|
|
20240604,183500,2303484000,441500,441500,441500,441500,0
|
|
20240604,183400,2303484000,441500,441500,441500,441500,0
|
|
20240604,183300,2303484000,441500,441500,441500,441500,0
|
|
20240604,183200,2303484000,441500,441500,441500,441500,0
|
|
20240604,183100,2303484000,441500,441500,441500,441500,0
|
|
20240604,183000,2303484000,441500,441500,441500,441500,0
|
|
20240604,182900,2303484000,441500,441500,441500,441500,0
|
|
20240604,182800,2303484000,441500,441500,441500,441500,0
|
|
20240604,182700,2303484000,441500,441500,441500,441500,0
|
|
20240604,182600,2303484000,441500,441500,441500,441500,0
|
|
20240604,182500,2303484000,441500,441500,441500,441500,0
|
|
20240604,182400,2303484000,441500,441500,441500,441500,0
|
|
20240604,182300,2303484000,441500,441500,441500,441500,0
|
|
20240604,182200,2303484000,441500,441500,441500,441500,0
|
|
20240604,182100,2303484000,441500,441500,441500,441500,0
|
|
20240604,182000,2303484000,441500,441500,441500,441500,0
|
|
20240604,181900,2303484000,441500,441500,441500,441500,332
|
|
20240604,181800,2303484000,441500,441500,441500,441500,0
|
|
20240604,181700,2303484000,441500,441500,441500,441500,0
|
|
20240604,181600,2303484000,441500,441500,441500,441500,0
|
|
20240604,181500,2303484000,441500,441500,441500,441500,0
|
|
20240604,181400,2303484000,441500,441500,441500,441500,0
|
|
20240604,181300,2303484000,441500,441500,441500,441500,0
|
|
20240604,181200,2303484000,441500,441500,441500,441500,0
|
|
20240604,181100,2303484000,441500,441500,441500,441500,0
|
|
20240604,181000,2303484000,441500,441500,441500,441500,0
|
|
20240604,180900,2303484000,441500,441500,441500,441500,0
|
|
20240604,180800,2303484000,441500,441500,441500,441500,0
|
|
20240604,180700,2303484000,441500,441500,441500,441500,0
|
|
20240604,180600,2303484000,441500,441500,441500,441500,0
|
|
20240604,180500,2303484000,441500,441500,441500,441500,0
|
|
20240604,180400,2303484000,441500,441500,441500,441500,0
|
|
20240604,180300,2303484000,441500,441500,441500,441500,0
|
|
20240604,180200,2303484000,441500,441500,441500,441500,0
|
|
20240604,180100,2303484000,441500,441500,441500,441500,0
|
|
20240604,180000,2303484000,441500,441500,441500,441500,0
|
|
20240604,175900,2303484000,441500,441500,441500,441500,0
|
|
20240604,175800,2303484000,441500,441500,441500,441500,0
|
|
20240604,175700,2303484000,441500,441500,441500,441500,0
|
|
20240604,175600,2303484000,441500,441500,441500,441500,0
|
|
20240604,175500,2303484000,441500,441500,441500,441500,0
|
|
20240604,175400,2303484000,441500,441500,441500,441500,0
|
|
20240604,175300,2303484000,441500,441500,441500,441500,0
|
|
20240604,175200,2303484000,441500,441500,441500,441500,0
|
|
20240604,175100,2303484000,441500,441500,441500,441500,0
|
|
20240604,175000,2303484000,441500,441500,441500,441500,0
|
|
20240604,174900,2303484000,441500,441500,441500,441500,332
|
|
20240604,174800,2303484000,441500,441500,441500,441500,0
|
|
20240604,174700,2303484000,441500,441500,441500,441500,0
|
|
20240604,174600,2303484000,441500,441500,441500,441500,0
|
|
20240604,174500,2303484000,441500,441500,441500,441500,0
|
|
20240604,174400,2303484000,441500,441500,441500,441500,0
|
|
20240604,174300,2303484000,441500,441500,441500,441500,0
|
|
20240604,174200,2303484000,441500,441500,441500,441500,0
|
|
20240604,174100,2303484000,441500,441500,441500,441500,0
|
|
20240604,174000,2303484000,441500,441500,441500,441500,0
|
|
20240604,173900,2303484000,441500,441500,441500,441500,0
|
|
20240604,173800,2303484000,441500,441500,441500,441500,0
|
|
20240604,173700,2303484000,441500,441500,441500,441500,0
|
|
20240604,173600,2303484000,441500,441500,441500,441500,0
|
|
20240604,173500,2303484000,441500,441500,441500,441500,0
|
|
20240604,173400,2303484000,441500,441500,441500,441500,0
|
|
20240604,173300,2303484000,441500,441500,441500,441500,0
|
|
20240604,173200,2303484000,441500,441500,441500,441500,0
|
|
20240604,173100,2303484000,441500,441500,441500,441500,0
|
|
20240604,173000,2303484000,441500,441500,441500,441500,0
|
|
20240604,172900,2303484000,441500,441500,441500,441500,0
|
|
20240604,172800,2303484000,441500,441500,441500,441500,0
|
|
20240604,172700,2303484000,441500,441500,441500,441500,0
|
|
20240604,172600,2303484000,441500,441500,441500,441500,0
|
|
20240604,172500,2303484000,441500,441500,441500,441500,0
|
|
20240604,172400,2303484000,441500,441500,441500,441500,0
|
|
20240604,172300,2303484000,441500,441500,441500,441500,0
|
|
20240604,172200,2303484000,441500,441500,441500,441500,0
|
|
20240604,172100,2303484000,441500,441500,441500,441500,0
|
|
20240604,172000,2303484000,441500,441500,441500,441500,0
|
|
20240604,171900,2303484000,441500,441500,441500,441500,332
|
|
20240604,171800,2303484000,441500,441500,441500,441500,0
|
|
20240604,171700,2303484000,441500,441500,441500,441500,0
|
|
20240604,171600,2303484000,441500,441500,441500,441500,0
|
|
20240604,171500,2303484000,441500,441500,441500,441500,0
|
|
20240604,171400,2303484000,441500,441500,441500,441500,0
|
|
20240604,171300,2303484000,441500,441500,441500,441500,0
|
|
20240604,171200,2303484000,441500,441500,441500,441500,0
|
|
20240604,171100,2303484000,441500,441500,441500,441500,0
|
|
20240604,171000,2303484000,441500,441500,441500,441500,0
|
|
20240604,170900,2303484000,441500,441500,441500,441500,0
|
|
20240604,170800,2303484000,441500,441500,441500,441500,0
|
|
20240604,170700,2303484000,441500,441500,441500,441500,0
|
|
20240604,170600,2303484000,441500,441500,441500,441500,0
|
|
20240604,170500,2303484000,441500,441500,441500,441500,0
|
|
20240604,170400,2303484000,441500,441500,441500,441500,0
|
|
20240604,170300,2303484000,441500,441500,441500,441500,0
|
|
20240604,170200,2303484000,441500,441500,441500,441500,0
|
|
20240604,170100,2303484000,441500,441500,441500,441500,0
|
|
20240604,170000,2303484000,441500,441500,441500,441500,0
|
|
20240604,165900,2303484000,441500,441500,441500,441500,0
|
|
20240604,165800,2303484000,441500,441500,441500,441500,0
|
|
20240604,165700,2303484000,441500,441500,441500,441500,0
|
|
20240604,165600,2303484000,441500,441500,441500,441500,0
|
|
20240604,165500,2303484000,441500,441500,441500,441500,0
|
|
20240604,165400,2303484000,441500,441500,441500,441500,0
|
|
20240604,165300,2303484000,441500,441500,441500,441500,0
|
|
20240604,165200,2303484000,441500,441500,441500,441500,0
|
|
20240604,165100,2303484000,441500,441500,441500,441500,0
|
|
20240604,165000,2303484000,441500,441500,441500,441500,0
|
|
20240604,164900,2303484000,441500,441500,441500,441500,332
|
|
20240604,164800,2303484000,441500,441500,441500,441500,0
|
|
20240604,164700,2303484000,441500,441500,441500,441500,0
|
|
20240604,164600,2303484000,441500,441500,441500,441500,0
|
|
20240604,164500,2303484000,441500,441500,441500,441500,0
|
|
20240604,164400,2303484000,441500,441500,441500,441500,0
|
|
20240604,164300,2303484000,441500,441500,441500,441500,0
|
|
20240604,164200,2303484000,441500,441500,441500,441500,0
|
|
20240604,164100,2303484000,441500,441500,441500,441500,0
|
|
20240604,164000,2303484000,441500,441500,441500,441500,0
|
|
20240604,163900,2303484000,441500,441500,441500,441500,0
|
|
20240604,163800,2303484000,441500,441500,441500,441500,0
|
|
20240604,163700,2303484000,441500,441500,441500,441500,0
|
|
20240604,163600,2303484000,441500,441500,441500,441500,0
|
|
20240604,163500,2303484000,441500,441500,441500,441500,0
|
|
20240604,163400,2303484000,441500,441500,441500,441500,0
|
|
20240604,163300,2303484000,441500,441500,441500,441500,0
|
|
20240604,163200,2303484000,441500,441500,441500,441500,0
|
|
20240604,163100,2303484000,441500,441500,441500,441500,0
|
|
20240604,163000,2303484000,441500,441500,441500,441500,0
|
|
20240604,162900,2303484000,441500,441500,441500,441500,0
|
|
20240604,162800,2303484000,441500,441500,441500,441500,0
|
|
20240604,162700,2303484000,441500,441500,441500,441500,0
|
|
20240604,162600,2303484000,441500,441500,441500,441500,0
|
|
20240604,162500,2303484000,441500,441500,441500,441500,0
|
|
20240604,162400,2303484000,441500,441500,441500,441500,0
|
|
20240604,162300,2303484000,441500,441500,441500,441500,0
|
|
20240604,162200,2303484000,441500,441500,441500,441500,0
|
|
20240604,162100,2303484000,441500,441500,441500,441500,0
|
|
20240604,162000,2303484000,441500,441500,441500,441500,0
|
|
20240604,161900,2303484000,441500,441500,441500,441500,332
|
|
20240604,161800,2303484000,441500,441500,441500,441500,0
|
|
20240604,161700,2303484000,441500,441500,441500,441500,0
|
|
20240604,161600,2303484000,441500,441500,441500,441500,0
|
|
20240604,161500,2303484000,441500,441500,441500,441500,0
|
|
20240604,161400,2303484000,441500,441500,441500,441500,0
|
|
20240604,161300,2303484000,441500,441500,441500,441500,0
|
|
20240604,161200,2303484000,441500,441500,441500,441500,0
|
|
20240604,161100,2303484000,441500,441500,441500,441500,0
|
|
20240604,161000,2303484000,441500,441500,441500,441500,0
|
|
20240604,160900,2303484000,441500,441500,441500,441500,0
|
|
20240604,160800,2303484000,441500,441500,441500,441500,0
|
|
20240604,160700,2303484000,441500,441500,441500,441500,0
|
|
20240604,160600,2303484000,441500,441500,441500,441500,0
|
|
20240604,160500,2303484000,441500,441500,441500,441500,0
|
|
20240604,160400,2303484000,441500,441500,441500,441500,0
|
|
20240604,160300,2303484000,441500,441500,441500,441500,0
|
|
20240604,160200,2303484000,441500,441500,441500,441500,0
|
|
20240604,160100,2303484000,441500,441500,441500,441500,0
|
|
20240604,160000,2303484000,441500,441500,441500,441500,0
|
|
20240604,155900,2303484000,441500,441500,441500,441500,0
|
|
20240604,155800,2303484000,441500,441500,441500,441500,0
|
|
20240604,155700,2303484000,441500,441500,441500,441500,0
|
|
20240604,155600,2303484000,441500,441500,441500,441500,0
|
|
20240604,155500,2303484000,441500,441500,441500,441500,0
|
|
20240604,155400,2303484000,441500,441500,441500,441500,0
|
|
20240604,155300,2303484000,441500,441500,441500,441500,0
|
|
20240604,155200,2303484000,441500,441500,441500,441500,0
|
|
20240604,155100,2303484000,441500,441500,441500,441500,0
|
|
20240604,155000,2303484000,441500,441500,441500,441500,0
|
|
20240604,154900,2303484000,441500,441500,441500,441500,332
|
|
20240604,154800,2303484000,441500,441500,441500,441500,0
|
|
20240604,154700,2303484000,441500,441500,441500,441500,0
|
|
20240604,154600,2303484000,441500,441500,441500,441500,0
|
|
20240604,154500,2303484000,441500,441500,441500,441500,0
|
|
20240604,154400,2303484000,441500,441500,441500,441500,0
|
|
20240604,154300,2303484000,441500,441500,441500,441500,0
|
|
20240604,154200,2303484000,441500,441500,441500,441500,0
|
|
20240604,154100,2303484000,441500,441500,441500,441500,0
|
|
20240604,154000,2303484000,441500,441500,441500,441500,0
|
|
20240604,153900,2303484000,441500,441500,441500,441500,0
|
|
20240604,153800,2303484000,441500,441500,441500,441500,0
|
|
20240604,153700,2303484000,441500,441500,441500,441500,0
|
|
20240604,153600,2303484000,441500,441500,441500,441500,0
|
|
20240604,153500,2303484000,441500,441500,441500,441500,0
|
|
20240604,153400,2303484000,441500,441500,441500,441500,0
|
|
20240604,153300,2303484000,441500,441500,441500,441500,0
|
|
20240604,153200,2303484000,441500,441500,441500,441500,0
|
|
20240604,153100,2303484000,441500,441500,441500,441500,0
|
|
20240604,153000,2303484000,441500,441500,441500,441500,332
|
|
20240604,152900,2156906000,442000,442000,442000,442000,0
|
|
20240604,152800,2156906000,442000,442000,442000,442000,0
|
|
20240604,152700,2156906000,442000,442000,442000,442000,0
|
|
20240604,152600,2156906000,442000,442000,442000,442000,0
|
|
20240604,152500,2156906000,442000,442000,442000,442000,0
|
|
20240604,152400,2156906000,442000,442000,442000,442000,0
|
|
20240604,152300,2156906000,442000,442000,442000,442000,0
|
|
20240604,152200,2156906000,442000,442000,442000,442000,0
|
|
20240604,152100,2156906000,442000,442000,442000,442000,0
|
|
20240604,152000,2156906000,442000,442000,442000,442000,0
|
|
20240604,151900,2156906000,442000,443000,443000,442000,7
|
|
20240604,151800,2153811000,443000,443000,443000,442000,3
|
|
20240604,151700,2152483000,442000,443000,443000,442000,23
|
|
20240604,151600,2142304000,443000,443000,443500,443000,27
|
|
20240604,151500,2130338500,443000,443000,443500,443000,16
|
|
20240604,151400,2123250000,443000,443000,443000,443000,4
|
|
20240604,151300,2121478000,443000,442500,443000,442500,32
|
|
20240604,151200,2107313500,442000,442500,442500,442000,54
|
|
20240604,151100,2083430000,442500,442500,442500,442500,4
|
|
20240604,151000,2081660000,442500,442500,443000,442500,10
|
|
20240604,150900,2077234500,442500,443000,443000,442500,5
|
|
20240604,150800,2075021000,442500,442500,442500,442500,4
|
|
20240604,150700,2073251000,442500,443000,443000,442500,18
|
|
20240604,150600,2065281500,443000,443000,443000,442500,6
|
|
20240604,150500,2062624500,443000,443000,443000,442500,15
|
|
20240604,150400,2055980000,443000,443500,443500,443000,30
|
|
20240604,150300,2042689000,444000,443500,444000,443500,5
|
|
20240604,150200,2040470500,443500,443500,443500,443000,8
|
|
20240604,150100,2036924500,444000,443500,444000,443000,13
|
|
20240604,150000,2031159000,443500,443500,443500,443000,16
|
|
20240604,145900,2024066500,443000,443000,443000,443000,3
|
|
20240604,145800,2022737500,443000,443000,443500,443000,12
|
|
20240604,145700,2017421000,443000,443500,443500,443000,6
|
|
20240604,145600,2014762500,443000,443000,443500,443000,8
|
|
20240604,145500,2011216500,444000,443000,444000,443000,38
|
|
20240604,145400,1994369000,443500,443000,443500,443000,12
|
|
20240604,145300,1989052500,443000,443500,443500,443000,8
|
|
20240604,145200,1985507000,443000,442500,443000,442000,10
|
|
20240604,145100,1981082500,442500,442000,443000,442000,11
|
|
20240604,145000,1976215000,442500,442500,442500,442500,4
|
|
20240604,144900,1974445000,442500,442000,442500,442000,67
|
|
20240604,144800,1944829500,442000,442000,442000,442000,8
|
|
20240604,144700,1941293500,442000,442500,442500,442000,8
|
|
20240604,144600,1937755500,442500,442500,443000,442500,7
|
|
20240604,144500,1934657500,442500,442500,442500,442500,5
|
|
20240604,144400,1932445000,442500,442500,442500,442500,7
|
|
20240604,144300,1929347500,442500,442500,442500,442500,13
|
|
20240604,144200,1923595000,443000,442500,443000,442500,12
|
|
20240604,144100,1918284500,442500,443000,443000,442500,9
|
|
20240604,144000,1914300500,443000,442500,443000,442500,8
|
|
20240604,143900,1910759500,443500,443000,443500,442500,6
|
|
20240604,143800,1908102000,443000,442500,443000,442000,10
|
|
20240604,143700,1903676500,442500,443000,443000,442500,10
|
|
20240604,143600,1899248500,442500,442500,442500,442500,43
|
|
20240604,143500,1880221000,443000,443500,443500,443000,20
|
|
20240604,143400,1871360000,443000,443000,443500,443000,6
|
|
20240604,143300,1868701500,443000,443000,443000,443000,6
|
|
20240604,143200,1866043500,443000,444000,444000,443000,18
|
|
20240604,143100,1858062500,443500,444000,444000,443500,12
|
|
20240604,143000,1852740000,444000,444000,444000,443500,6
|
|
20240604,142900,1850077000,443500,443500,444000,443500,9
|
|
20240604,142800,1846085000,444000,443500,444000,443000,11
|
|
20240604,142700,1841208000,443500,443000,443500,443000,5
|
|
20240604,142600,1838992500,443000,443000,443500,443000,7
|
|
20240604,142500,1835890500,443500,443000,443500,443000,9
|
|
20240604,142400,1831903000,443000,443500,443500,443000,14
|
|
20240604,142300,1825700000,443500,443500,444000,443500,97
|
|
20240604,142200,1782659500,443500,444000,444000,443500,7
|
|
20240604,142100,1779553500,444000,444000,444000,444000,3
|
|
20240604,142000,1778221500,444500,444000,444500,444000,96
|
|
20240604,141900,1735566000,443500,444000,444000,443500,55
|
|
20240604,141800,1711148000,443500,444000,444000,443500,53
|
|
20240604,141700,1687622500,443500,443500,443500,443500,12
|
|
20240604,141600,1682300500,443500,444000,444000,443500,5
|
|
20240604,141500,1680082000,443500,443500,444000,443500,25
|
|
20240604,141400,1668993500,443500,443500,443500,443500,35
|
|
20240604,141300,1653471000,443000,443500,444000,442500,48
|
|
20240604,141200,1632201500,444000,444000,444000,444000,3
|
|
20240604,141100,1630869500,444000,444000,444500,443000,64
|
|
20240604,141000,1602465500,444500,444000,444500,444000,31
|
|
20240604,140900,1588698000,444500,444500,444500,444500,22
|
|
20240604,140800,1578919000,445000,445000,445000,444500,33
|
|
20240604,140700,1564247000,445000,445000,445000,445000,52
|
|
20240604,140600,1541107000,445000,445000,445000,445000,5
|
|
20240604,140500,1538882000,445000,445000,445000,445000,4
|
|
20240604,140400,1537102000,445000,445000,445000,445000,7
|
|
20240604,140300,1533987000,445500,445500,445500,445000,5
|
|
20240604,140200,1531760000,445500,445500,445500,445000,5
|
|
20240604,140100,1529533000,445500,445500,446000,445500,6
|
|
20240604,140000,1526859500,446000,445000,446000,445000,11
|
|
20240604,135900,1521962500,445000,445500,445500,445000,6
|
|
20240604,135800,1519291500,445500,445500,446000,445500,9
|
|
20240604,135700,1515281500,445500,445500,445500,445500,4
|
|
20240604,135600,1513499500,445500,445500,445500,445500,7
|
|
20240604,135500,1510381000,445500,445500,446000,445500,26
|
|
20240604,135400,1498795000,445500,445500,445500,445500,8
|
|
20240604,135300,1495231000,445500,446000,446000,445500,11
|
|
20240604,135200,1490330000,446000,446000,446000,445500,9
|
|
20240604,135100,1486316500,446000,446000,446000,446000,3
|
|
20240604,135000,1484978500,446000,445500,446000,445500,6
|
|
20240604,134900,1482303500,446000,446000,446000,446000,4
|
|
20240604,134800,1480519500,447000,447000,447000,447000,43
|
|
20240604,134700,1461298500,447000,446000,447000,446000,97
|
|
20240604,134600,1417956000,445000,445000,446000,445000,11
|
|
20240604,134500,1413057500,445000,445500,445500,445000,52
|
|
20240604,134400,1389902500,446000,446000,446000,446000,12
|
|
20240604,134300,1384550500,445500,447000,447500,445500,135
|
|
20240604,134200,1324332000,446000,446500,446500,446000,22
|
|
20240604,134100,1314512000,446500,446500,446500,446500,6
|
|
20240604,134000,1311833000,446500,446500,447000,446500,12
|
|
20240604,133900,1306474500,446500,447000,447000,446500,7
|
|
20240604,133800,1303346000,447000,447500,448500,447000,67
|
|
20240604,133700,1273361000,447500,448000,448000,447500,25
|
|
20240604,133600,1262161500,448000,447500,448500,447500,64
|
|
20240604,133500,1233486500,447500,446000,447500,446000,78
|
|
20240604,133400,1198655000,446000,447500,448000,446000,146
|
|
20240604,133300,1133419000,448000,448000,449000,448000,38
|
|
20240604,133200,1116394000,448000,448000,448000,448000,3
|
|
20240604,133100,1115050000,448000,449000,449000,448000,81
|
|
20240604,133000,1078705500,449000,449000,449000,449000,3
|
|
20240604,132900,1077358500,449000,450000,450000,449000,2
|
|
20240604,132800,1076459500,449000,449000,449000,449000,2
|
|
20240604,132700,1075561500,449000,449000,449000,449000,4
|
|
20240604,132600,1073765500,449000,449000,449000,449000,2
|
|
20240604,132500,1072867500,449000,449000,449000,449000,5
|
|
20240604,132400,1070622500,449000,449000,449000,449000,2
|
|
20240604,132300,1069724500,449000,449000,449000,449000,3
|
|
20240604,132200,1068377500,450000,450000,450000,448500,22
|
|
20240604,132100,1058479000,449000,449500,450000,449000,56
|
|
20240604,132000,1033319000,450000,450500,451000,450000,133
|
|
20240604,131900,973437500,450500,450500,450500,450500,7
|
|
20240604,131800,970284000,450500,450500,450500,450500,2
|
|
20240604,131700,969383000,450500,450500,450500,450500,5
|
|
20240604,131600,967130500,450500,450500,450500,450500,1
|
|
20240604,131500,966680000,450500,450500,450500,450500,3
|
|
20240604,131400,965328500,450500,451000,451000,450500,30
|
|
20240604,131300,951802000,451000,451000,451000,451000,3
|
|
20240604,131200,950449000,451000,451500,451500,451000,37
|
|
20240604,131100,933759000,451500,451500,451500,451500,9
|
|
20240604,131000,929695500,451500,451500,451500,451500,8
|
|
20240604,130900,926083500,452000,452000,452000,452000,6
|
|
20240604,130800,923371500,452000,452000,452000,452000,0
|
|
20240604,130700,923371500,452000,452000,452000,452000,42
|
|
20240604,130600,904387500,452000,452000,452000,452000,2
|
|
20240604,130500,903483500,452000,451000,452000,451000,8
|
|
20240604,130400,899868500,451000,451000,451000,451000,2
|
|
20240604,130300,898966500,451000,451000,452000,451000,5
|
|
20240604,130200,896708500,451000,451000,451000,451000,10
|
|
20240604,130100,892198500,451500,450500,451500,450500,2
|
|
20240604,130000,891296500,450500,451000,451500,450500,3
|
|
20240604,125900,889943500,451000,451000,451000,451000,1
|
|
20240604,125800,889492500,451000,451000,451000,451000,1
|
|
20240604,125700,889041500,450500,450500,450500,450500,1
|
|
20240604,125600,888591000,450500,450500,450500,450500,2
|
|
20240604,125500,887690000,450500,450500,450500,450500,2
|
|
20240604,125400,886789000,451000,451000,451000,451000,1
|
|
20240604,125300,886338000,451000,451000,451000,451000,0
|
|
20240604,125200,886338000,451000,451000,451000,451000,12
|
|
20240604,125100,880926000,451000,451500,451500,451000,6
|
|
20240604,125000,878217500,451000,451000,451000,451000,3
|
|
20240604,124900,876864500,451000,451000,451500,451000,17
|
|
20240604,124800,869195000,451500,451500,451500,451500,5
|
|
20240604,124700,866937500,451500,451500,451500,451500,0
|
|
20240604,124600,866937500,451500,451500,451500,451500,0
|
|
20240604,124500,866937500,451500,451500,451500,451500,15
|
|
20240604,124400,860165000,452000,452000,452000,452000,1
|
|
20240604,124300,859713000,451500,451500,451500,451500,0
|
|
20240604,124200,859713000,451500,451500,451500,451500,0
|
|
20240604,124100,859713000,451500,451500,451500,451500,0
|
|
20240604,124000,859713000,451500,451500,451500,451500,4
|
|
20240604,123900,857907000,451000,451000,451000,451000,0
|
|
20240604,123800,857907000,451000,451000,451000,451000,28
|
|
20240604,123700,845279000,451000,451000,451000,451000,6
|
|
20240604,123600,842573000,451000,451000,451000,451000,0
|
|
20240604,123500,842573000,451000,451000,451000,451000,0
|
|
20240604,123400,842573000,451000,451000,451000,451000,1
|
|
20240604,123300,842122000,451000,451000,451000,451000,0
|
|
20240604,123200,842122000,451000,451000,451000,451000,0
|
|
20240604,123100,842122000,451000,451000,451000,451000,1
|
|
20240604,123000,841671000,451500,451500,451500,451500,1
|
|
20240604,122900,841219500,450500,451500,451500,450500,6
|
|
20240604,122800,838511500,450500,451000,451000,450500,25
|
|
20240604,122700,827245500,451000,451000,451000,451000,7
|
|
20240604,122600,824088500,451000,451000,451000,451000,0
|
|
20240604,122500,824088500,451000,451000,451000,451000,3
|
|
20240604,122400,822735500,450500,450500,450500,450500,1
|
|
20240604,122300,822285000,451000,451000,451000,451000,0
|
|
20240604,122200,822285000,451000,451000,451000,451000,0
|
|
20240604,122100,822285000,451000,451000,451000,451000,0
|
|
20240604,122000,822285000,451000,451000,451000,451000,0
|
|
20240604,121900,822285000,451000,451500,451500,451000,20
|
|
20240604,121800,813263500,451500,451500,451500,451500,4
|
|
20240604,121700,811457500,451000,451500,451500,451000,5
|
|
20240604,121600,809200500,451500,451500,452000,451500,12
|
|
20240604,121500,803782000,452000,452000,452000,452000,0
|
|
20240604,121400,803782000,452000,452000,452000,452000,0
|
|
20240604,121300,803782000,452000,452000,452000,451500,7
|
|
20240604,121200,800618500,451500,451500,451500,451500,4
|
|
20240604,121100,798812500,451500,451500,451500,451500,0
|
|
20240604,121000,798812500,451500,451500,452000,451500,6
|
|
20240604,120900,796102500,452500,452500,452500,452500,0
|
|
20240604,120800,796102500,452500,452500,452500,452500,0
|
|
20240604,120700,796102500,452500,452500,452500,452500,0
|
|
20240604,120600,796102500,452500,452500,452500,452500,0
|
|
20240604,120500,796102500,452500,452500,452500,452500,5
|
|
20240604,120400,793840000,452500,452500,452500,452500,5
|
|
20240604,120300,791577500,451500,451500,451500,451500,0
|
|
20240604,120200,791577500,451500,451500,451500,451500,1
|
|
20240604,120100,791126000,451000,451000,451000,451000,0
|
|
20240604,120000,791126000,451000,451000,451000,451000,1
|
|
20240604,115900,790675000,452500,451000,452500,451000,2
|
|
20240604,115800,789771500,451000,451000,451000,451000,0
|
|
20240604,115700,789771500,451000,451000,451000,451000,0
|
|
20240604,115600,789771500,451000,451000,451000,451000,5
|
|
20240604,115500,787516500,453000,451000,453000,451000,3
|
|
20240604,115400,786159500,453000,453000,453000,453000,0
|
|
20240604,115300,786159500,453000,453000,453000,453000,2
|
|
20240604,115200,785253500,452500,452500,452500,452500,2
|
|
20240604,115100,784348500,453000,453000,453000,453000,3
|
|
20240604,115000,782989500,453000,451500,453000,451000,100
|
|
20240604,114900,737814500,451500,451500,451500,451500,0
|
|
20240604,114800,737814500,451500,451500,451500,451500,3
|
|
20240604,114700,736460000,451000,451000,451000,451000,1
|
|
20240604,114600,736009000,451500,451500,451500,451500,3
|
|
20240604,114500,734654500,451500,451500,451500,451500,0
|
|
20240604,114400,734654500,451500,451500,451500,451500,0
|
|
20240604,114300,734654500,451500,451500,451500,451500,1
|
|
20240604,114200,734203000,451500,450000,451500,450000,35
|
|
20240604,114100,718438000,451000,451000,451000,451000,0
|
|
20240604,114000,718438000,451000,451000,451000,451000,0
|
|
20240604,113900,718438000,451000,451000,451000,451000,0
|
|
20240604,113800,718438000,451000,451000,451000,451000,2
|
|
20240604,113700,717536000,450000,451000,451500,450000,5
|
|
20240604,113600,715281000,452000,452000,452000,452000,0
|
|
20240604,113500,715281000,452000,452000,452000,452000,4
|
|
20240604,113400,713473000,450000,450000,450000,450000,3
|
|
20240604,113300,712123000,452000,450500,452500,450000,142
|
|
20240604,113200,648121500,451500,451500,451500,451500,1
|
|
20240604,113100,647670000,451500,451500,451500,451500,10
|
|
20240604,113000,643155000,451500,451500,451500,451500,0
|
|
20240604,112900,643155000,451500,451000,451500,451000,4
|
|
20240604,112800,641350000,450500,450500,450500,450500,8
|
|
20240604,112700,637746000,451500,451000,451500,450500,79
|
|
20240604,112600,602142000,450500,451000,451000,450500,4
|
|
20240604,112500,600338500,450500,450500,450500,450500,0
|
|
20240604,112400,600338500,450500,450500,450500,450500,0
|
|
20240604,112300,600338500,450500,451000,451000,450500,2
|
|
20240604,112200,599437000,451000,451000,451000,451000,0
|
|
20240604,112100,599437000,451000,451000,451000,451000,1
|
|
20240604,112000,598986000,451000,451000,451000,451000,1
|
|
20240604,111900,598535000,451000,451000,451000,451000,0
|
|
20240604,111800,598535000,451000,451000,451000,451000,3
|
|
20240604,111700,597182000,451000,451000,451000,451000,0
|
|
20240604,111600,597182000,451000,451000,451000,451000,0
|
|
20240604,111500,597182000,451000,451000,451000,451000,0
|
|
20240604,111400,597182000,451000,451000,451000,451000,0
|
|
20240604,111300,597182000,451000,451000,451000,451000,4
|
|
20240604,111200,595378000,451000,451500,451500,451000,8
|
|
20240604,111100,591768500,451000,451000,451000,451000,2
|
|
20240604,111000,590866500,452000,450500,452000,450500,63
|
|
20240604,110900,562465500,450000,450500,450500,450000,2
|
|
20240604,110800,561565000,450000,450000,450000,450000,2
|
|
20240604,110700,560665000,450000,450000,450000,450000,0
|
|
20240604,110600,560665000,450000,450000,450000,450000,0
|
|
20240604,110500,560665000,450000,450500,450500,450000,2
|
|
20240604,110400,559764500,450000,450500,450500,450000,2
|
|
20240604,110300,558864000,450500,451000,451000,450500,16
|
|
20240604,110200,551655500,451500,451500,451500,451500,0
|
|
20240604,110100,551655500,451500,451500,451500,451500,10
|
|
20240604,110000,547140500,451500,451000,451500,450000,13
|
|
20240604,105900,541285000,452000,452000,452000,452000,1
|
|
20240604,105800,540833000,452000,452000,452000,452000,0
|
|
20240604,105700,540833000,452000,450500,452000,450500,4
|
|
20240604,105600,539026500,450500,450500,450500,450500,2
|
|
20240604,105500,538125500,450500,450500,450500,450500,0
|
|
20240604,105400,538125500,450500,451000,451000,450500,41
|
|
20240604,105300,519653500,451000,451000,451000,451000,1
|
|
20240604,105200,519202500,450500,450500,450500,450500,10
|
|
20240604,105100,514697500,451500,451000,451500,451000,79
|
|
20240604,105000,479060000,451500,451500,451500,451500,2
|
|
20240604,104900,478157000,451500,451500,451500,451500,1
|
|
20240604,104800,477705500,451000,451000,451000,451000,0
|
|
20240604,104700,477705500,451000,451000,451000,451000,0
|
|
20240604,104600,477705500,451000,451000,451000,451000,0
|
|
20240604,104500,477705500,451000,451000,451000,451000,1
|
|
20240604,104400,477254500,451500,451500,451500,451500,0
|
|
20240604,104300,477254500,451500,451500,451500,451500,0
|
|
20240604,104200,477254500,451500,451500,451500,451500,5
|
|
20240604,104100,474997000,451500,451500,451500,451500,1
|
|
20240604,104000,474545500,451000,451000,451000,451000,0
|
|
20240604,103900,474545500,451000,451000,451000,451000,1
|
|
20240604,103800,474094500,451000,451000,451000,451000,0
|
|
20240604,103700,474094500,451000,451500,451500,451000,4
|
|
20240604,103600,472289000,451500,451500,451500,451500,2
|
|
20240604,103500,471386000,451500,451500,451500,451500,1
|
|
20240604,103400,470934500,451500,451500,451500,451500,0
|
|
20240604,103300,470934500,451500,451500,451500,451500,1
|
|
20240604,103200,470483000,451500,451500,451500,451500,0
|
|
20240604,103100,470483000,451500,451500,451500,451500,0
|
|
20240604,103000,470483000,451500,451500,451500,451500,0
|
|
20240604,102900,470483000,451500,451500,451500,451500,7
|
|
20240604,102800,467322500,451500,451000,451500,451000,2
|
|
20240604,102700,466420000,451500,451500,451500,451500,7
|
|
20240604,102600,463259500,451500,451500,451500,451500,0
|
|
20240604,102500,463259500,451500,451500,451500,451500,4
|
|
20240604,102400,461453500,451000,451000,451000,451000,0
|
|
20240604,102300,461453500,451000,451000,451000,451000,2
|
|
20240604,102200,460551500,451500,451500,451500,451500,3
|
|
20240604,102100,459197000,451500,451500,451500,451500,9
|
|
20240604,102000,455133500,451500,451500,451500,451500,0
|
|
20240604,101900,455133500,451500,451500,451500,451500,0
|
|
20240604,101800,455133500,451500,451500,451500,451500,0
|
|
20240604,101700,455133500,451500,451000,451500,451000,12
|
|
20240604,101600,449719500,451000,451000,451000,451000,0
|
|
20240604,101500,449719500,451000,451000,451000,451000,1
|
|
20240604,101400,449268500,451000,451000,451000,451000,0
|
|
20240604,101300,449268500,451000,451000,451000,451000,0
|
|
20240604,101200,449268500,451000,451000,451000,451000,20
|
|
20240604,101100,440248500,450500,450500,450500,450500,2
|
|
20240604,101000,439347500,450500,451000,451000,450500,18
|
|
20240604,100900,431238000,450500,450500,450500,450500,1
|
|
20240604,100800,430787500,451000,451000,451000,451000,1
|
|
20240604,100700,430336500,451000,451000,451000,451000,0
|
|
20240604,100600,430336500,451000,451000,451000,451000,18
|
|
20240604,100500,422218500,451500,451500,451500,451500,1
|
|
20240604,100400,421767000,452000,452000,452000,452000,0
|
|
20240604,100300,421767000,452000,452000,452000,452000,2
|
|
20240604,100200,420863000,451000,451500,451500,451000,3
|
|
20240604,100100,419509500,451500,451500,451500,451000,3
|
|
20240604,100000,418155500,452000,452000,452000,452000,1
|
|
20240604,095900,417703500,451500,451500,451500,451500,0
|
|
20240604,095800,417703500,451500,451500,451500,451500,0
|
|
20240604,095700,417703500,451500,451500,451500,451500,6
|
|
20240604,095600,414994500,451000,450500,451500,450500,34
|
|
20240604,095500,399651500,451000,451500,451500,450500,100
|
|
20240604,095400,354573000,451500,451500,451500,451500,0
|
|
20240604,095300,354573000,451500,451500,451500,451500,12
|
|
20240604,095200,349155000,451500,451500,451500,451500,4
|
|
20240604,095100,347349000,451500,451500,451500,451500,10
|
|
20240604,095000,342834000,451500,451500,452000,451500,14
|
|
20240604,094900,336510500,451500,451000,451500,451000,16
|
|
20240604,094800,329287000,451500,451500,451500,451500,0
|
|
20240604,094700,329287000,451500,451500,451500,451500,19
|
|
20240604,094600,320708500,451500,451500,451500,451500,1
|
|
20240604,094500,320257000,451500,451500,451500,451500,0
|
|
20240604,094400,320257000,451500,451500,451500,451500,17
|
|
20240604,094300,312581500,452000,452000,452000,451500,4
|
|
20240604,094200,310774500,452500,452500,452500,452500,2
|
|
20240604,094100,309869500,452000,452000,452000,452000,8
|
|
20240604,094000,306253500,452000,452000,452000,452000,0
|
|
20240604,093900,306253500,452000,452000,452000,452000,1
|
|
20240604,093800,305801500,452000,452000,452500,452000,17
|
|
20240604,093700,298116500,452000,452000,452000,452000,1
|
|
20240604,093600,297664500,453000,452000,453000,452000,41
|
|
20240604,093500,279131500,452000,452000,452000,452000,10
|
|
20240604,093400,274611500,452500,452500,452500,452500,5
|
|
20240604,093300,272349000,452500,452500,452500,452500,0
|
|
20240604,093200,272349000,452500,452500,452500,452500,0
|
|
20240604,093100,272349000,452500,452000,452500,452000,6
|
|
20240604,093000,269635000,452500,452500,452500,452000,3
|
|
20240604,092900,268278000,452000,452500,452500,452000,46
|
|
20240604,092800,247468500,452500,452500,452500,452500,10
|
|
20240604,092700,242943500,453000,453000,453000,453000,5
|
|
20240604,092600,240678500,453000,454000,454000,453000,5
|
|
20240604,092500,238412500,453500,453000,453500,453000,35
|
|
20240604,092400,222556000,453000,453000,453000,453000,8
|
|
20240604,092300,218932000,453000,453500,453500,453000,66
|
|
20240604,092200,189026500,453500,453500,453500,453500,0
|
|
20240604,092100,189026500,453500,453500,453500,453500,1
|
|
20240604,092000,188573000,453500,453500,453500,453500,1
|
|
20240604,091900,188119500,453000,453000,453000,453000,1
|
|
20240604,091800,187666500,453500,454500,454500,453500,4
|
|
20240604,091700,185849500,453000,453000,453000,453000,2
|
|
20240604,091600,184943500,454500,454500,454500,454500,4
|
|
20240604,091500,183125500,455000,454500,455000,454500,7
|
|
20240604,091400,179943500,454500,454500,454500,454500,1
|
|
20240604,091300,179489000,454500,453500,454500,453500,5
|
|
20240604,091200,177217500,453500,453500,453500,453500,4
|
|
20240604,091100,175403500,454000,454000,454000,454000,2
|
|
20240604,091000,174495500,453000,455000,455000,453000,34
|
|
20240604,090900,159086500,455000,455000,455000,455000,1
|
|
20240604,090800,158631500,455000,455000,455000,455000,1
|
|
20240604,090700,158176500,455000,454500,455000,453000,24
|
|
20240604,090600,147266500,454500,452500,454500,452500,48
|
|
20240604,090500,125507000,452500,453000,453000,452500,38
|
|
20240604,090400,108302500,453000,453000,454000,453000,32
|
|
20240604,090300,93795500,453500,453000,453500,453000,21
|
|
20240604,090200,84276500,453500,453500,453500,453000,22
|
|
20240604,090100,74302000,453500,453000,453500,453000,13
|
|
20240604,090000,68407500,453000,453000,453500,453000,151
|