676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,201300,553995900,45600,45600,45600,45600,117
|
|
20240624,201200,553995900,45600,45600,45600,45600,0
|
|
20240624,201100,553995900,45600,45600,45600,45600,0
|
|
20240624,201000,553995900,45600,45600,45600,45600,0
|
|
20240624,200900,553995900,45600,45600,45600,45600,0
|
|
20240624,200800,553995900,45600,45600,45600,45600,0
|
|
20240624,200700,553995900,45600,45600,45600,45600,0
|
|
20240624,200600,553995900,45600,45600,45600,45600,0
|
|
20240624,200500,553995900,45600,45600,45600,45600,0
|
|
20240624,200400,553995900,45600,45600,45600,45600,0
|
|
20240624,200300,553995900,45600,45600,45600,45600,0
|
|
20240624,200200,553995900,45600,45600,45600,45600,0
|
|
20240624,200100,553995900,45600,45600,45600,45600,0
|
|
20240624,200000,553995900,45600,45600,45600,45600,0
|
|
20240624,195900,553995900,45600,45600,45600,45600,0
|
|
20240624,195800,553995900,45600,45600,45600,45600,0
|
|
20240624,195700,553995900,45600,45600,45600,45600,0
|
|
20240624,195600,553995900,45600,45600,45600,45600,0
|
|
20240624,195500,553995900,45600,45600,45600,45600,0
|
|
20240624,195400,553995900,45600,45600,45600,45600,0
|
|
20240624,195300,553995900,45600,45600,45600,45600,0
|
|
20240624,195200,553995900,45600,45600,45600,45600,0
|
|
20240624,195100,553995900,45600,45600,45600,45600,0
|
|
20240624,195000,553995900,45600,45600,45600,45600,0
|
|
20240624,194900,553995900,45600,45600,45600,45600,0
|
|
20240624,194800,553995900,45600,45600,45600,45600,0
|
|
20240624,194700,553995900,45600,45600,45600,45600,0
|
|
20240624,194600,553995900,45600,45600,45600,45600,0
|
|
20240624,194500,553995900,45600,45600,45600,45600,0
|
|
20240624,194400,553995900,45600,45600,45600,45600,0
|
|
20240624,194300,553995900,45600,45600,45600,45600,117
|
|
20240624,194200,553995900,45600,45600,45600,45600,0
|
|
20240624,194100,553995900,45600,45600,45600,45600,0
|
|
20240624,194000,553995900,45600,45600,45600,45600,0
|
|
20240624,193900,553995900,45600,45600,45600,45600,0
|
|
20240624,193800,553995900,45600,45600,45600,45600,0
|
|
20240624,193700,553995900,45600,45600,45600,45600,0
|
|
20240624,193600,553995900,45600,45600,45600,45600,0
|
|
20240624,193500,553995900,45600,45600,45600,45600,0
|
|
20240624,193400,553995900,45600,45600,45600,45600,0
|
|
20240624,193300,553995900,45600,45600,45600,45600,0
|
|
20240624,193200,553995900,45600,45600,45600,45600,0
|
|
20240624,193100,553995900,45600,45600,45600,45600,0
|
|
20240624,193000,553995900,45600,45600,45600,45600,0
|
|
20240624,192900,553995900,45600,45600,45600,45600,0
|
|
20240624,192800,553995900,45600,45600,45600,45600,0
|
|
20240624,192700,553995900,45600,45600,45600,45600,0
|
|
20240624,192600,553995900,45600,45600,45600,45600,0
|
|
20240624,192500,553995900,45600,45600,45600,45600,0
|
|
20240624,192400,553995900,45600,45600,45600,45600,0
|
|
20240624,192300,553995900,45600,45600,45600,45600,0
|
|
20240624,192200,553995900,45600,45600,45600,45600,0
|
|
20240624,192100,553995900,45600,45600,45600,45600,0
|
|
20240624,192000,553995900,45600,45600,45600,45600,0
|
|
20240624,191900,553995900,45600,45600,45600,45600,0
|
|
20240624,191800,553995900,45600,45600,45600,45600,0
|
|
20240624,191700,553995900,45600,45600,45600,45600,0
|
|
20240624,191600,553995900,45600,45600,45600,45600,0
|
|
20240624,191500,553995900,45600,45600,45600,45600,0
|
|
20240624,191400,553995900,45600,45600,45600,45600,0
|
|
20240624,191300,553995900,45600,45600,45600,45600,117
|
|
20240624,191200,553995900,45600,45600,45600,45600,0
|
|
20240624,191100,553995900,45600,45600,45600,45600,0
|
|
20240624,191000,553995900,45600,45600,45600,45600,0
|
|
20240624,190900,553995900,45600,45600,45600,45600,0
|
|
20240624,190800,553995900,45600,45600,45600,45600,0
|
|
20240624,190700,553995900,45600,45600,45600,45600,0
|
|
20240624,190600,553995900,45600,45600,45600,45600,0
|
|
20240624,190500,553995900,45600,45600,45600,45600,0
|
|
20240624,190400,553995900,45600,45600,45600,45600,0
|
|
20240624,190300,553995900,45600,45600,45600,45600,0
|
|
20240624,190200,553995900,45600,45600,45600,45600,0
|
|
20240624,190100,553995900,45600,45600,45600,45600,0
|
|
20240624,190000,553995900,45600,45600,45600,45600,0
|
|
20240624,185900,553995900,45600,45600,45600,45600,0
|
|
20240624,185800,553995900,45600,45600,45600,45600,0
|
|
20240624,185700,553995900,45600,45600,45600,45600,0
|
|
20240624,185600,553995900,45600,45600,45600,45600,0
|
|
20240624,185500,553995900,45600,45600,45600,45600,0
|
|
20240624,185400,553995900,45600,45600,45600,45600,0
|
|
20240624,185300,553995900,45600,45600,45600,45600,0
|
|
20240624,185200,553995900,45600,45600,45600,45600,0
|
|
20240624,185100,553995900,45600,45600,45600,45600,0
|
|
20240624,185000,553995900,45600,45600,45600,45600,0
|
|
20240624,184900,553995900,45600,45600,45600,45600,0
|
|
20240624,184800,553995900,45600,45600,45600,45600,0
|
|
20240624,184700,553995900,45600,45600,45600,45600,0
|
|
20240624,184600,553995900,45600,45600,45600,45600,0
|
|
20240624,184500,553995900,45600,45600,45600,45600,0
|
|
20240624,184400,553995900,45600,45600,45600,45600,0
|
|
20240624,184300,553995900,45600,45600,45600,45600,117
|
|
20240624,184200,553995900,45600,45600,45600,45600,0
|
|
20240624,184100,553995900,45600,45600,45600,45600,0
|
|
20240624,184000,553995900,45600,45600,45600,45600,0
|
|
20240624,183900,553995900,45600,45600,45600,45600,0
|
|
20240624,183800,553995900,45600,45600,45600,45600,0
|
|
20240624,183700,553995900,45600,45600,45600,45600,0
|
|
20240624,183600,553995900,45600,45600,45600,45600,0
|
|
20240624,183500,553995900,45600,45600,45600,45600,0
|
|
20240624,183400,553995900,45600,45600,45600,45600,0
|
|
20240624,183300,553995900,45600,45600,45600,45600,0
|
|
20240624,183200,553995900,45600,45600,45600,45600,0
|
|
20240624,183100,553995900,45600,45600,45600,45600,0
|
|
20240624,183000,553995900,45600,45600,45600,45600,0
|
|
20240624,182900,553995900,45600,45600,45600,45600,0
|
|
20240624,182800,553995900,45600,45600,45600,45600,0
|
|
20240624,182700,553995900,45600,45600,45600,45600,0
|
|
20240624,182600,553995900,45600,45600,45600,45600,0
|
|
20240624,182500,553995900,45600,45600,45600,45600,0
|
|
20240624,182400,553995900,45600,45600,45600,45600,0
|
|
20240624,182300,553995900,45600,45600,45600,45600,0
|
|
20240624,182200,553995900,45600,45600,45600,45600,0
|
|
20240624,182100,553995900,45600,45600,45600,45600,0
|
|
20240624,182000,553995900,45600,45600,45600,45600,0
|
|
20240624,181900,553995900,45600,45600,45600,45600,0
|
|
20240624,181800,553995900,45600,45600,45600,45600,0
|
|
20240624,181700,553995900,45600,45600,45600,45600,0
|
|
20240624,181600,553995900,45600,45600,45600,45600,0
|
|
20240624,181500,553995900,45600,45600,45600,45600,0
|
|
20240624,181400,553995900,45600,45600,45600,45600,0
|
|
20240624,181300,553995900,45600,45600,45600,45600,117
|
|
20240624,181200,553995900,45600,45600,45600,45600,0
|
|
20240624,181100,553995900,45600,45600,45600,45600,0
|
|
20240624,181000,553995900,45600,45600,45600,45600,0
|
|
20240624,180900,553995900,45600,45600,45600,45600,0
|
|
20240624,180800,553995900,45600,45600,45600,45600,0
|
|
20240624,180700,553995900,45600,45600,45600,45600,0
|
|
20240624,180600,553995900,45600,45600,45600,45600,0
|
|
20240624,180500,553995900,45600,45600,45600,45600,0
|
|
20240624,180400,553995900,45600,45600,45600,45600,0
|
|
20240624,180300,553995900,45600,45600,45600,45600,0
|
|
20240624,180200,553995900,45600,45600,45600,45600,0
|
|
20240624,180100,553995900,45600,45600,45600,45600,0
|
|
20240624,180000,553995900,45600,45600,45600,45600,0
|
|
20240624,175900,553995900,45600,45600,45600,45600,0
|
|
20240624,175800,553995900,45600,45600,45600,45600,0
|
|
20240624,175700,553995900,45600,45600,45600,45600,0
|
|
20240624,175600,553995900,45600,45600,45600,45600,0
|
|
20240624,175500,553995900,45600,45600,45600,45600,0
|
|
20240624,175400,553995900,45600,45600,45600,45600,0
|
|
20240624,175300,553995900,45600,45600,45600,45600,0
|
|
20240624,175200,553995900,45600,45600,45600,45600,0
|
|
20240624,175100,553995900,45600,45600,45600,45600,0
|
|
20240624,175000,553995900,45600,45600,45600,45600,0
|
|
20240624,174900,553995900,45600,45600,45600,45600,0
|
|
20240624,174800,553995900,45600,45600,45600,45600,0
|
|
20240624,174700,553995900,45600,45600,45600,45600,0
|
|
20240624,174600,553995900,45600,45600,45600,45600,0
|
|
20240624,174500,553995900,45600,45600,45600,45600,0
|
|
20240624,174400,553995900,45600,45600,45600,45600,0
|
|
20240624,174300,553995900,45600,45600,45600,45600,117
|
|
20240624,174200,553995900,45600,45600,45600,45600,0
|
|
20240624,174100,553995900,45600,45600,45600,45600,0
|
|
20240624,174000,553995900,45600,45600,45600,45600,0
|
|
20240624,173900,553995900,45600,45600,45600,45600,0
|
|
20240624,173800,553995900,45600,45600,45600,45600,0
|
|
20240624,173700,553995900,45600,45600,45600,45600,0
|
|
20240624,173600,553995900,45600,45600,45600,45600,0
|
|
20240624,173500,553995900,45600,45600,45600,45600,0
|
|
20240624,173400,553995900,45600,45600,45600,45600,0
|
|
20240624,173300,553995900,45600,45600,45600,45600,0
|
|
20240624,173200,553995900,45600,45600,45600,45600,0
|
|
20240624,173100,553995900,45600,45600,45600,45600,0
|
|
20240624,173000,553995900,45600,45600,45600,45600,0
|
|
20240624,172900,553995900,45600,45600,45600,45600,0
|
|
20240624,172800,553995900,45600,45600,45600,45600,0
|
|
20240624,172700,553995900,45600,45600,45600,45600,0
|
|
20240624,172600,553995900,45600,45600,45600,45600,0
|
|
20240624,172500,553995900,45600,45600,45600,45600,0
|
|
20240624,172400,553995900,45600,45600,45600,45600,0
|
|
20240624,172300,553995900,45600,45600,45600,45600,0
|
|
20240624,172200,553995900,45600,45600,45600,45600,0
|
|
20240624,172100,553995900,45600,45600,45600,45600,0
|
|
20240624,172000,553995900,45600,45600,45600,45600,0
|
|
20240624,171900,553995900,45600,45600,45600,45600,0
|
|
20240624,171800,553995900,45600,45600,45600,45600,0
|
|
20240624,171700,553995900,45600,45600,45600,45600,0
|
|
20240624,171600,553995900,45600,45600,45600,45600,0
|
|
20240624,171500,553995900,45600,45600,45600,45600,0
|
|
20240624,171400,553995900,45600,45600,45600,45600,0
|
|
20240624,171300,553995900,45600,45600,45600,45600,117
|
|
20240624,171200,553995900,45600,45600,45600,45600,0
|
|
20240624,171100,553995900,45600,45600,45600,45600,0
|
|
20240624,171000,553995900,45600,45600,45600,45600,0
|
|
20240624,170900,553995900,45600,45600,45600,45600,0
|
|
20240624,170800,553995900,45600,45600,45600,45600,0
|
|
20240624,170700,553995900,45600,45600,45600,45600,0
|
|
20240624,170600,553995900,45600,45600,45600,45600,0
|
|
20240624,170500,553995900,45600,45600,45600,45600,0
|
|
20240624,170400,553995900,45600,45600,45600,45600,0
|
|
20240624,170300,553995900,45600,45600,45600,45600,0
|
|
20240624,170200,553995900,45600,45600,45600,45600,0
|
|
20240624,170100,553995900,45600,45600,45600,45600,0
|
|
20240624,170000,553995900,45600,45600,45600,45600,0
|
|
20240624,165900,553995900,45600,45600,45600,45600,0
|
|
20240624,165800,553995900,45600,45600,45600,45600,0
|
|
20240624,165700,553995900,45600,45600,45600,45600,0
|
|
20240624,165600,553995900,45600,45600,45600,45600,0
|
|
20240624,165500,553995900,45600,45600,45600,45600,0
|
|
20240624,165400,553995900,45600,45600,45600,45600,0
|
|
20240624,165300,553995900,45600,45600,45600,45600,0
|
|
20240624,165200,553995900,45600,45600,45600,45600,0
|
|
20240624,165100,553995900,45600,45600,45600,45600,0
|
|
20240624,165000,553995900,45600,45600,45600,45600,0
|
|
20240624,164900,553995900,45600,45600,45600,45600,0
|
|
20240624,164800,553995900,45600,45600,45600,45600,0
|
|
20240624,164700,553995900,45600,45600,45600,45600,0
|
|
20240624,164600,553995900,45600,45600,45600,45600,0
|
|
20240624,164500,553995900,45600,45600,45600,45600,0
|
|
20240624,164400,553995900,45600,45600,45600,45600,0
|
|
20240624,164300,553995900,45600,45600,45600,45600,117
|
|
20240624,164200,553995900,45600,45600,45600,45600,0
|
|
20240624,164100,553995900,45600,45600,45600,45600,0
|
|
20240624,164000,553995900,45600,45600,45600,45600,0
|
|
20240624,163900,553995900,45600,45600,45600,45600,0
|
|
20240624,163800,553995900,45600,45600,45600,45600,0
|
|
20240624,163700,553995900,45600,45600,45600,45600,0
|
|
20240624,163600,553995900,45600,45600,45600,45600,0
|
|
20240624,163500,553995900,45600,45600,45600,45600,0
|
|
20240624,163400,553995900,45600,45600,45600,45600,0
|
|
20240624,163300,553995900,45600,45600,45600,45600,0
|
|
20240624,163200,553995900,45600,45600,45600,45600,0
|
|
20240624,163100,553995900,45600,45600,45600,45600,0
|
|
20240624,163000,553995900,45600,45600,45600,45600,0
|
|
20240624,162900,553995900,45600,45600,45600,45600,0
|
|
20240624,162800,553995900,45600,45600,45600,45600,0
|
|
20240624,162700,553995900,45600,45600,45600,45600,0
|
|
20240624,162600,553995900,45600,45600,45600,45600,0
|
|
20240624,162500,553995900,45600,45600,45600,45600,0
|
|
20240624,162400,553995900,45600,45600,45600,45600,0
|
|
20240624,162300,553995900,45600,45600,45600,45600,0
|
|
20240624,162200,553995900,45600,45600,45600,45600,0
|
|
20240624,162100,553995900,45600,45600,45600,45600,0
|
|
20240624,162000,553995900,45600,45600,45600,45600,0
|
|
20240624,161900,553995900,45600,45600,45600,45600,0
|
|
20240624,161800,553995900,45600,45600,45600,45600,0
|
|
20240624,161700,553995900,45600,45600,45600,45600,0
|
|
20240624,161600,553995900,45600,45600,45600,45600,0
|
|
20240624,161500,553995900,45600,45600,45600,45600,0
|
|
20240624,161400,553995900,45600,45600,45600,45600,0
|
|
20240624,161300,553995900,45600,45600,45600,45600,117
|
|
20240624,161200,553995900,45600,45600,45600,45600,0
|
|
20240624,161100,553995900,45600,45600,45600,45600,0
|
|
20240624,161000,553995900,45600,45600,45600,45600,0
|
|
20240624,160900,553995900,45600,45600,45600,45600,0
|
|
20240624,160800,553995900,45600,45600,45600,45600,0
|
|
20240624,160700,553995900,45600,45600,45600,45600,0
|
|
20240624,160600,553995900,45600,45600,45600,45600,0
|
|
20240624,160500,553995900,45600,45600,45600,45600,0
|
|
20240624,160400,553995900,45600,45600,45600,45600,0
|
|
20240624,160300,553995900,45600,45600,45600,45600,0
|
|
20240624,160200,553995900,45600,45600,45600,45600,0
|
|
20240624,160100,553995900,45600,45600,45600,45600,0
|
|
20240624,160000,553995900,45600,45600,45600,45600,0
|
|
20240624,155900,553995900,45600,45600,45600,45600,0
|
|
20240624,155800,553995900,45600,45600,45600,45600,0
|
|
20240624,155700,553995900,45600,45600,45600,45600,0
|
|
20240624,155600,553995900,45600,45600,45600,45600,0
|
|
20240624,155500,553995900,45600,45600,45600,45600,0
|
|
20240624,155400,553995900,45600,45600,45600,45600,0
|
|
20240624,155300,553995900,45600,45600,45600,45600,0
|
|
20240624,155200,553995900,45600,45600,45600,45600,0
|
|
20240624,155100,553995900,45600,45600,45600,45600,0
|
|
20240624,155000,553995900,45600,45600,45600,45600,0
|
|
20240624,154900,553995900,45600,45600,45600,45600,0
|
|
20240624,154800,553995900,45600,45600,45600,45600,0
|
|
20240624,154700,553995900,45600,45600,45600,45600,0
|
|
20240624,154600,553995900,45600,45600,45600,45600,0
|
|
20240624,154500,553995900,45600,45600,45600,45600,0
|
|
20240624,154400,553995900,45600,45600,45600,45600,0
|
|
20240624,154300,553995900,45600,45600,45600,45600,117
|
|
20240624,154200,553995900,45600,45600,45600,45600,0
|
|
20240624,154100,553995900,45600,45600,45600,45600,0
|
|
20240624,154000,553995900,45600,45600,45600,45600,0
|
|
20240624,153900,553995900,45600,45600,45600,45600,0
|
|
20240624,153800,553995900,45600,45600,45600,45600,0
|
|
20240624,153700,553995900,45600,45600,45600,45600,0
|
|
20240624,153600,553995900,45600,45600,45600,45600,0
|
|
20240624,153500,553995900,45600,45600,45600,45600,0
|
|
20240624,153400,553995900,45600,45600,45600,45600,0
|
|
20240624,153300,553995900,45600,45600,45600,45600,0
|
|
20240624,153200,553995900,45600,45600,45600,45600,0
|
|
20240624,153100,553995900,45600,45600,45600,45600,0
|
|
20240624,153000,553995900,45600,45600,45600,45600,117
|
|
20240624,152900,548660700,45600,45600,45600,45600,0
|
|
20240624,152800,548660700,45600,45600,45600,45600,0
|
|
20240624,152700,548660700,45600,45600,45600,45600,0
|
|
20240624,152600,548660700,45600,45600,45600,45600,0
|
|
20240624,152500,548660700,45600,45600,45600,45600,0
|
|
20240624,152400,548660700,45600,45600,45600,45600,0
|
|
20240624,152300,548660700,45600,45600,45600,45600,0
|
|
20240624,152200,548660700,45600,45600,45600,45600,0
|
|
20240624,152100,548660700,45600,45600,45600,45600,0
|
|
20240624,152000,548660700,45600,45600,45600,45600,0
|
|
20240624,151900,548660700,45600,45500,45600,45500,63
|
|
20240624,151800,545788200,45600,45500,45600,45450,48
|
|
20240624,151700,543601900,45450,45450,45450,45450,0
|
|
20240624,151600,543601900,45450,45450,45450,45450,3
|
|
20240624,151500,543465550,45600,45450,45600,45450,26
|
|
20240624,151400,542283550,45450,45500,45500,45450,138
|
|
20240624,151300,536007000,45500,45500,45500,45500,0
|
|
20240624,151200,536007000,45500,45500,45500,45500,1
|
|
20240624,151100,535961500,45650,45500,45650,45500,16
|
|
20240624,151000,535233350,45500,45600,45650,45500,117
|
|
20240624,150900,529901800,45600,45600,45600,45600,26
|
|
20240624,150800,528716200,45700,45650,45700,45650,30
|
|
20240624,150700,527345500,45600,45600,45600,45600,2
|
|
20240624,150600,527254300,45500,45500,45500,45500,0
|
|
20240624,150500,527254300,45500,45500,45500,45500,0
|
|
20240624,150400,527254300,45500,45500,45500,45500,4
|
|
20240624,150300,527072300,45500,45500,45500,45500,3
|
|
20240624,150200,526935800,45500,45500,45500,45500,0
|
|
20240624,150100,526935800,45500,45500,45500,45500,0
|
|
20240624,150000,526935800,45500,45500,45500,45500,4
|
|
20240624,145900,526753800,45500,45600,45600,45500,121
|
|
20240624,145800,521243900,45600,45600,45600,45600,27
|
|
20240624,145700,520012700,45600,45600,45600,45600,5
|
|
20240624,145600,519784700,45600,45550,45600,45550,29
|
|
20240624,145500,518462550,45550,45550,45550,45550,11
|
|
20240624,145400,517961500,45550,45600,45600,45550,37
|
|
20240624,145300,516274800,45550,45550,45550,45550,60
|
|
20240624,145200,513541800,45550,45550,45550,45550,0
|
|
20240624,145100,513541800,45550,45550,45550,45550,53
|
|
20240624,145000,511127650,45550,45550,45550,45550,0
|
|
20240624,144900,511127650,45550,45550,45550,45550,0
|
|
20240624,144800,511127650,45550,45550,45550,45550,31
|
|
20240624,144700,509715600,45550,45550,45550,45550,1
|
|
20240624,144600,509670050,45550,45550,45550,45550,2
|
|
20240624,144500,509578950,45500,45500,45500,45500,0
|
|
20240624,144400,509578950,45500,45450,45500,45450,137
|
|
20240624,144300,503345600,45450,45450,45450,45450,0
|
|
20240624,144200,503345600,45450,45450,45450,45450,3
|
|
20240624,144100,503209250,45450,45400,45450,45400,20
|
|
20240624,144000,502301200,45400,45400,45400,45400,2
|
|
20240624,143900,502210400,45300,45400,45400,45300,13
|
|
20240624,143800,501621300,45400,45400,45400,45400,19
|
|
20240624,143700,500758700,45400,45400,45400,45400,0
|
|
20240624,143600,500758700,45400,45400,45400,45400,21
|
|
20240624,143500,499805300,45400,45400,45400,45400,0
|
|
20240624,143400,499805300,45400,45400,45400,45400,0
|
|
20240624,143300,499805300,45400,45400,45400,45400,16
|
|
20240624,143200,499078900,45400,45300,45400,45300,62
|
|
20240624,143100,496264300,45250,45250,45250,45250,0
|
|
20240624,143000,496264300,45250,45350,45350,45250,42
|
|
20240624,142900,494362550,45300,45300,45300,45300,0
|
|
20240624,142800,494362550,45300,45300,45300,45300,0
|
|
20240624,142700,494362550,45300,45300,45300,45300,0
|
|
20240624,142600,494362550,45300,45300,45300,45300,0
|
|
20240624,142500,494362550,45300,45300,45300,45300,96
|
|
20240624,142400,490013750,45300,45300,45300,45300,5
|
|
20240624,142300,489787250,45250,45250,45250,45250,0
|
|
20240624,142200,489787250,45250,45250,45250,45250,0
|
|
20240624,142100,489787250,45250,45250,45250,45250,4
|
|
20240624,142000,489606250,45250,45250,45250,45250,0
|
|
20240624,141900,489606250,45250,45250,45250,45250,30
|
|
20240624,141800,488248750,45250,45250,45250,45250,45
|
|
20240624,141700,486212500,45250,45250,45250,45250,65
|
|
20240624,141600,483271250,45300,45250,45300,45250,70
|
|
20240624,141500,480100850,45300,45300,45300,45300,10
|
|
20240624,141400,479647850,45300,45300,45300,45300,31
|
|
20240624,141300,478243550,45300,45300,45300,45300,36
|
|
20240624,141200,476612750,45300,45300,45300,45300,99
|
|
20240624,141100,472128050,45300,45300,45300,45300,0
|
|
20240624,141000,472128050,45300,45300,45300,45300,0
|
|
20240624,140900,472128050,45300,45300,45300,45300,35
|
|
20240624,140800,470542550,45300,45300,45300,45300,0
|
|
20240624,140700,470542550,45300,45300,45300,45300,2
|
|
20240624,140600,470451950,45300,45300,45300,45300,473
|
|
20240624,140500,449025050,45350,45350,45350,45350,21
|
|
20240624,140400,448072700,45350,45350,45350,45350,0
|
|
20240624,140300,448072700,45350,45350,45400,45350,16
|
|
20240624,140200,447347050,45350,45350,45350,45350,20
|
|
20240624,140100,446440050,45350,45350,45350,45350,10
|
|
20240624,140000,445986550,45350,45350,45350,45350,10
|
|
20240624,135900,445533050,45400,45400,45400,45400,0
|
|
20240624,135800,445533050,45400,45400,45400,45400,2
|
|
20240624,135700,445442250,45400,45400,45400,45400,2
|
|
20240624,135600,445351450,45400,45400,45400,45400,0
|
|
20240624,135500,445351450,45400,45350,45400,45350,6
|
|
20240624,135400,445079300,45350,45350,45350,45350,0
|
|
20240624,135300,445079300,45350,45350,45350,45350,55
|
|
20240624,135200,442585050,45400,45400,45400,45400,0
|
|
20240624,135100,442585050,45400,45400,45400,45400,0
|
|
20240624,135000,442585050,45400,45400,45400,45400,6
|
|
20240624,134900,442312650,45400,45350,45400,45350,4
|
|
20240624,134800,442131100,45350,45350,45350,45350,0
|
|
20240624,134700,442131100,45350,45350,45350,45350,0
|
|
20240624,134600,442131100,45350,45450,45450,45350,300
|
|
20240624,134500,428517350,45400,45400,45400,45400,0
|
|
20240624,134400,428517350,45400,45450,45450,45400,264
|
|
20240624,134300,416529650,45450,45450,45450,45450,0
|
|
20240624,134200,416529650,45450,45450,45450,45450,0
|
|
20240624,134100,416529650,45450,45450,45450,45450,0
|
|
20240624,134000,416529650,45450,45450,45450,45450,9
|
|
20240624,133900,416120600,45500,45500,45500,45500,26
|
|
20240624,133800,414937600,45500,45500,45500,45500,0
|
|
20240624,133700,414937600,45500,45500,45500,45500,2
|
|
20240624,133600,414846600,45500,45500,45500,45500,10
|
|
20240624,133500,414391600,45400,45400,45400,45400,0
|
|
20240624,133400,414391600,45400,45500,45500,45400,400
|
|
20240624,133300,396218700,45500,45500,45500,45500,37
|
|
20240624,133200,394535200,45500,45500,45500,45500,10
|
|
20240624,133100,394080200,45500,45500,45500,45500,10
|
|
20240624,133000,393625200,45500,45500,45500,45500,0
|
|
20240624,132900,393625200,45500,45500,45500,45500,0
|
|
20240624,132800,393625200,45500,45500,45500,45500,0
|
|
20240624,132700,393625200,45500,45500,45500,45500,0
|
|
20240624,132600,393625200,45500,45500,45500,45500,1
|
|
20240624,132500,393579700,45500,45550,45550,45500,6
|
|
20240624,132400,393306550,45550,45550,45550,45550,2
|
|
20240624,132300,393215450,45450,45450,45450,45450,0
|
|
20240624,132200,393215450,45450,45450,45450,45450,20
|
|
20240624,132100,392306450,45500,45500,45500,45500,80
|
|
20240624,132000,388666450,45500,45500,45500,45500,0
|
|
20240624,131900,388666450,45500,45500,45500,45500,0
|
|
20240624,131800,388666450,45500,45500,45500,45500,0
|
|
20240624,131700,388666450,45500,45500,45500,45500,0
|
|
20240624,131600,388666450,45500,45500,45500,45500,50
|
|
20240624,131500,386391450,45500,45500,45500,45500,0
|
|
20240624,131400,386391450,45500,45500,45500,45500,20
|
|
20240624,131300,385481450,45500,45500,45500,45500,0
|
|
20240624,131200,385481450,45500,45500,45500,45500,0
|
|
20240624,131100,385481450,45500,45500,45500,45500,3
|
|
20240624,131000,385344950,45450,45450,45450,45450,0
|
|
20240624,130900,385344950,45450,45450,45450,45450,82
|
|
20240624,130800,381618050,45450,45450,45450,45450,0
|
|
20240624,130700,381618050,45450,45450,45450,45450,0
|
|
20240624,130600,381618050,45450,45450,45450,45450,5
|
|
20240624,130500,381390800,45450,45500,45500,45450,28
|
|
20240624,130400,380117550,45500,45500,45500,45500,213
|
|
20240624,130300,370426050,45500,45500,45500,45500,0
|
|
20240624,130200,370426050,45500,45500,45500,45500,0
|
|
20240624,130100,370426050,45500,45500,45500,45500,1
|
|
20240624,130000,370380550,45500,45500,45500,45500,0
|
|
20240624,125900,370380550,45500,45500,45500,45500,0
|
|
20240624,125800,370380550,45500,45500,45500,45500,0
|
|
20240624,125700,370380550,45500,45500,45500,45500,0
|
|
20240624,125600,370380550,45500,45550,45550,45500,23
|
|
20240624,125500,369334000,45550,45550,45550,45550,1
|
|
20240624,125400,369288450,45550,45550,45550,45550,0
|
|
20240624,125300,369288450,45550,45550,45550,45550,0
|
|
20240624,125200,369288450,45550,45550,45550,45550,11
|
|
20240624,125100,368787400,45550,45500,45550,45500,22
|
|
20240624,125000,367785900,45500,45500,45500,45500,8
|
|
20240624,124900,367421900,45500,45500,45500,45500,2
|
|
20240624,124800,367330900,45500,45500,45500,45500,2
|
|
20240624,124700,367239900,45500,45500,45500,45500,0
|
|
20240624,124600,367239900,45500,45500,45500,45500,20
|
|
20240624,124500,366329900,45500,45500,45500,45500,0
|
|
20240624,124400,366329900,45500,45500,45500,45500,0
|
|
20240624,124300,366329900,45500,45500,45500,45500,1019
|
|
20240624,124200,319965400,45500,45500,45500,45500,0
|
|
20240624,124100,319965400,45500,45500,45500,45500,0
|
|
20240624,124000,319965400,45500,45600,45600,45500,82
|
|
20240624,123900,316234300,45600,45600,45600,45600,1
|
|
20240624,123800,316188700,45600,45600,45600,45600,0
|
|
20240624,123700,316188700,45600,45600,45600,45600,0
|
|
20240624,123600,316188700,45600,45600,45600,45600,0
|
|
20240624,123500,316188700,45600,45600,45600,45600,0
|
|
20240624,123400,316188700,45600,45600,45600,45600,1
|
|
20240624,123300,316143100,45600,45600,45600,45600,25
|
|
20240624,123200,315003100,45600,45600,45600,45600,1
|
|
20240624,123100,314957500,45450,45450,45450,45450,0
|
|
20240624,123000,314957500,45450,45450,45450,45450,0
|
|
20240624,122900,314957500,45450,45450,45450,45450,0
|
|
20240624,122800,314957500,45450,45450,45450,45450,0
|
|
20240624,122700,314957500,45450,45450,45450,45450,26
|
|
20240624,122600,313775800,45600,45600,45600,45600,71
|
|
20240624,122500,310538200,45600,45600,45650,45600,25
|
|
20240624,122400,309398100,45600,45600,45600,45600,20
|
|
20240624,122300,308486100,45600,45550,45600,45450,55
|
|
20240624,122200,305979150,45600,45600,45600,45600,0
|
|
20240624,122100,305979150,45600,45600,45600,45600,0
|
|
20240624,122000,305979150,45600,45600,45600,45600,2
|
|
20240624,121900,305887950,45600,45600,45600,45600,0
|
|
20240624,121800,305887950,45600,45600,45600,45600,0
|
|
20240624,121700,305887950,45600,45600,45600,45600,0
|
|
20240624,121600,305887950,45600,45600,45600,45600,0
|
|
20240624,121500,305887950,45600,45600,45600,45600,0
|
|
20240624,121400,305887950,45600,45600,45600,45600,1
|
|
20240624,121300,305842350,45450,45450,45450,45450,0
|
|
20240624,121200,305842350,45450,45500,45500,45450,172
|
|
20240624,121100,298020750,45500,45500,45500,45500,0
|
|
20240624,121000,298020750,45500,45600,45600,45500,21
|
|
20240624,120900,297065150,45600,45600,45600,45600,1
|
|
20240624,120800,297019550,45600,45500,45600,45500,48
|
|
20240624,120700,294831750,45500,45600,45600,45500,43
|
|
20240624,120600,292873450,45600,45600,45600,45600,4
|
|
20240624,120500,292691050,45600,45600,45600,45600,49
|
|
20240624,120400,290456650,45600,45600,45600,45600,0
|
|
20240624,120300,290456650,45600,45600,45600,45600,0
|
|
20240624,120200,290456650,45600,45600,45600,45600,0
|
|
20240624,120100,290456650,45600,45600,45600,45600,1
|
|
20240624,120000,290411050,45650,45600,45650,45600,159
|
|
20240624,115900,283158900,45600,45600,45600,45600,0
|
|
20240624,115800,283158900,45600,45600,45600,45600,3
|
|
20240624,115700,283022100,45500,45500,45500,45500,0
|
|
20240624,115600,283022100,45500,45500,45500,45500,0
|
|
20240624,115500,283022100,45500,45500,45500,45500,0
|
|
20240624,115400,283022100,45500,45500,45500,45500,0
|
|
20240624,115300,283022100,45500,45500,45500,45500,50
|
|
20240624,115200,280747100,45600,45600,45600,45600,0
|
|
20240624,115100,280747100,45600,45600,45600,45600,0
|
|
20240624,115000,280747100,45600,45600,45600,45600,0
|
|
20240624,114900,280747100,45600,45600,45600,45600,0
|
|
20240624,114800,280747100,45600,45600,45600,45600,20
|
|
20240624,114700,279835100,45600,45600,45600,45600,0
|
|
20240624,114600,279835100,45600,45600,45600,45600,0
|
|
20240624,114500,279835100,45600,45550,45600,45550,10
|
|
20240624,114400,279379250,45500,45500,45500,45500,20
|
|
20240624,114300,278469250,45500,45500,45500,45500,0
|
|
20240624,114200,278469250,45500,45500,45500,45500,125
|
|
20240624,114100,272781750,45500,45500,45500,45500,200
|
|
20240624,114000,263681750,45500,45500,45500,45500,0
|
|
20240624,113900,263681750,45500,45600,45600,45500,15
|
|
20240624,113800,262998250,45550,45500,45550,45500,17
|
|
20240624,113700,262224100,45500,45500,45500,45500,15
|
|
20240624,113600,261541600,45500,45500,45500,45500,1
|
|
20240624,113500,261496100,45500,45500,45500,45500,0
|
|
20240624,113400,261496100,45500,45500,45500,45500,0
|
|
20240624,113300,261496100,45500,45500,45500,45500,55
|
|
20240624,113200,258993600,45500,45500,45500,45500,0
|
|
20240624,113100,258993600,45500,45500,45500,45500,0
|
|
20240624,113000,258993600,45500,45500,45500,45500,0
|
|
20240624,112900,258993600,45500,45500,45500,45500,19
|
|
20240624,112800,258129100,45450,45450,45450,45450,0
|
|
20240624,112700,258129100,45450,45450,45450,45450,0
|
|
20240624,112600,258129100,45450,45450,45450,45450,0
|
|
20240624,112500,258129100,45450,45500,45500,45450,8
|
|
20240624,112400,257765450,45500,45500,45500,45500,2
|
|
20240624,112300,257674450,45500,45450,45500,45450,32
|
|
20240624,112200,256219450,45500,45500,45500,45500,0
|
|
20240624,112100,256219450,45500,45500,45500,45500,88
|
|
20240624,112000,252215450,45500,45500,45500,45500,0
|
|
20240624,111900,252215450,45500,45500,45500,45500,11
|
|
20240624,111800,251714950,45500,45500,45500,45500,7
|
|
20240624,111700,251396450,45500,45500,45500,45500,80
|
|
20240624,111600,247756450,45500,45500,45500,45500,37
|
|
20240624,111500,246072950,45500,45500,45500,45500,30
|
|
20240624,111400,244707950,45500,45500,45500,45500,0
|
|
20240624,111300,244707950,45500,45550,45550,45500,10
|
|
20240624,111200,244252700,45550,45550,45550,45550,0
|
|
20240624,111100,244252700,45550,45550,45550,45550,27
|
|
20240624,111000,243022850,45550,45600,45600,45550,10
|
|
20240624,110900,242566950,45600,45600,45650,45600,27
|
|
20240624,110800,241334850,45600,45600,45600,45600,0
|
|
20240624,110700,241334850,45600,45600,45600,45600,1
|
|
20240624,110600,241289250,45600,45600,45600,45600,20
|
|
20240624,110500,240377250,45600,45600,45600,45600,0
|
|
20240624,110400,240377250,45600,45600,45600,45600,26
|
|
20240624,110300,239191650,45600,45600,45600,45600,0
|
|
20240624,110200,239191650,45600,45600,45600,45600,0
|
|
20240624,110100,239191650,45600,45600,45600,45600,0
|
|
20240624,110000,239191650,45600,45600,45600,45600,0
|
|
20240624,105900,239191650,45600,45500,45600,45500,33
|
|
20240624,105800,237687550,45400,45400,45400,45400,0
|
|
20240624,105700,237687550,45400,45400,45400,45400,3
|
|
20240624,105600,237551350,45400,45350,45400,45350,6
|
|
20240624,105500,237279200,45350,45350,45350,45350,29
|
|
20240624,105400,235964050,45350,45400,45400,45350,120
|
|
20240624,105300,230520550,45400,45500,45500,45400,200
|
|
20240624,105200,221439350,45600,45600,45600,45600,0
|
|
20240624,105100,221439350,45600,45600,45600,45600,2
|
|
20240624,105000,221348150,45600,45600,45600,45500,3
|
|
20240624,104900,221211450,45400,45400,45400,45400,0
|
|
20240624,104800,221211450,45400,45450,45450,45400,28
|
|
20240624,104700,219939000,45450,45400,45450,45400,12
|
|
20240624,104600,219394100,45400,45450,45450,45400,15
|
|
20240624,104500,218712450,45450,45500,45500,45450,8
|
|
20240624,104400,218348800,45450,45450,45450,45450,0
|
|
20240624,104300,218348800,45450,45600,45600,45450,6
|
|
20240624,104200,218075800,45600,45600,45600,45600,2
|
|
20240624,104100,217984600,45450,45400,45450,45400,16
|
|
20240624,104000,217257850,45450,45450,45450,45450,2
|
|
20240624,103900,217166950,45400,45500,45500,45400,121
|
|
20240624,103800,211666150,45500,45500,45500,45500,31
|
|
20240624,103700,210255650,45500,45500,45500,45500,38
|
|
20240624,103600,208526650,45500,45500,45500,45500,2
|
|
20240624,103500,208435650,45500,45500,45500,45500,4
|
|
20240624,103400,208253650,45450,45450,45450,45450,10
|
|
20240624,103300,207799150,45350,45350,45350,45350,0
|
|
20240624,103200,207799150,45350,45350,45350,45350,0
|
|
20240624,103100,207799150,45350,45400,45400,45350,320
|
|
20240624,103000,193281800,45400,45400,45400,45400,4
|
|
20240624,102900,193100200,45350,45400,45400,45350,40
|
|
20240624,102800,191285800,45400,45450,45450,45400,70
|
|
20240624,102700,188107250,45500,45500,45500,45500,11
|
|
20240624,102600,187606750,45500,45500,45500,45500,5
|
|
20240624,102500,187379250,45500,45500,45500,45500,5
|
|
20240624,102400,187151750,45500,45500,45500,45500,19
|
|
20240624,102300,186287250,45500,45500,45500,45400,335
|
|
20240624,102200,171058650,45400,45550,45600,45400,170
|
|
20240624,102100,163333800,45550,45550,45550,45550,8
|
|
20240624,102000,162969400,45600,45600,45600,45600,6
|
|
20240624,101900,162695800,45600,45650,45650,45600,74
|
|
20240624,101800,159321100,45650,45700,45700,45650,125
|
|
20240624,101700,153611000,45700,45700,45700,45700,4
|
|
20240624,101600,153428200,45700,45700,45700,45700,14
|
|
20240624,101500,152788400,45700,45800,45800,45700,64
|
|
20240624,101400,149861250,45800,45800,45800,45800,23
|
|
20240624,101300,148807850,45800,45800,45800,45800,18
|
|
20240624,101200,147983450,45800,45800,45800,45800,63
|
|
20240624,101100,145098050,45800,45800,45800,45800,32
|
|
20240624,101000,143632450,45800,45850,45850,45800,33
|
|
20240624,100900,142120900,45850,45850,45850,45850,12
|
|
20240624,100800,141570700,45900,45800,45900,45800,6
|
|
20240624,100700,141295800,45900,45800,45900,45800,41
|
|
20240624,100600,139417900,45800,45900,45900,45800,44
|
|
20240624,100500,137401600,45950,45950,45950,45950,30
|
|
20240624,100400,136023100,45800,45950,45950,45800,196
|
|
20240624,100300,127031800,45950,45950,45950,45950,25
|
|
20240624,100200,125883050,46100,46100,46100,45950,3
|
|
20240624,100100,125744900,45950,45900,45950,45900,42
|
|
20240624,100000,123816500,46100,46100,46100,46100,41
|
|
20240624,095900,121926400,45900,45900,45900,45900,45
|
|
20240624,095800,119860900,45850,45850,45850,45850,92
|
|
20240624,095700,115642700,45850,45900,45900,45850,25
|
|
20240624,095600,114496300,45850,45950,45950,45850,210
|
|
20240624,095500,104862600,45950,45900,45950,45900,395
|
|
20240624,095400,86723750,45950,46000,46000,45950,43
|
|
20240624,095300,84746350,46000,46050,46050,46000,115
|
|
20240624,095200,79454900,46100,46100,46150,46100,64
|
|
20240624,095100,76504350,46150,46200,46200,46150,167
|
|
20240624,095000,68793150,46200,46250,46250,46200,53
|
|
20240624,094900,66344400,46300,46300,46300,46300,0
|
|
20240624,094800,66344400,46300,46300,46300,46300,0
|
|
20240624,094700,66344400,46300,46300,46300,46250,33
|
|
20240624,094600,64817600,46300,46350,46350,46300,75
|
|
20240624,094500,61345050,46350,46400,46400,46300,91
|
|
20240624,094400,57127000,46400,46450,46450,46400,24
|
|
20240624,094300,56013200,46450,46450,46450,46450,0
|
|
20240624,094200,56013200,46450,46450,46450,46450,56
|
|
20240624,094100,53412000,46450,46450,46450,46450,5
|
|
20240624,094000,53179750,46500,46500,46500,46500,10
|
|
20240624,093900,52714750,46550,46550,46550,46550,4
|
|
20240624,093800,52528550,46550,46550,46550,46550,106
|
|
20240624,093700,47594250,46550,46550,46550,46550,27
|
|
20240624,093600,46337400,46550,46600,46600,46550,19
|
|
20240624,093500,45452850,46550,46550,46550,46550,21
|
|
20240624,093400,44475300,46550,46550,46550,46400,80
|
|
20240624,093300,40754400,46600,46600,46600,46600,10
|
|
20240624,093200,40288400,46600,46600,46600,46600,69
|
|
20240624,093100,37073000,46650,46700,46700,46650,46
|
|
20240624,093000,34927050,46750,46650,46750,46650,8
|
|
20240624,092900,34553150,46750,46750,46750,46750,0
|
|
20240624,092800,34553150,46750,46700,46750,46650,82
|
|
20240624,092700,30723750,46750,46750,46750,46750,33
|
|
20240624,092600,29181000,46750,46750,46750,46750,0
|
|
20240624,092500,29181000,46750,46750,46750,46750,76
|
|
20240624,092400,25628000,46750,46750,46750,46750,0
|
|
20240624,092300,25628000,46750,46750,46750,46750,30
|
|
20240624,092200,24225500,46850,46850,46850,46850,3
|
|
20240624,092100,24084950,46850,46800,46850,46800,4
|
|
20240624,092000,23897600,46850,46850,46850,46850,1
|
|
20240624,091900,23850750,46750,46800,46800,46750,27
|
|
20240624,091800,22587950,46850,46850,46850,46850,4
|
|
20240624,091700,22400550,46850,46800,46850,46800,2
|
|
20240624,091600,22306900,46850,46850,46850,46850,2
|
|
20240624,091500,22213200,46850,46850,46850,46850,102
|
|
20240624,091400,17434500,46900,46900,46900,46900,34
|
|
20240624,091300,15839900,46850,46850,46850,46850,2
|
|
20240624,091200,15746200,46800,46800,46800,46800,51
|
|
20240624,091100,13359400,46800,46750,46800,46750,52
|
|
20240624,091000,10925850,46750,46750,46750,46750,1
|
|
20240624,090900,10879100,46750,46800,46800,46750,115
|
|
20240624,090800,5498100,46900,47000,47000,46900,6
|
|
20240624,090700,5216600,47000,47100,47100,47000,20
|
|
20240624,090600,4276400,47000,47000,47000,47000,57
|
|
20240624,090500,1597400,47000,47000,47000,47000,0
|
|
20240624,090400,1597400,47000,47100,47100,47000,9
|
|
20240624,090300,1174100,47050,47100,47100,47050,6
|
|
20240624,090200,891750,47100,47050,47100,47050,3
|
|
20240624,090100,750550,46900,46900,46900,46900,0
|
|
20240624,090000,750550,46900,46900,47050,46900,16
|