668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,200400,1115836450,29650,29650,29650,29650,0
|
|
20240610,200300,1115836450,29650,29650,29650,29650,0
|
|
20240610,200200,1115836450,29650,29650,29650,29650,0
|
|
20240610,200100,1115836450,29650,29650,29650,29650,0
|
|
20240610,200000,1115836450,29650,29650,29650,29650,0
|
|
20240610,195900,1115836450,29650,29650,29650,29650,0
|
|
20240610,195800,1115836450,29650,29650,29650,29650,0
|
|
20240610,195700,1115836450,29650,29650,29650,29650,0
|
|
20240610,195600,1115836450,29650,29650,29650,29650,0
|
|
20240610,195500,1115836450,29650,29650,29650,29650,0
|
|
20240610,195400,1115836450,29650,29650,29650,29650,0
|
|
20240610,195300,1115836450,29650,29650,29650,29650,0
|
|
20240610,195200,1115836450,29650,29650,29650,29650,0
|
|
20240610,195100,1115836450,29650,29650,29650,29650,0
|
|
20240610,195000,1115836450,29650,29650,29650,29650,0
|
|
20240610,194900,1115836450,29650,29650,29650,29650,0
|
|
20240610,194800,1115836450,29650,29650,29650,29650,0
|
|
20240610,194700,1115836450,29650,29650,29650,29650,0
|
|
20240610,194600,1115836450,29650,29650,29650,29650,0
|
|
20240610,194500,1115836450,29650,29650,29650,29650,0
|
|
20240610,194400,1115836450,29650,29650,29650,29650,0
|
|
20240610,194300,1115836450,29650,29650,29650,29650,0
|
|
20240610,194200,1115836450,29650,29650,29650,29650,0
|
|
20240610,194100,1115836450,29650,29650,29650,29650,0
|
|
20240610,194000,1115836450,29650,29650,29650,29650,0
|
|
20240610,193900,1115836450,29650,29650,29650,29650,0
|
|
20240610,193800,1115836450,29650,29650,29650,29650,0
|
|
20240610,193700,1115836450,29650,29650,29650,29650,0
|
|
20240610,193600,1115836450,29650,29650,29650,29650,0
|
|
20240610,193500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,193400,1115836450,29650,29650,29650,29650,0
|
|
20240610,193300,1115836450,29650,29650,29650,29650,0
|
|
20240610,193200,1115836450,29650,29650,29650,29650,0
|
|
20240610,193100,1115836450,29650,29650,29650,29650,0
|
|
20240610,193000,1115836450,29650,29650,29650,29650,0
|
|
20240610,192900,1115836450,29650,29650,29650,29650,0
|
|
20240610,192800,1115836450,29650,29650,29650,29650,0
|
|
20240610,192700,1115836450,29650,29650,29650,29650,0
|
|
20240610,192600,1115836450,29650,29650,29650,29650,0
|
|
20240610,192500,1115836450,29650,29650,29650,29650,0
|
|
20240610,192400,1115836450,29650,29650,29650,29650,0
|
|
20240610,192300,1115836450,29650,29650,29650,29650,0
|
|
20240610,192200,1115836450,29650,29650,29650,29650,0
|
|
20240610,192100,1115836450,29650,29650,29650,29650,0
|
|
20240610,192000,1115836450,29650,29650,29650,29650,0
|
|
20240610,191900,1115836450,29650,29650,29650,29650,0
|
|
20240610,191800,1115836450,29650,29650,29650,29650,0
|
|
20240610,191700,1115836450,29650,29650,29650,29650,0
|
|
20240610,191600,1115836450,29650,29650,29650,29650,0
|
|
20240610,191500,1115836450,29650,29650,29650,29650,0
|
|
20240610,191400,1115836450,29650,29650,29650,29650,0
|
|
20240610,191300,1115836450,29650,29650,29650,29650,0
|
|
20240610,191200,1115836450,29650,29650,29650,29650,0
|
|
20240610,191100,1115836450,29650,29650,29650,29650,0
|
|
20240610,191000,1115836450,29650,29650,29650,29650,0
|
|
20240610,190900,1115836450,29650,29650,29650,29650,0
|
|
20240610,190800,1115836450,29650,29650,29650,29650,0
|
|
20240610,190700,1115836450,29650,29650,29650,29650,0
|
|
20240610,190600,1115836450,29650,29650,29650,29650,0
|
|
20240610,190500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,190400,1115836450,29650,29650,29650,29650,0
|
|
20240610,190300,1115836450,29650,29650,29650,29650,0
|
|
20240610,190200,1115836450,29650,29650,29650,29650,0
|
|
20240610,190100,1115836450,29650,29650,29650,29650,0
|
|
20240610,190000,1115836450,29650,29650,29650,29650,0
|
|
20240610,185900,1115836450,29650,29650,29650,29650,0
|
|
20240610,185800,1115836450,29650,29650,29650,29650,0
|
|
20240610,185700,1115836450,29650,29650,29650,29650,0
|
|
20240610,185600,1115836450,29650,29650,29650,29650,0
|
|
20240610,185500,1115836450,29650,29650,29650,29650,0
|
|
20240610,185400,1115836450,29650,29650,29650,29650,0
|
|
20240610,185300,1115836450,29650,29650,29650,29650,0
|
|
20240610,185200,1115836450,29650,29650,29650,29650,0
|
|
20240610,185100,1115836450,29650,29650,29650,29650,0
|
|
20240610,185000,1115836450,29650,29650,29650,29650,0
|
|
20240610,184900,1115836450,29650,29650,29650,29650,0
|
|
20240610,184800,1115836450,29650,29650,29650,29650,0
|
|
20240610,184700,1115836450,29650,29650,29650,29650,0
|
|
20240610,184600,1115836450,29650,29650,29650,29650,0
|
|
20240610,184500,1115836450,29650,29650,29650,29650,0
|
|
20240610,184400,1115836450,29650,29650,29650,29650,0
|
|
20240610,184300,1115836450,29650,29650,29650,29650,0
|
|
20240610,184200,1115836450,29650,29650,29650,29650,0
|
|
20240610,184100,1115836450,29650,29650,29650,29650,0
|
|
20240610,184000,1115836450,29650,29650,29650,29650,0
|
|
20240610,183900,1115836450,29650,29650,29650,29650,0
|
|
20240610,183800,1115836450,29650,29650,29650,29650,0
|
|
20240610,183700,1115836450,29650,29650,29650,29650,0
|
|
20240610,183600,1115836450,29650,29650,29650,29650,0
|
|
20240610,183500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,183400,1115836450,29650,29650,29650,29650,0
|
|
20240610,183300,1115836450,29650,29650,29650,29650,0
|
|
20240610,183200,1115836450,29650,29650,29650,29650,0
|
|
20240610,183100,1115836450,29650,29650,29650,29650,0
|
|
20240610,183000,1115836450,29650,29650,29650,29650,0
|
|
20240610,182900,1115836450,29650,29650,29650,29650,0
|
|
20240610,182800,1115836450,29650,29650,29650,29650,0
|
|
20240610,182700,1115836450,29650,29650,29650,29650,0
|
|
20240610,182600,1115836450,29650,29650,29650,29650,0
|
|
20240610,182500,1115836450,29650,29650,29650,29650,0
|
|
20240610,182400,1115836450,29650,29650,29650,29650,0
|
|
20240610,182300,1115836450,29650,29650,29650,29650,0
|
|
20240610,182200,1115836450,29650,29650,29650,29650,0
|
|
20240610,182100,1115836450,29650,29650,29650,29650,0
|
|
20240610,182000,1115836450,29650,29650,29650,29650,0
|
|
20240610,181900,1115836450,29650,29650,29650,29650,0
|
|
20240610,181800,1115836450,29650,29650,29650,29650,0
|
|
20240610,181700,1115836450,29650,29650,29650,29650,0
|
|
20240610,181600,1115836450,29650,29650,29650,29650,0
|
|
20240610,181500,1115836450,29650,29650,29650,29650,0
|
|
20240610,181400,1115836450,29650,29650,29650,29650,0
|
|
20240610,181300,1115836450,29650,29650,29650,29650,0
|
|
20240610,181200,1115836450,29650,29650,29650,29650,0
|
|
20240610,181100,1115836450,29650,29650,29650,29650,0
|
|
20240610,181000,1115836450,29650,29650,29650,29650,0
|
|
20240610,180900,1115836450,29650,29650,29650,29650,0
|
|
20240610,180800,1115836450,29650,29650,29650,29650,0
|
|
20240610,180700,1115836450,29650,29650,29650,29650,0
|
|
20240610,180600,1115836450,29650,29650,29650,29650,0
|
|
20240610,180500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,180400,1115836450,29650,29650,29650,29650,0
|
|
20240610,180300,1115836450,29650,29650,29650,29650,0
|
|
20240610,180200,1115836450,29650,29650,29650,29650,0
|
|
20240610,180100,1115836450,29650,29650,29650,29650,0
|
|
20240610,180000,1115836450,29650,29650,29650,29650,0
|
|
20240610,175900,1115836450,29650,29650,29650,29650,0
|
|
20240610,175800,1115836450,29650,29650,29650,29650,0
|
|
20240610,175700,1115836450,29650,29650,29650,29650,0
|
|
20240610,175600,1115836450,29650,29650,29650,29650,0
|
|
20240610,175500,1115836450,29650,29650,29650,29650,0
|
|
20240610,175400,1115836450,29650,29650,29650,29650,0
|
|
20240610,175300,1115836450,29650,29650,29650,29650,0
|
|
20240610,175200,1115836450,29650,29650,29650,29650,0
|
|
20240610,175100,1115836450,29650,29650,29650,29650,0
|
|
20240610,175000,1115836450,29650,29650,29650,29650,0
|
|
20240610,174900,1115836450,29650,29650,29650,29650,0
|
|
20240610,174800,1115836450,29650,29650,29650,29650,0
|
|
20240610,174700,1115836450,29650,29650,29650,29650,0
|
|
20240610,174600,1115836450,29650,29650,29650,29650,0
|
|
20240610,174500,1115836450,29650,29650,29650,29650,0
|
|
20240610,174400,1115836450,29650,29650,29650,29650,0
|
|
20240610,174300,1115836450,29650,29650,29650,29650,0
|
|
20240610,174200,1115836450,29650,29650,29650,29650,0
|
|
20240610,174100,1115836450,29650,29650,29650,29650,0
|
|
20240610,174000,1115836450,29650,29650,29650,29650,0
|
|
20240610,173900,1115836450,29650,29650,29650,29650,0
|
|
20240610,173800,1115836450,29650,29650,29650,29650,0
|
|
20240610,173700,1115836450,29650,29650,29650,29650,0
|
|
20240610,173600,1115836450,29650,29650,29650,29650,0
|
|
20240610,173500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,173400,1115836450,29650,29650,29650,29650,0
|
|
20240610,173300,1115836450,29650,29650,29650,29650,0
|
|
20240610,173200,1115836450,29650,29650,29650,29650,0
|
|
20240610,173100,1115836450,29650,29650,29650,29650,0
|
|
20240610,173000,1115836450,29650,29650,29650,29650,0
|
|
20240610,172900,1115836450,29650,29650,29650,29650,0
|
|
20240610,172800,1115836450,29650,29650,29650,29650,0
|
|
20240610,172700,1115836450,29650,29650,29650,29650,0
|
|
20240610,172600,1115836450,29650,29650,29650,29650,0
|
|
20240610,172500,1115836450,29650,29650,29650,29650,0
|
|
20240610,172400,1115836450,29650,29650,29650,29650,0
|
|
20240610,172300,1115836450,29650,29650,29650,29650,0
|
|
20240610,172200,1115836450,29650,29650,29650,29650,0
|
|
20240610,172100,1115836450,29650,29650,29650,29650,0
|
|
20240610,172000,1115836450,29650,29650,29650,29650,0
|
|
20240610,171900,1115836450,29650,29650,29650,29650,0
|
|
20240610,171800,1115836450,29650,29650,29650,29650,0
|
|
20240610,171700,1115836450,29650,29650,29650,29650,0
|
|
20240610,171600,1115836450,29650,29650,29650,29650,0
|
|
20240610,171500,1115836450,29650,29650,29650,29650,0
|
|
20240610,171400,1115836450,29650,29650,29650,29650,0
|
|
20240610,171300,1115836450,29650,29650,29650,29650,0
|
|
20240610,171200,1115836450,29650,29650,29650,29650,0
|
|
20240610,171100,1115836450,29650,29650,29650,29650,0
|
|
20240610,171000,1115836450,29650,29650,29650,29650,0
|
|
20240610,170900,1115836450,29650,29650,29650,29650,0
|
|
20240610,170800,1115836450,29650,29650,29650,29650,0
|
|
20240610,170700,1115836450,29650,29650,29650,29650,0
|
|
20240610,170600,1115836450,29650,29650,29650,29650,0
|
|
20240610,170500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,170400,1115836450,29650,29650,29650,29650,0
|
|
20240610,170300,1115836450,29650,29650,29650,29650,0
|
|
20240610,170200,1115836450,29650,29650,29650,29650,0
|
|
20240610,170100,1115836450,29650,29650,29650,29650,0
|
|
20240610,170000,1115836450,29650,29650,29650,29650,0
|
|
20240610,165900,1115836450,29650,29650,29650,29650,0
|
|
20240610,165800,1115836450,29650,29650,29650,29650,0
|
|
20240610,165700,1115836450,29650,29650,29650,29650,0
|
|
20240610,165600,1115836450,29650,29650,29650,29650,0
|
|
20240610,165500,1115836450,29650,29650,29650,29650,0
|
|
20240610,165400,1115836450,29650,29650,29650,29650,0
|
|
20240610,165300,1115836450,29650,29650,29650,29650,0
|
|
20240610,165200,1115836450,29650,29650,29650,29650,0
|
|
20240610,165100,1115836450,29650,29650,29650,29650,0
|
|
20240610,165000,1115836450,29650,29650,29650,29650,0
|
|
20240610,164900,1115836450,29650,29650,29650,29650,0
|
|
20240610,164800,1115836450,29650,29650,29650,29650,0
|
|
20240610,164700,1115836450,29650,29650,29650,29650,0
|
|
20240610,164600,1115836450,29650,29650,29650,29650,0
|
|
20240610,164500,1115836450,29650,29650,29650,29650,0
|
|
20240610,164400,1115836450,29650,29650,29650,29650,0
|
|
20240610,164300,1115836450,29650,29650,29650,29650,0
|
|
20240610,164200,1115836450,29650,29650,29650,29650,0
|
|
20240610,164100,1115836450,29650,29650,29650,29650,0
|
|
20240610,164000,1115836450,29650,29650,29650,29650,0
|
|
20240610,163900,1115836450,29650,29650,29650,29650,0
|
|
20240610,163800,1115836450,29650,29650,29650,29650,0
|
|
20240610,163700,1115836450,29650,29650,29650,29650,0
|
|
20240610,163600,1115836450,29650,29650,29650,29650,0
|
|
20240610,163500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,163400,1115836450,29650,29650,29650,29650,0
|
|
20240610,163300,1115836450,29650,29650,29650,29650,0
|
|
20240610,163200,1115836450,29650,29650,29650,29650,0
|
|
20240610,163100,1115836450,29650,29650,29650,29650,0
|
|
20240610,163000,1115836450,29650,29650,29650,29650,0
|
|
20240610,162900,1115836450,29650,29650,29650,29650,0
|
|
20240610,162800,1115836450,29650,29650,29650,29650,0
|
|
20240610,162700,1115836450,29650,29650,29650,29650,0
|
|
20240610,162600,1115836450,29650,29650,29650,29650,0
|
|
20240610,162500,1115836450,29650,29650,29650,29650,0
|
|
20240610,162400,1115836450,29650,29650,29650,29650,0
|
|
20240610,162300,1115836450,29650,29650,29650,29650,0
|
|
20240610,162200,1115836450,29650,29650,29650,29650,0
|
|
20240610,162100,1115836450,29650,29650,29650,29650,0
|
|
20240610,162000,1115836450,29650,29650,29650,29650,0
|
|
20240610,161900,1115836450,29650,29650,29650,29650,0
|
|
20240610,161800,1115836450,29650,29650,29650,29650,0
|
|
20240610,161700,1115836450,29650,29650,29650,29650,0
|
|
20240610,161600,1115836450,29650,29650,29650,29650,0
|
|
20240610,161500,1115836450,29650,29650,29650,29650,0
|
|
20240610,161400,1115836450,29650,29650,29650,29650,0
|
|
20240610,161300,1115836450,29650,29650,29650,29650,0
|
|
20240610,161200,1115836450,29650,29650,29650,29650,0
|
|
20240610,161100,1115836450,29650,29650,29650,29650,0
|
|
20240610,161000,1115836450,29650,29650,29650,29650,0
|
|
20240610,160900,1115836450,29650,29650,29650,29650,0
|
|
20240610,160800,1115836450,29650,29650,29650,29650,0
|
|
20240610,160700,1115836450,29650,29650,29650,29650,0
|
|
20240610,160600,1115836450,29650,29650,29650,29650,0
|
|
20240610,160500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,160400,1115836450,29650,29650,29650,29650,0
|
|
20240610,160300,1115836450,29650,29650,29650,29650,0
|
|
20240610,160200,1115836450,29650,29650,29650,29650,0
|
|
20240610,160100,1115836450,29650,29650,29650,29650,0
|
|
20240610,160000,1115836450,29650,29650,29650,29650,0
|
|
20240610,155900,1115836450,29650,29650,29650,29650,0
|
|
20240610,155800,1115836450,29650,29650,29650,29650,0
|
|
20240610,155700,1115836450,29650,29650,29650,29650,0
|
|
20240610,155600,1115836450,29650,29650,29650,29650,0
|
|
20240610,155500,1115836450,29650,29650,29650,29650,0
|
|
20240610,155400,1115836450,29650,29650,29650,29650,0
|
|
20240610,155300,1115836450,29650,29650,29650,29650,0
|
|
20240610,155200,1115836450,29650,29650,29650,29650,0
|
|
20240610,155100,1115836450,29650,29650,29650,29650,0
|
|
20240610,155000,1115836450,29650,29650,29650,29650,0
|
|
20240610,154900,1115836450,29650,29650,29650,29650,0
|
|
20240610,154800,1115836450,29650,29650,29650,29650,0
|
|
20240610,154700,1115836450,29650,29650,29650,29650,0
|
|
20240610,154600,1115836450,29650,29650,29650,29650,0
|
|
20240610,154500,1115836450,29650,29650,29650,29650,0
|
|
20240610,154400,1115836450,29650,29650,29650,29650,0
|
|
20240610,154300,1115836450,29650,29650,29650,29650,0
|
|
20240610,154200,1115836450,29650,29650,29650,29650,0
|
|
20240610,154100,1115836450,29650,29650,29650,29650,0
|
|
20240610,154000,1115836450,29650,29650,29650,29650,0
|
|
20240610,153900,1115836450,29650,29650,29650,29650,0
|
|
20240610,153800,1115836450,29650,29650,29650,29650,0
|
|
20240610,153700,1115836450,29650,29650,29650,29650,0
|
|
20240610,153600,1115836450,29650,29650,29650,29650,0
|
|
20240610,153500,1115836450,29650,29650,29650,29650,1767
|
|
20240610,153400,1115836450,29650,29650,29650,29650,0
|
|
20240610,153300,1115836450,29650,29650,29650,29650,0
|
|
20240610,153200,1115836450,29650,29650,29650,29650,0
|
|
20240610,153100,1115836450,29650,29650,29650,29650,0
|
|
20240610,153000,1115836450,29650,29650,29650,29650,1767
|
|
20240610,152900,1063444900,29550,29550,29550,29550,0
|
|
20240610,152800,1063444900,29550,29550,29550,29550,0
|
|
20240610,152700,1063444900,29550,29550,29550,29550,0
|
|
20240610,152600,1063444900,29550,29550,29550,29550,0
|
|
20240610,152500,1063444900,29550,29550,29550,29550,0
|
|
20240610,152400,1063444900,29550,29550,29550,29550,0
|
|
20240610,152300,1063444900,29550,29550,29550,29550,0
|
|
20240610,152200,1063444900,29550,29550,29550,29550,0
|
|
20240610,152100,1063444900,29550,29550,29550,29550,0
|
|
20240610,152000,1063444900,29550,29550,29550,29550,0
|
|
20240610,151900,1063444900,29550,29500,29550,29500,14
|
|
20240610,151800,1063031700,29500,29450,29550,29450,228
|
|
20240610,151700,1056306650,29400,29400,29400,29400,13
|
|
20240610,151600,1055924450,29500,29500,29500,29400,75
|
|
20240610,151500,1053712150,29500,29450,29500,29350,118
|
|
20240610,151400,1050246350,29500,29500,29500,29500,155
|
|
20240610,151300,1045673850,29500,29500,29500,29500,146
|
|
20240610,151200,1041366850,29500,29400,29500,29400,336
|
|
20240610,151100,1031474950,29400,29400,29400,29400,31
|
|
20240610,151000,1030563550,29400,29400,29450,29400,70
|
|
20240610,150900,1028504550,29450,29400,29450,29400,64
|
|
20240610,150800,1026622000,29450,29450,29450,29400,32
|
|
20240610,150700,1025679700,29450,29450,29450,29400,121
|
|
20240610,150600,1022121500,29450,29450,29450,29450,15
|
|
20240610,150500,1021679750,29450,29450,29450,29450,16
|
|
20240610,150400,1021208550,29450,29450,29450,29450,46
|
|
20240610,150300,1019853850,29400,29400,29400,29400,97
|
|
20240610,150200,1017002050,29400,29350,29400,29350,17
|
|
20240610,150100,1016502300,29350,29400,29400,29350,276
|
|
20240610,150000,1008388700,29400,29350,29400,29350,16
|
|
20240610,145900,1007918350,29400,29350,29400,29350,87
|
|
20240610,145800,1005364100,29400,29400,29400,29400,32
|
|
20240610,145700,1004423300,29400,29450,29450,29400,299
|
|
20240610,145600,995625250,29450,29500,29500,29450,40
|
|
20240610,145500,994446500,29450,29450,29450,29450,71
|
|
20240610,145400,992355550,29450,29450,29450,29450,16
|
|
20240610,145300,991884350,29450,29450,29450,29450,75
|
|
20240610,145200,989675600,29450,29450,29450,29450,16
|
|
20240610,145100,989204400,29450,29400,29450,29400,23
|
|
20240610,145000,988527450,29400,29450,29450,29400,20
|
|
20240610,144900,987938700,29450,29450,29450,29450,35
|
|
20240610,144800,986907950,29450,29450,29450,29450,36
|
|
20240610,144700,985847750,29450,29450,29450,29450,16
|
|
20240610,144600,985376550,29450,29400,29450,29400,31
|
|
20240610,144500,984464400,29400,29450,29450,29400,35
|
|
20240610,144400,983434650,29450,29450,29450,29450,198
|
|
20240610,144300,977603550,29450,29450,29450,29400,43
|
|
20240610,144200,976337250,29500,29450,29500,29450,88
|
|
20240610,144100,973744800,29450,29450,29450,29450,15
|
|
20240610,144000,973303050,29450,29450,29450,29450,15
|
|
20240610,143900,972861300,29450,29450,29450,29450,23
|
|
20240610,143800,972183950,29450,29450,29450,29450,59
|
|
20240610,143700,970446400,29400,29450,29450,29400,119
|
|
20240610,143600,966947000,29450,29450,29450,29450,16
|
|
20240610,143500,966475800,29450,29500,29500,29450,84
|
|
20240610,143400,963999700,29500,29450,29500,29450,58
|
|
20240610,143300,962288850,29500,29500,29500,29500,15
|
|
20240610,143200,961846350,29500,29500,29500,29500,16
|
|
20240610,143100,961374350,29500,29500,29500,29500,53
|
|
20240610,143000,959810850,29500,29500,29500,29500,16
|
|
20240610,142900,959338850,29500,29500,29500,29500,32
|
|
20240610,142800,958394850,29500,29500,29500,29500,27
|
|
20240610,142700,957598350,29500,29500,29500,29500,44
|
|
20240610,142600,956300350,29500,29500,29500,29500,115
|
|
20240610,142500,952907850,29500,29550,29550,29500,30
|
|
20240610,142400,952022050,29550,29500,29550,29500,201
|
|
20240610,142300,946091750,29500,29500,29500,29500,150
|
|
20240610,142200,941666750,29500,29500,29500,29500,16
|
|
20240610,142100,941194750,29500,29500,29500,29500,15
|
|
20240610,142000,940752250,29500,29500,29500,29450,63
|
|
20240610,141900,938893800,29500,29500,29500,29500,16
|
|
20240610,141800,938421800,29500,29500,29500,29500,17
|
|
20240610,141700,937920300,29500,29500,29500,29500,31
|
|
20240610,141600,937005800,29400,29500,29500,29400,37
|
|
20240610,141500,935914400,29500,29500,29500,29500,16
|
|
20240610,141400,935442400,29400,29500,29500,29400,37
|
|
20240610,141300,934352950,29500,29500,29500,29500,15
|
|
20240610,141200,933910450,29500,29500,29500,29500,44
|
|
20240610,141100,932612450,29500,29400,29500,29350,102
|
|
20240610,141000,929616250,29400,29450,29500,29400,166
|
|
20240610,140900,924729750,29450,29450,29500,29450,95
|
|
20240610,140800,921931150,29450,29500,29500,29450,87
|
|
20240610,140700,919367000,29500,29500,29500,29500,16
|
|
20240610,140600,918895000,29500,29500,29500,29500,16
|
|
20240610,140500,918423000,29500,29500,29500,29450,52
|
|
20240610,140400,916889050,29500,29500,29500,29500,36
|
|
20240610,140300,915827050,29500,29500,29500,29500,16
|
|
20240610,140200,915355050,29450,29500,29500,29450,27
|
|
20240610,140100,914559100,29500,29500,29500,29500,51
|
|
20240610,140000,913054600,29450,29500,29500,29450,17
|
|
20240610,135900,912553200,29500,29500,29500,29500,15
|
|
20240610,135800,912110700,29500,29500,29500,29500,16
|
|
20240610,135700,911638700,29500,29500,29500,29500,66
|
|
20240610,135600,909691700,29500,29450,29500,29450,135
|
|
20240610,135500,905715150,29450,29450,29450,29450,15
|
|
20240610,135400,905273400,29450,29400,29450,29400,395
|
|
20240610,135300,893659650,29450,29450,29450,29450,38
|
|
20240610,135200,892540550,29450,29450,29450,29450,17
|
|
20240610,135100,892039900,29450,29450,29450,29450,48
|
|
20240610,135000,890626300,29400,29450,29450,29400,147
|
|
20240610,134900,886302150,29450,29450,29450,29450,15
|
|
20240610,134800,885860400,29450,29450,29450,29450,15
|
|
20240610,134700,885418650,29450,29450,29450,29450,16
|
|
20240610,134600,884947450,29450,29450,29450,29400,47
|
|
20240610,134500,883563350,29450,29450,29450,29400,1084
|
|
20240610,134400,851679550,29500,29550,29550,29500,33
|
|
20240610,134300,850705300,29550,29550,29550,29550,115
|
|
20240610,134200,847307050,29550,29550,29550,29550,69
|
|
20240610,134100,845268100,29550,29550,29550,29500,355
|
|
20240610,134000,834791600,29550,29600,29600,29550,209
|
|
20240610,133900,828607500,29600,29600,29600,29600,16
|
|
20240610,133800,828133900,29600,29600,29600,29550,49
|
|
20240610,133700,826684450,29600,29600,29600,29600,18
|
|
20240610,133600,826151650,29600,29650,29650,29600,63
|
|
20240610,133500,824286100,29600,29650,29650,29600,53
|
|
20240610,133400,822715400,29650,29650,29650,29650,16
|
|
20240610,133300,822241000,29600,29650,29650,29600,19
|
|
20240610,133200,821677750,29600,29650,29650,29600,16
|
|
20240610,133100,821203400,29650,29600,29650,29600,26
|
|
20240610,133000,820433000,29600,29650,29650,29600,25
|
|
20240610,132900,819692250,29550,29600,29650,29550,79
|
|
20240610,132800,817353200,29600,29650,29650,29600,168
|
|
20240610,132700,812379600,29650,29600,29650,29600,91
|
|
20240610,132600,809682950,29650,29650,29650,29650,33
|
|
20240610,132500,808704500,29600,29650,29650,29600,16
|
|
20240610,132400,808230150,29600,29650,29650,29600,16
|
|
20240610,132300,807755800,29600,29600,29650,29600,31
|
|
20240610,132200,806837400,29600,29650,29650,29600,54
|
|
20240610,132100,805238250,29650,29650,29650,29650,18
|
|
20240610,132000,804704550,29650,29650,29650,29600,56
|
|
20240610,131900,803044400,29600,29650,29650,29600,246
|
|
20240610,131800,795755700,29650,29600,29650,29600,86
|
|
20240610,131700,793209300,29600,29600,29600,29600,26
|
|
20240610,131600,792439700,29600,29600,29600,29600,51
|
|
20240610,131500,790930100,29600,29550,29600,29550,15
|
|
20240610,131400,790486700,29600,29550,29600,29550,101
|
|
20240610,131300,787498350,29550,29600,29600,29550,66
|
|
20240610,131200,785544800,29600,29600,29600,29600,0
|
|
20240610,131100,785544800,29600,29600,29600,29550,8
|
|
20240610,131000,785308050,29600,29600,29600,29600,15
|
|
20240610,130900,784864050,29550,29550,29550,29550,2
|
|
20240610,130800,784804950,29600,29550,29600,29550,4
|
|
20240610,130700,784686650,29600,29600,29600,29600,75
|
|
20240610,130600,782466650,29600,29650,29650,29600,62
|
|
20240610,130500,780628400,29650,29600,29650,29600,91
|
|
20240610,130400,777932100,29650,29650,29650,29650,16
|
|
20240610,130300,777457700,29650,29650,29650,29650,30
|
|
20240610,130200,776568200,29650,29650,29650,29600,302
|
|
20240610,130100,767615800,29650,29600,29650,29600,59
|
|
20240610,130000,765867950,29600,29600,29650,29600,57
|
|
20240610,125900,764179650,29600,29600,29600,29600,30
|
|
20240610,125800,763291650,29650,29650,29650,29600,175
|
|
20240610,125700,758103950,29650,29600,29650,29550,568
|
|
20240610,125600,741263000,29650,29650,29650,29550,4
|
|
20240610,125500,741144500,29550,29500,29600,29500,2411
|
|
20240610,125400,669920700,29500,29500,29500,29500,15
|
|
20240610,125300,669478200,29450,29450,29500,29450,101
|
|
20240610,125200,666498800,29500,29500,29500,29500,105
|
|
20240610,125100,663401300,29450,29450,29450,29450,5
|
|
20240610,125000,663254050,29500,29500,29500,29500,24
|
|
20240610,124900,662546050,29500,29500,29500,29500,19
|
|
20240610,124800,661985550,29500,29500,29500,29500,0
|
|
20240610,124700,661985550,29500,29500,29500,29500,0
|
|
20240610,124600,661985550,29500,29450,29500,29450,45
|
|
20240610,124500,660658100,29500,29500,29500,29500,0
|
|
20240610,124400,660658100,29500,29500,29500,29450,13
|
|
20240610,124300,660274650,29450,29450,29450,29450,62
|
|
20240610,124200,658448750,29450,29450,29450,29450,132
|
|
20240610,124100,654561350,29450,29450,29450,29450,25
|
|
20240610,124000,653825100,29450,29450,29450,29450,15
|
|
20240610,123900,653383350,29450,29500,29500,29450,35
|
|
20240610,123800,652351150,29500,29500,29500,29500,100
|
|
20240610,123700,649401150,29500,29450,29500,29450,306
|
|
20240610,123600,640387100,29450,29450,29450,29400,765
|
|
20240610,123500,617857900,29450,29400,29450,29400,163
|
|
20240610,123400,613060700,29350,29350,29350,29350,0
|
|
20240610,123300,613060700,29350,29350,29350,29350,0
|
|
20240610,123200,613060700,29350,29350,29350,29350,1
|
|
20240610,123100,613031350,29300,29350,29350,29300,238
|
|
20240610,123000,606052750,29350,29350,29350,29350,0
|
|
20240610,122900,606052750,29350,29350,29350,29350,1
|
|
20240610,122800,606023400,29350,29350,29350,29350,23
|
|
20240610,122700,605348350,29350,29350,29350,29350,2
|
|
20240610,122600,605289650,29350,29350,29350,29350,0
|
|
20240610,122500,605289650,29350,29350,29350,29350,100
|
|
20240610,122400,602354650,29400,29400,29400,29400,68
|
|
20240610,122300,600355450,29400,29400,29400,29400,0
|
|
20240610,122200,600355450,29400,29350,29400,29350,9
|
|
20240610,122100,600090900,29350,29350,29350,29350,0
|
|
20240610,122000,600090900,29350,29350,29350,29350,0
|
|
20240610,121900,600090900,29350,29350,29350,29350,0
|
|
20240610,121800,600090900,29350,29350,29350,29350,0
|
|
20240610,121700,600090900,29350,29350,29350,29350,2
|
|
20240610,121600,600032200,29350,29350,29350,29350,0
|
|
20240610,121500,600032200,29350,29350,29350,29350,1
|
|
20240610,121400,600002850,29400,29400,29400,29400,10
|
|
20240610,121300,599708850,29350,29350,29350,29350,23
|
|
20240610,121200,599033800,29350,29350,29350,29350,72
|
|
20240610,121100,596920600,29400,29400,29400,29400,128
|
|
20240610,121000,593157400,29400,29400,29400,29400,0
|
|
20240610,120900,593157400,29400,29400,29400,29400,300
|
|
20240610,120800,584337400,29400,29450,29450,29400,2
|
|
20240610,120700,584278550,29450,29450,29450,29450,0
|
|
20240610,120600,584278550,29450,29450,29450,29450,90
|
|
20240610,120500,581628050,29450,29450,29450,29450,7
|
|
20240610,120400,581421900,29400,29400,29400,29400,0
|
|
20240610,120300,581421900,29400,29400,29400,29400,0
|
|
20240610,120200,581421900,29400,29400,29400,29400,1
|
|
20240610,120100,581392500,29450,29450,29450,29450,84
|
|
20240610,120000,578918700,29450,29450,29450,29450,0
|
|
20240610,115900,578918700,29450,29450,29450,29450,0
|
|
20240610,115800,578918700,29450,29450,29450,29450,89
|
|
20240610,115700,576297650,29400,29400,29400,29400,0
|
|
20240610,115600,576297650,29400,29400,29400,29400,4
|
|
20240610,115500,576180050,29400,29400,29400,29400,1
|
|
20240610,115400,576150650,29400,29400,29400,29400,20
|
|
20240610,115300,575562650,29450,29450,29450,29450,1
|
|
20240610,115200,575533200,29450,29450,29450,29450,0
|
|
20240610,115100,575533200,29450,29450,29450,29450,42
|
|
20240610,115000,574296300,29450,29400,29450,29400,20
|
|
20240610,114900,573707500,29400,29400,29400,29400,0
|
|
20240610,114800,573707500,29400,29400,29400,29400,1
|
|
20240610,114700,573678100,29400,29400,29450,29400,169
|
|
20240610,114600,568706900,29450,29450,29450,29450,1
|
|
20240610,114500,568677450,29450,29450,29450,29450,1
|
|
20240610,114400,568648000,29450,29450,29450,29450,250
|
|
20240610,114300,561285500,29450,29450,29450,29450,71
|
|
20240610,114200,559194550,29450,29450,29450,29450,1
|
|
20240610,114100,559165100,29450,29400,29450,29400,44
|
|
20240610,114000,557870350,29450,29450,29450,29450,0
|
|
20240610,113900,557870350,29450,29400,29450,29400,52
|
|
20240610,113800,556339000,29400,29400,29400,29400,8
|
|
20240610,113700,556103800,29450,29450,29450,29450,0
|
|
20240610,113600,556103800,29450,29450,29450,29450,20
|
|
20240610,113500,555514800,29350,29350,29350,29350,0
|
|
20240610,113400,555514800,29350,29350,29350,29350,5
|
|
20240610,113300,555368050,29350,29350,29350,29350,0
|
|
20240610,113200,555368050,29350,29350,29350,29350,15
|
|
20240610,113100,554927800,29350,29400,29400,29350,95
|
|
20240610,113000,552136900,29450,29450,29450,29450,0
|
|
20240610,112900,552136900,29450,29450,29450,29450,0
|
|
20240610,112800,552136900,29450,29450,29450,29450,71
|
|
20240610,112700,550045950,29450,29450,29450,29450,0
|
|
20240610,112600,550045950,29450,29450,29450,29450,0
|
|
20240610,112500,550045950,29450,29450,29450,29450,29
|
|
20240610,112400,549191900,29350,29350,29350,29350,100
|
|
20240610,112300,546256900,29350,29400,29400,29350,95
|
|
20240610,112200,543468400,29400,29400,29400,29400,7
|
|
20240610,112100,543262600,29500,29500,29500,29500,43
|
|
20240610,112000,541994100,29500,29400,29500,29400,1038
|
|
20240610,111900,511376900,29500,29500,29500,29500,109
|
|
20240610,111800,508161400,29500,29500,29550,29500,16
|
|
20240610,111700,507689300,29550,29500,29550,29500,333
|
|
20240610,111600,497860550,29500,29350,29500,29350,2975
|
|
20240610,111500,410234000,29300,29300,29300,29300,0
|
|
20240610,111400,410234000,29300,29300,29300,29300,0
|
|
20240610,111300,410234000,29300,29350,29350,29300,6
|
|
20240610,111200,410058050,29300,29300,29300,29300,119
|
|
20240610,111100,406571350,29300,29300,29300,29300,0
|
|
20240610,111000,406571350,29300,29400,29400,29250,26
|
|
20240610,110900,405807300,29400,29300,29400,29250,142
|
|
20240610,110800,401651200,29300,29300,29300,29300,17
|
|
20240610,110700,401153100,29300,29300,29400,29300,491
|
|
20240610,110600,386752500,29300,29200,29300,29200,278
|
|
20240610,110500,378620750,29200,29200,29200,29200,0
|
|
20240610,110400,378620750,29200,29200,29200,29200,0
|
|
20240610,110300,378620750,29200,29200,29200,29200,45
|
|
20240610,110200,377306750,29200,29200,29200,29200,10
|
|
20240610,110100,377014750,29200,29200,29200,29200,0
|
|
20240610,110000,377014750,29200,29200,29200,29200,0
|
|
20240610,105900,377014750,29200,29200,29200,29200,19
|
|
20240610,105800,376459950,29200,29200,29200,29200,100
|
|
20240610,105700,373539950,29200,29200,29200,29200,0
|
|
20240610,105600,373539950,29200,29200,29200,29200,0
|
|
20240610,105500,373539950,29200,29200,29200,29200,48
|
|
20240610,105400,372138350,29200,29200,29200,29200,25
|
|
20240610,105300,371408350,29200,29200,29200,29200,0
|
|
20240610,105200,371408350,29200,29200,29200,29200,49
|
|
20240610,105100,369977550,29200,29200,29200,29200,50
|
|
20240610,105000,368517550,29200,29200,29200,29200,2
|
|
20240610,104900,368459150,29200,29200,29200,29200,100
|
|
20240610,104800,365539150,29200,29200,29200,29200,0
|
|
20240610,104700,365539150,29200,29200,29200,29200,2
|
|
20240610,104600,365480750,29300,29300,29300,29300,0
|
|
20240610,104500,365480750,29300,29300,29300,29300,5
|
|
20240610,104400,365334250,29300,29300,29300,29300,33
|
|
20240610,104300,364367350,29200,29200,29200,29200,2
|
|
20240610,104200,364308950,29200,29200,29200,29200,0
|
|
20240610,104100,364308950,29200,29200,29200,29200,1
|
|
20240610,104000,364279750,29300,29300,29300,29300,24
|
|
20240610,103900,363576550,29300,29300,29300,29300,75
|
|
20240610,103800,361379050,29300,29300,29300,29300,95
|
|
20240610,103700,358595550,29300,29300,29300,29300,1
|
|
20240610,103600,358566250,29300,29250,29300,29250,440
|
|
20240610,103500,345674600,29300,29300,29300,29300,85
|
|
20240610,103400,343184100,29300,29300,29300,29300,6
|
|
20240610,103300,343008300,29350,29200,29350,29200,779
|
|
20240610,103200,320218450,29150,29100,29150,29100,399
|
|
20240610,103100,308595950,29100,29100,29100,29100,1
|
|
20240610,103000,308566850,29100,29100,29100,29100,1
|
|
20240610,102900,308537750,29100,29100,29100,29100,54
|
|
20240610,102800,306966350,29100,29100,29100,29100,0
|
|
20240610,102700,306966350,29100,29100,29100,29100,0
|
|
20240610,102600,306966350,29100,29100,29100,29100,0
|
|
20240610,102500,306966350,29100,29100,29100,29100,47
|
|
20240610,102400,305598650,29100,29100,29100,29100,0
|
|
20240610,102300,305598650,29100,29100,29100,29100,50
|
|
20240610,102200,304143650,29050,29050,29050,29050,3
|
|
20240610,102100,304056500,29050,29050,29050,29050,2
|
|
20240610,102000,303998400,29050,29050,29050,29050,0
|
|
20240610,101900,303998400,29050,29050,29050,29050,0
|
|
20240610,101800,303998400,29050,29050,29050,29050,14
|
|
20240610,101700,303591700,29050,29050,29050,29050,0
|
|
20240610,101600,303591700,29050,29050,29050,29050,0
|
|
20240610,101500,303591700,29050,29050,29050,29050,1
|
|
20240610,101400,303562650,29000,29000,29000,29000,6
|
|
20240610,101300,303388650,29000,29000,29000,29000,0
|
|
20240610,101200,303388650,29000,29000,29000,29000,194
|
|
20240610,101100,297762650,28950,29000,29000,28950,4
|
|
20240610,101000,297646700,28950,28950,28950,28950,43
|
|
20240610,100900,296401850,28950,28950,28950,28950,5
|
|
20240610,100800,296257100,28650,28950,28950,28650,300
|
|
20240610,100700,287637250,29000,28950,29000,28950,206
|
|
20240610,100600,281664550,28950,28950,28950,28950,1
|
|
20240610,100500,281635600,28950,28950,28950,28950,1
|
|
20240610,100400,281606650,28950,28950,28950,28950,4
|
|
20240610,100300,281490850,28950,28900,28950,28900,30
|
|
20240610,100200,280622450,28950,28950,28950,28950,0
|
|
20240610,100100,280622450,28950,28950,28950,28950,0
|
|
20240610,100000,280622450,28950,28950,28950,28950,0
|
|
20240610,095900,280622450,28950,28850,28950,28850,40
|
|
20240610,095800,279464550,28850,28800,28850,28700,263
|
|
20240610,095700,271905350,28800,28800,28800,28800,1
|
|
20240610,095600,271876550,28800,28900,28900,28800,240
|
|
20240610,095500,264947150,29000,29000,29000,29000,39
|
|
20240610,095400,263816150,29000,29000,29000,29000,0
|
|
20240610,095300,263816150,29000,28900,29000,28900,38
|
|
20240610,095200,262717550,28900,28900,28900,28900,0
|
|
20240610,095100,262717550,28900,28900,28900,28900,31
|
|
20240610,095000,261821650,28900,28900,28900,28900,3
|
|
20240610,094900,261734950,29000,29000,29000,29000,92
|
|
20240610,094800,259066950,29000,29000,29000,29000,50
|
|
20240610,094700,257616950,29000,29000,29050,29000,48
|
|
20240610,094600,256223200,28950,29000,29000,28950,104
|
|
20240610,094500,253207450,29050,29050,29050,29050,161
|
|
20240610,094400,248530400,29100,29100,29100,29100,121
|
|
20240610,094300,245009300,29100,29100,29100,29100,10
|
|
20240610,094200,244718300,29100,29100,29100,29100,176
|
|
20240610,094100,239596700,29200,29100,29200,29100,175
|
|
20240610,094000,234494300,29100,29100,29100,29050,206
|
|
20240610,093900,228505400,29100,29050,29100,29050,54
|
|
20240610,093800,226936650,29100,29150,29150,29100,11
|
|
20240610,093700,226616050,29150,29150,29200,29150,136
|
|
20240610,093600,222649750,29200,29000,29200,29000,584
|
|
20240610,093500,205643250,29000,29000,29000,29000,21
|
|
20240610,093400,205034250,29000,29050,29100,29000,700
|
|
20240610,093300,184695350,29000,28900,29000,28900,307
|
|
20240610,093200,175793550,28900,28900,28900,28900,7
|
|
20240610,093100,175591250,29000,29000,29000,29000,17
|
|
20240610,093000,175098250,28850,28850,28850,28850,1
|
|
20240610,092900,175069400,29050,28800,29050,28800,383
|
|
20240610,092800,163956800,28950,28750,29000,28750,1696
|
|
20240610,092700,114993800,28750,28750,28750,28750,41
|
|
20240610,092600,113815050,28700,28700,28750,28700,377
|
|
20240610,092500,102978950,28700,28650,28700,28600,468
|
|
20240610,092400,89565100,28600,28600,28600,28600,0
|
|
20240610,092300,89565100,28600,28600,28600,28600,0
|
|
20240610,092200,89565100,28600,28550,28600,28550,378
|
|
20240610,092100,78763100,28550,28550,28550,28550,0
|
|
20240610,092000,78763100,28550,28550,28550,28550,0
|
|
20240610,091900,78763100,28550,28550,28550,28550,432
|
|
20240610,091800,66429500,28450,28450,28450,28450,0
|
|
20240610,091700,66429500,28450,28450,28450,28450,0
|
|
20240610,091600,66429500,28450,28450,28450,28450,0
|
|
20240610,091500,66429500,28450,28450,28450,28450,0
|
|
20240610,091400,66429500,28450,28450,28450,28450,0
|
|
20240610,091300,66429500,28450,28450,28450,28450,0
|
|
20240610,091200,66429500,28450,28450,28450,28450,0
|
|
20240610,091100,66429500,28450,28400,28450,28400,296
|
|
20240610,091000,58021200,28400,28400,28400,28400,3
|
|
20240610,090900,57936000,28450,28450,28450,28450,0
|
|
20240610,090800,57936000,28450,28500,28500,28450,193
|
|
20240610,090700,52435800,28500,28500,28500,28500,1
|
|
20240610,090600,52407300,28500,28500,28500,28500,3
|
|
20240610,090500,52321800,28700,28700,28700,28700,0
|
|
20240610,090400,52321800,28700,28650,28700,28650,455
|
|
20240610,090300,39265150,28700,28700,28700,28700,0
|
|
20240610,090200,39265150,28700,28450,28700,28450,814
|
|
20240610,090100,15926100,28400,28400,28400,28400,30
|
|
20240610,090000,15074100,28600,28500,28600,28450,528
|