618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191500,909697000,24400,24400,24400,24400,338
|
|
20240610,191400,909697000,24400,24400,24400,24400,0
|
|
20240610,191300,909697000,24400,24400,24400,24400,0
|
|
20240610,191200,909697000,24400,24400,24400,24400,0
|
|
20240610,191100,909697000,24400,24400,24400,24400,0
|
|
20240610,191000,909697000,24400,24400,24400,24400,0
|
|
20240610,190900,909697000,24400,24400,24400,24400,0
|
|
20240610,190800,909697000,24400,24400,24400,24400,0
|
|
20240610,190700,909697000,24400,24400,24400,24400,0
|
|
20240610,190600,909697000,24400,24400,24400,24400,0
|
|
20240610,190500,909697000,24400,24400,24400,24400,0
|
|
20240610,190400,909697000,24400,24400,24400,24400,0
|
|
20240610,190300,909697000,24400,24400,24400,24400,0
|
|
20240610,190200,909697000,24400,24400,24400,24400,0
|
|
20240610,190100,909697000,24400,24400,24400,24400,0
|
|
20240610,190000,909697000,24400,24400,24400,24400,0
|
|
20240610,185900,909697000,24400,24400,24400,24400,0
|
|
20240610,185800,909697000,24400,24400,24400,24400,0
|
|
20240610,185700,909697000,24400,24400,24400,24400,0
|
|
20240610,185600,909697000,24400,24400,24400,24400,0
|
|
20240610,185500,909697000,24400,24400,24400,24400,0
|
|
20240610,185400,909697000,24400,24400,24400,24400,0
|
|
20240610,185300,909697000,24400,24400,24400,24400,0
|
|
20240610,185200,909697000,24400,24400,24400,24400,0
|
|
20240610,185100,909697000,24400,24400,24400,24400,0
|
|
20240610,185000,909697000,24400,24400,24400,24400,0
|
|
20240610,184900,909697000,24400,24400,24400,24400,0
|
|
20240610,184800,909697000,24400,24400,24400,24400,0
|
|
20240610,184700,909697000,24400,24400,24400,24400,0
|
|
20240610,184600,909697000,24400,24400,24400,24400,0
|
|
20240610,184500,909697000,24400,24400,24400,24400,338
|
|
20240610,184400,909697000,24400,24400,24400,24400,0
|
|
20240610,184300,909697000,24400,24400,24400,24400,0
|
|
20240610,184200,909697000,24400,24400,24400,24400,0
|
|
20240610,184100,909697000,24400,24400,24400,24400,0
|
|
20240610,184000,909697000,24400,24400,24400,24400,0
|
|
20240610,183900,909697000,24400,24400,24400,24400,0
|
|
20240610,183800,909697000,24400,24400,24400,24400,0
|
|
20240610,183700,909697000,24400,24400,24400,24400,0
|
|
20240610,183600,909697000,24400,24400,24400,24400,0
|
|
20240610,183500,909697000,24400,24400,24400,24400,0
|
|
20240610,183400,909697000,24400,24400,24400,24400,0
|
|
20240610,183300,909697000,24400,24400,24400,24400,0
|
|
20240610,183200,909697000,24400,24400,24400,24400,0
|
|
20240610,183100,909697000,24400,24400,24400,24400,0
|
|
20240610,183000,909697000,24400,24400,24400,24400,0
|
|
20240610,182900,909697000,24400,24400,24400,24400,0
|
|
20240610,182800,909697000,24400,24400,24400,24400,0
|
|
20240610,182700,909697000,24400,24400,24400,24400,0
|
|
20240610,182600,909697000,24400,24400,24400,24400,0
|
|
20240610,182500,909697000,24400,24400,24400,24400,0
|
|
20240610,182400,909697000,24400,24400,24400,24400,0
|
|
20240610,182300,909697000,24400,24400,24400,24400,0
|
|
20240610,182200,909697000,24400,24400,24400,24400,0
|
|
20240610,182100,909697000,24400,24400,24400,24400,0
|
|
20240610,182000,909697000,24400,24400,24400,24400,0
|
|
20240610,181900,909697000,24400,24400,24400,24400,0
|
|
20240610,181800,909697000,24400,24400,24400,24400,0
|
|
20240610,181700,909697000,24400,24400,24400,24400,0
|
|
20240610,181600,909697000,24400,24400,24400,24400,0
|
|
20240610,181500,909697000,24400,24400,24400,24400,338
|
|
20240610,181400,909697000,24400,24400,24400,24400,0
|
|
20240610,181300,909697000,24400,24400,24400,24400,0
|
|
20240610,181200,909697000,24400,24400,24400,24400,0
|
|
20240610,181100,909697000,24400,24400,24400,24400,0
|
|
20240610,181000,909697000,24400,24400,24400,24400,0
|
|
20240610,180900,909697000,24400,24400,24400,24400,0
|
|
20240610,180800,909697000,24400,24400,24400,24400,0
|
|
20240610,180700,909697000,24400,24400,24400,24400,0
|
|
20240610,180600,909697000,24400,24400,24400,24400,0
|
|
20240610,180500,909697000,24400,24400,24400,24400,0
|
|
20240610,180400,909697000,24400,24400,24400,24400,0
|
|
20240610,180300,909697000,24400,24400,24400,24400,0
|
|
20240610,180200,909697000,24400,24400,24400,24400,0
|
|
20240610,180100,909697000,24400,24400,24400,24400,0
|
|
20240610,180000,909697000,24400,24400,24400,24400,0
|
|
20240610,175900,909697000,24400,24400,24400,24400,0
|
|
20240610,175800,909697000,24400,24400,24400,24400,0
|
|
20240610,175700,909697000,24400,24400,24400,24400,0
|
|
20240610,175600,909697000,24400,24400,24400,24400,0
|
|
20240610,175500,909697000,24400,24400,24400,24400,0
|
|
20240610,175400,909697000,24400,24400,24400,24400,0
|
|
20240610,175300,909697000,24400,24400,24400,24400,0
|
|
20240610,175200,909697000,24400,24400,24400,24400,0
|
|
20240610,175100,909697000,24400,24400,24400,24400,0
|
|
20240610,175000,909697000,24400,24400,24400,24400,0
|
|
20240610,174900,909697000,24400,24400,24400,24400,0
|
|
20240610,174800,909697000,24400,24400,24400,24400,0
|
|
20240610,174700,909697000,24400,24400,24400,24400,0
|
|
20240610,174600,909697000,24400,24400,24400,24400,0
|
|
20240610,174500,909697000,24400,24400,24400,24400,338
|
|
20240610,174400,909697000,24400,24400,24400,24400,0
|
|
20240610,174300,909697000,24400,24400,24400,24400,0
|
|
20240610,174200,909697000,24400,24400,24400,24400,0
|
|
20240610,174100,909697000,24400,24400,24400,24400,0
|
|
20240610,174000,909697000,24400,24400,24400,24400,0
|
|
20240610,173900,909697000,24400,24400,24400,24400,0
|
|
20240610,173800,909697000,24400,24400,24400,24400,0
|
|
20240610,173700,909697000,24400,24400,24400,24400,0
|
|
20240610,173600,909697000,24400,24400,24400,24400,0
|
|
20240610,173500,909697000,24400,24400,24400,24400,0
|
|
20240610,173400,909697000,24400,24400,24400,24400,0
|
|
20240610,173300,909697000,24400,24400,24400,24400,0
|
|
20240610,173200,909697000,24400,24400,24400,24400,0
|
|
20240610,173100,909697000,24400,24400,24400,24400,0
|
|
20240610,173000,909697000,24400,24400,24400,24400,0
|
|
20240610,172900,909697000,24400,24400,24400,24400,0
|
|
20240610,172800,909697000,24400,24400,24400,24400,0
|
|
20240610,172700,909697000,24400,24400,24400,24400,0
|
|
20240610,172600,909697000,24400,24400,24400,24400,0
|
|
20240610,172500,909697000,24400,24400,24400,24400,0
|
|
20240610,172400,909697000,24400,24400,24400,24400,0
|
|
20240610,172300,909697000,24400,24400,24400,24400,0
|
|
20240610,172200,909697000,24400,24400,24400,24400,0
|
|
20240610,172100,909697000,24400,24400,24400,24400,0
|
|
20240610,172000,909697000,24400,24400,24400,24400,0
|
|
20240610,171900,909697000,24400,24400,24400,24400,0
|
|
20240610,171800,909697000,24400,24400,24400,24400,0
|
|
20240610,171700,909697000,24400,24400,24400,24400,0
|
|
20240610,171600,909697000,24400,24400,24400,24400,0
|
|
20240610,171500,909697000,24400,24400,24400,24400,338
|
|
20240610,171400,909697000,24400,24400,24400,24400,0
|
|
20240610,171300,909697000,24400,24400,24400,24400,0
|
|
20240610,171200,909697000,24400,24400,24400,24400,0
|
|
20240610,171100,909697000,24400,24400,24400,24400,0
|
|
20240610,171000,909697000,24400,24400,24400,24400,0
|
|
20240610,170900,909697000,24400,24400,24400,24400,0
|
|
20240610,170800,909697000,24400,24400,24400,24400,0
|
|
20240610,170700,909697000,24400,24400,24400,24400,0
|
|
20240610,170600,909697000,24400,24400,24400,24400,0
|
|
20240610,170500,909697000,24400,24400,24400,24400,0
|
|
20240610,170400,909697000,24400,24400,24400,24400,0
|
|
20240610,170300,909697000,24400,24400,24400,24400,0
|
|
20240610,170200,909697000,24400,24400,24400,24400,0
|
|
20240610,170100,909697000,24400,24400,24400,24400,0
|
|
20240610,170000,909697000,24400,24400,24400,24400,0
|
|
20240610,165900,909697000,24400,24400,24400,24400,0
|
|
20240610,165800,909697000,24400,24400,24400,24400,0
|
|
20240610,165700,909697000,24400,24400,24400,24400,0
|
|
20240610,165600,909697000,24400,24400,24400,24400,0
|
|
20240610,165500,909697000,24400,24400,24400,24400,0
|
|
20240610,165400,909697000,24400,24400,24400,24400,0
|
|
20240610,165300,909697000,24400,24400,24400,24400,0
|
|
20240610,165200,909697000,24400,24400,24400,24400,0
|
|
20240610,165100,909697000,24400,24400,24400,24400,0
|
|
20240610,165000,909697000,24400,24400,24400,24400,0
|
|
20240610,164900,909697000,24400,24400,24400,24400,0
|
|
20240610,164800,909697000,24400,24400,24400,24400,0
|
|
20240610,164700,909697000,24400,24400,24400,24400,0
|
|
20240610,164600,909697000,24400,24400,24400,24400,0
|
|
20240610,164500,909697000,24400,24400,24400,24400,338
|
|
20240610,164400,909697000,24400,24400,24400,24400,0
|
|
20240610,164300,909697000,24400,24400,24400,24400,0
|
|
20240610,164200,909697000,24400,24400,24400,24400,0
|
|
20240610,164100,909697000,24400,24400,24400,24400,0
|
|
20240610,164000,909697000,24400,24400,24400,24400,0
|
|
20240610,163900,909697000,24400,24400,24400,24400,0
|
|
20240610,163800,909697000,24400,24400,24400,24400,0
|
|
20240610,163700,909697000,24400,24400,24400,24400,0
|
|
20240610,163600,909697000,24400,24400,24400,24400,0
|
|
20240610,163500,909697000,24400,24400,24400,24400,0
|
|
20240610,163400,909697000,24400,24400,24400,24400,0
|
|
20240610,163300,909697000,24400,24400,24400,24400,0
|
|
20240610,163200,909697000,24400,24400,24400,24400,0
|
|
20240610,163100,909697000,24400,24400,24400,24400,0
|
|
20240610,163000,909697000,24400,24400,24400,24400,0
|
|
20240610,162900,909697000,24400,24400,24400,24400,0
|
|
20240610,162800,909697000,24400,24400,24400,24400,0
|
|
20240610,162700,909697000,24400,24400,24400,24400,0
|
|
20240610,162600,909697000,24400,24400,24400,24400,0
|
|
20240610,162500,909697000,24400,24400,24400,24400,0
|
|
20240610,162400,909697000,24400,24400,24400,24400,0
|
|
20240610,162300,909697000,24400,24400,24400,24400,0
|
|
20240610,162200,909697000,24400,24400,24400,24400,0
|
|
20240610,162100,909697000,24400,24400,24400,24400,0
|
|
20240610,162000,909697000,24400,24400,24400,24400,0
|
|
20240610,161900,909697000,24400,24400,24400,24400,0
|
|
20240610,161800,909697000,24400,24400,24400,24400,0
|
|
20240610,161700,909697000,24400,24400,24400,24400,0
|
|
20240610,161600,909697000,24400,24400,24400,24400,0
|
|
20240610,161500,909697000,24400,24400,24400,24400,338
|
|
20240610,161400,909697000,24400,24400,24400,24400,0
|
|
20240610,161300,909697000,24400,24400,24400,24400,0
|
|
20240610,161200,909697000,24400,24400,24400,24400,0
|
|
20240610,161100,909697000,24400,24400,24400,24400,0
|
|
20240610,161000,909697000,24400,24400,24400,24400,0
|
|
20240610,160900,909697000,24400,24400,24400,24400,0
|
|
20240610,160800,909697000,24400,24400,24400,24400,0
|
|
20240610,160700,909697000,24400,24400,24400,24400,0
|
|
20240610,160600,909697000,24400,24400,24400,24400,0
|
|
20240610,160500,909697000,24400,24400,24400,24400,0
|
|
20240610,160400,909697000,24400,24400,24400,24400,0
|
|
20240610,160300,909697000,24400,24400,24400,24400,0
|
|
20240610,160200,909697000,24400,24400,24400,24400,0
|
|
20240610,160100,909697000,24400,24400,24400,24400,0
|
|
20240610,160000,909697000,24400,24400,24400,24400,0
|
|
20240610,155900,909697000,24400,24400,24400,24400,0
|
|
20240610,155800,909697000,24400,24400,24400,24400,0
|
|
20240610,155700,909697000,24400,24400,24400,24400,0
|
|
20240610,155600,909697000,24400,24400,24400,24400,0
|
|
20240610,155500,909697000,24400,24400,24400,24400,0
|
|
20240610,155400,909697000,24400,24400,24400,24400,0
|
|
20240610,155300,909697000,24400,24400,24400,24400,0
|
|
20240610,155200,909697000,24400,24400,24400,24400,0
|
|
20240610,155100,909697000,24400,24400,24400,24400,0
|
|
20240610,155000,909697000,24400,24400,24400,24400,0
|
|
20240610,154900,909697000,24400,24400,24400,24400,0
|
|
20240610,154800,909697000,24400,24400,24400,24400,0
|
|
20240610,154700,909697000,24400,24400,24400,24400,0
|
|
20240610,154600,909697000,24400,24400,24400,24400,0
|
|
20240610,154500,909697000,24400,24400,24400,24400,338
|
|
20240610,154400,909697000,24400,24400,24400,24400,0
|
|
20240610,154300,909697000,24400,24400,24400,24400,0
|
|
20240610,154200,909697000,24400,24400,24400,24400,0
|
|
20240610,154100,909697000,24400,24400,24400,24400,0
|
|
20240610,154000,909697000,24400,24400,24400,24400,0
|
|
20240610,153900,909697000,24400,24400,24400,24400,0
|
|
20240610,153800,909697000,24400,24400,24400,24400,0
|
|
20240610,153700,909697000,24400,24400,24400,24400,0
|
|
20240610,153600,909697000,24400,24400,24400,24400,0
|
|
20240610,153500,909697000,24400,24400,24400,24400,0
|
|
20240610,153400,909697000,24400,24400,24400,24400,0
|
|
20240610,153300,909697000,24400,24400,24400,24400,0
|
|
20240610,153200,909697000,24400,24400,24400,24400,0
|
|
20240610,153100,909697000,24400,24400,24400,24400,0
|
|
20240610,153000,909697000,24400,24400,24400,24400,338
|
|
20240610,152900,901449800,24450,24450,24450,24450,0
|
|
20240610,152800,901449800,24450,24450,24450,24450,0
|
|
20240610,152700,901449800,24450,24450,24450,24450,0
|
|
20240610,152600,901449800,24450,24450,24450,24450,0
|
|
20240610,152500,901449800,24450,24450,24450,24450,0
|
|
20240610,152400,901449800,24450,24450,24450,24450,0
|
|
20240610,152300,901449800,24450,24450,24450,24450,0
|
|
20240610,152200,901449800,24450,24450,24450,24450,0
|
|
20240610,152100,901449800,24450,24450,24450,24450,0
|
|
20240610,152000,901449800,24450,24450,24450,24450,0
|
|
20240610,151900,901449800,24450,24450,24450,24450,382
|
|
20240610,151800,892109900,24450,24450,24450,24450,275
|
|
20240610,151700,885386150,24450,24500,24500,24450,64
|
|
20240610,151600,883820200,24500,24500,24500,24500,33
|
|
20240610,151500,883011700,24500,24500,24500,24500,7
|
|
20240610,151400,882840200,24500,24450,24500,24450,12
|
|
20240610,151300,882546300,24500,24450,24500,24450,12
|
|
20240610,151200,882252550,24450,24500,24500,24450,237
|
|
20240610,151100,876457250,24500,24450,24500,24450,12
|
|
20240610,151000,876163450,24450,24450,24450,24450,2
|
|
20240610,150900,876114550,24500,24500,24500,24500,225
|
|
20240610,150800,870602050,24500,24500,24500,24500,1
|
|
20240610,150700,870577550,24450,24500,24500,24450,116
|
|
20240610,150600,867740650,24500,24500,24500,24500,7
|
|
20240610,150500,867569150,24500,24500,24500,24500,1
|
|
20240610,150400,867544650,24450,24500,24500,24450,9
|
|
20240610,150300,867324200,24450,24450,24450,24450,1
|
|
20240610,150200,867299750,24500,24550,24550,24500,42
|
|
20240610,150100,866270500,24500,24500,24500,24500,3
|
|
20240610,150000,866197000,24500,24450,24500,24450,16
|
|
20240610,145900,865805050,24450,24450,24450,24450,3
|
|
20240610,145800,865731700,24500,24500,24500,24450,19
|
|
20240610,145700,865266400,24500,24450,24500,24450,13
|
|
20240610,145600,864948250,24450,24500,24500,24450,3
|
|
20240610,145500,864874800,24500,24500,24550,24500,163
|
|
20240610,145400,860881250,24550,24500,24550,24500,8
|
|
20240610,145300,860685150,24500,24550,24550,24500,4
|
|
20240610,145200,860587050,24550,24550,24550,24550,3
|
|
20240610,145100,860513400,24550,24500,24550,24500,22
|
|
20240610,145000,859974250,24500,24550,24550,24500,4
|
|
20240610,144900,859876150,24550,24500,24550,24500,4
|
|
20240610,144800,859778000,24500,24550,24550,24500,9
|
|
20240610,144700,859557450,24550,24550,24550,24550,3
|
|
20240610,144600,859483800,24550,24450,24550,24450,574
|
|
20240610,144500,845449400,24450,24500,24500,24450,4
|
|
20240610,144400,845351500,24500,24500,24500,24500,11
|
|
20240610,144300,845082000,24500,24500,24500,24450,4
|
|
20240610,144200,844984100,24500,24550,24550,24450,109
|
|
20240610,144100,842313550,24500,24550,24550,24500,2
|
|
20240610,144000,842264500,24550,24500,24550,24500,4
|
|
20240610,143900,842166350,24550,24500,24550,24500,145
|
|
20240610,143800,838613800,24500,24550,24550,24500,221
|
|
20240610,143700,833199150,24550,24500,24550,24500,4
|
|
20240610,143600,833101100,24450,24550,24550,24450,3
|
|
20240610,143500,833027550,24550,24500,24550,24450,13
|
|
20240610,143400,832709000,24450,24550,24550,24450,105
|
|
20240610,143300,830136450,24550,24550,24550,24550,2
|
|
20240610,143200,830087350,24550,24550,24550,24500,4
|
|
20240610,143100,829989200,24500,24500,24550,24500,6
|
|
20240610,143000,829842050,24500,24550,24550,24500,78
|
|
20240610,142900,827930950,24500,24500,24550,24500,15
|
|
20240610,142800,827563350,24550,24500,24550,24500,44
|
|
20240610,142700,826485250,24550,24550,24550,24500,5
|
|
20240610,142600,826362550,24550,24550,24550,24500,21
|
|
20240610,142500,825847050,24500,24500,24550,24500,15
|
|
20240610,142400,825479450,24500,24550,24550,24500,14
|
|
20240610,142300,825135800,24500,24500,24500,24500,1
|
|
20240610,142200,825111300,24500,24500,24500,24500,13
|
|
20240610,142100,824792800,24500,24550,24550,24500,4
|
|
20240610,142000,824694650,24500,24500,24500,24500,1757
|
|
20240610,141900,781648150,24550,24500,24550,24500,26
|
|
20240610,141800,781010500,24500,24500,24500,24500,128
|
|
20240610,141700,777874500,24500,24550,24550,24500,7
|
|
20240610,141600,777702800,24500,24500,24500,24500,1
|
|
20240610,141500,777678300,24500,24550,24550,24500,22
|
|
20240610,141400,777138800,24500,24500,24500,24500,2
|
|
20240610,141300,777089800,24500,24500,24500,24500,0
|
|
20240610,141200,777089800,24500,24500,24600,24500,25
|
|
20240610,141100,776476400,24500,24500,24500,24500,1
|
|
20240610,141000,776451900,24500,24500,24500,24500,0
|
|
20240610,140900,776451900,24500,24500,24500,24500,14
|
|
20240610,140800,776108900,24500,24500,24500,24500,1
|
|
20240610,140700,776084400,24500,24500,24500,24500,2
|
|
20240610,140600,776035400,24600,24500,24600,24500,27
|
|
20240610,140500,775372600,24500,24500,24500,24500,0
|
|
20240610,140400,775372600,24500,24500,24500,24500,1
|
|
20240610,140300,775348100,24500,24500,24500,24500,14
|
|
20240610,140200,775005100,24500,24600,24600,24500,6
|
|
20240610,140100,774857700,24600,24550,24600,24550,10
|
|
20240610,140000,774611900,24500,24500,24500,24500,2
|
|
20240610,135900,774562900,24500,24500,24500,24500,13
|
|
20240610,135800,774244400,24500,24500,24500,24500,2
|
|
20240610,135700,774195400,24500,24500,24500,24500,2
|
|
20240610,135600,774146400,24550,24500,24550,24500,14
|
|
20240610,135500,773803300,24500,24500,24500,24500,1
|
|
20240610,135400,773778800,24500,24500,24500,24500,2
|
|
20240610,135300,773729800,24550,24550,24550,24550,7
|
|
20240610,135200,773557950,24500,24500,24500,24500,1
|
|
20240610,135100,773533450,24500,24500,24500,24500,1
|
|
20240610,135000,773508950,24500,24500,24500,24500,13
|
|
20240610,134900,773190450,24500,24600,24600,24500,2
|
|
20240610,134800,773141350,24500,24550,24550,24500,4
|
|
20240610,134700,773043300,24500,24500,24500,24500,0
|
|
20240610,134600,773043300,24500,24500,24500,24500,13
|
|
20240610,134500,772724800,24550,24550,24550,24550,81
|
|
20240610,134400,770736250,24550,24500,24550,24500,138
|
|
20240610,134300,767348450,24500,24500,24500,24500,14
|
|
20240610,134200,767005450,24500,24500,24500,24500,0
|
|
20240610,134100,767005450,24500,24500,24500,24500,2
|
|
20240610,134000,766956450,24500,24500,24550,24500,18
|
|
20240610,133900,766515200,24500,24500,24500,24500,1
|
|
20240610,133800,766490700,24500,24500,24550,24500,3
|
|
20240610,133700,766417150,24500,24500,24500,24500,12
|
|
20240610,133600,766123150,24500,24500,24500,24500,1
|
|
20240610,133500,766098650,24550,24500,24550,24500,230
|
|
20240610,133400,760452250,24500,24500,24500,24500,0
|
|
20240610,133300,760452250,24500,24500,24550,24500,566
|
|
20240610,133200,746557650,24500,24550,24550,24500,314
|
|
20240610,133100,738849000,24550,24550,24550,24550,310
|
|
20240610,133000,731238500,24550,24550,24550,24550,13
|
|
20240610,132900,730919350,24550,24550,24550,24550,1
|
|
20240610,132800,730894800,24550,24550,24550,24550,2
|
|
20240610,132700,730845700,24550,24600,24600,24550,30
|
|
20240610,132600,730108800,24550,24550,24550,24550,2
|
|
20240610,132500,730059700,24550,24550,24550,24550,1
|
|
20240610,132400,730035150,24550,24550,24550,24550,15
|
|
20240610,132300,729666900,24550,24550,24550,24550,1
|
|
20240610,132200,729642350,24550,24550,24550,24550,12
|
|
20240610,132100,729347750,24550,24550,24550,24550,1
|
|
20240610,132000,729323200,24550,24550,24550,24550,12
|
|
20240610,131900,729028600,24550,24550,24550,24550,2
|
|
20240610,131800,728979500,24550,24550,24550,24550,2
|
|
20240610,131700,728930400,24550,24600,24600,24550,93
|
|
20240610,131600,726643200,24550,24550,24550,24550,1
|
|
20240610,131500,726618650,24550,24550,24550,24550,3
|
|
20240610,131400,726545000,24550,24550,24550,24550,13
|
|
20240610,131300,726225850,24550,24550,24550,24550,0
|
|
20240610,131200,726225850,24550,24550,24550,24550,6
|
|
20240610,131100,726078550,24550,24550,24550,24550,12
|
|
20240610,131000,725783950,24550,24550,24550,24550,2
|
|
20240610,130900,725734850,24550,24600,24600,24550,2
|
|
20240610,130800,725685700,24550,24550,24550,24550,12
|
|
20240610,130700,725391100,24550,24550,24550,24550,2
|
|
20240610,130600,725342000,24550,24550,24550,24550,2
|
|
20240610,130500,725292900,24550,24550,24550,24550,0
|
|
20240610,130400,725292900,24550,24550,24550,24550,14
|
|
20240610,130300,724949200,24550,24550,24550,24550,0
|
|
20240610,130200,724949200,24550,24550,24550,24550,6
|
|
20240610,130100,724801900,24600,24600,24600,24600,50
|
|
20240610,130000,723571900,24600,24650,24650,24600,50
|
|
20240610,125900,722341600,24600,24600,24600,24600,3
|
|
20240610,125800,722267800,24600,24650,24650,24600,21
|
|
20240610,125700,721750800,24600,24650,24650,24600,24
|
|
20240610,125600,721159400,24650,24650,24650,24650,4
|
|
20240610,125500,721060800,24600,24600,24650,24600,273
|
|
20240610,125400,714344800,24600,24600,24650,24600,224
|
|
20240610,125300,708834050,24600,24600,24600,24600,324
|
|
20240610,125200,700863650,24550,24550,24550,24550,15
|
|
20240610,125100,700495400,24600,24550,24600,24550,16
|
|
20240610,125000,700102400,24600,24550,24600,24550,8
|
|
20240610,124900,699905800,24600,24600,24600,24600,0
|
|
20240610,124800,699905800,24600,24550,24600,24550,17
|
|
20240610,124700,699488250,24550,24550,24550,24550,4
|
|
20240610,124600,699390050,24500,24500,24500,24500,1
|
|
20240610,124500,699365550,24600,24500,24600,24500,19
|
|
20240610,124400,698899650,24500,24500,24500,24500,1
|
|
20240610,124300,698875150,24600,24500,24600,24500,5
|
|
20240610,124200,698752250,24500,24500,24550,24500,107
|
|
20240610,124100,696126100,24500,24500,24500,24500,2
|
|
20240610,124000,696077100,24550,24500,24550,24500,6
|
|
20240610,123900,695929900,24600,24600,24600,24600,4
|
|
20240610,123800,695831500,24500,24500,24500,24500,14
|
|
20240610,123700,695488500,24500,24550,24550,24500,6
|
|
20240610,123600,695341300,24500,24500,24500,24500,1
|
|
20240610,123500,695316800,24500,24550,24550,24500,409
|
|
20240610,123400,685275900,24600,24600,24600,24600,4
|
|
20240610,123300,685177500,24550,24550,24550,24550,1
|
|
20240610,123200,685152950,24550,24550,24600,24550,18
|
|
20240610,123100,684710850,24550,24600,24600,24550,10
|
|
20240610,123000,684464900,24550,24550,24550,24550,3
|
|
20240610,122900,684391250,24600,24550,24600,24550,19
|
|
20240610,122800,683924450,24550,24550,24550,24550,4
|
|
20240610,122700,683826250,24600,24550,24600,24550,5
|
|
20240610,122600,683703300,24550,24550,24600,24550,17
|
|
20240610,122500,683285750,24550,24550,24550,24550,1
|
|
20240610,122400,683261200,24550,24600,24600,24550,78
|
|
20240610,122300,681342450,24600,24600,24600,24600,3
|
|
20240610,122200,681268650,24650,24600,24650,24600,33
|
|
20240610,122100,680456650,24600,24650,24650,24600,18
|
|
20240610,122000,680013000,24600,24600,24600,24600,3
|
|
20240610,121900,679939200,24650,24600,24650,24600,18
|
|
20240610,121800,679496200,24600,24750,24750,24600,7
|
|
20240610,121700,679323400,24700,24700,24700,24700,392
|
|
20240610,121600,669641000,24700,24600,24700,24600,522
|
|
20240610,121500,656762050,24600,24650,24650,24600,44
|
|
20240610,121400,655677600,24600,24700,24700,24600,19
|
|
20240610,121300,655208400,24700,24600,24700,24600,26
|
|
20240610,121200,654568000,24700,24600,24700,24600,7
|
|
20240610,121100,654395200,24700,24600,24700,24600,24
|
|
20240610,121000,653804400,24600,24650,24650,24600,7
|
|
20240610,120900,653632000,24600,24650,24650,24600,204
|
|
20240610,120800,648604050,24600,24650,24650,24600,184
|
|
20240610,120700,644077450,24600,24650,24650,24600,7
|
|
20240610,120600,643905000,24650,24600,24650,24600,324
|
|
20240610,120500,635924600,24600,24650,24650,24600,220
|
|
20240610,120400,630512400,24600,24600,24650,24600,278
|
|
20240610,120300,623660850,24550,24600,24600,24550,74
|
|
20240610,120200,621841200,24600,24600,24600,24550,19
|
|
20240610,120100,621373850,24550,24550,24550,24550,2
|
|
20240610,120000,621324750,24500,24650,24650,24500,23
|
|
20240610,115900,620759900,24650,24650,24650,24500,711
|
|
20240610,115800,603233900,24600,24600,24600,24500,166
|
|
20240610,115700,599150500,24600,24600,24600,24500,799
|
|
20240610,115600,579496800,24500,24500,24600,24500,234
|
|
20240610,115500,573751550,24550,24500,24550,24500,5
|
|
20240610,115400,573628850,24500,24500,24500,24500,0
|
|
20240610,115300,573628850,24500,24500,24500,24500,16
|
|
20240610,115200,573236850,24500,24500,24500,24500,9
|
|
20240610,115100,573016350,24500,24450,24500,24450,10
|
|
20240610,115000,572771450,24450,24450,24500,24450,41
|
|
20240610,114900,571767700,24450,24500,24500,24450,63
|
|
20240610,114800,570227150,24450,24450,24450,24450,5
|
|
20240610,114700,570104900,24450,24450,24500,24450,21
|
|
20240610,114600,569591100,24450,24450,24450,24450,35
|
|
20240610,114500,568735350,24500,24450,24500,24450,131
|
|
20240610,114400,565525900,24500,24450,24500,24450,6
|
|
20240610,114300,565379000,24450,24500,24500,24450,38
|
|
20240610,114200,564448700,24500,24450,24500,24450,74
|
|
20240610,114100,562635750,24450,24500,24500,24450,6
|
|
20240610,114000,562488850,24450,24450,24450,24450,14
|
|
20240610,113900,562146550,24450,24450,24500,24450,8
|
|
20240610,113800,561950750,24450,24500,24500,24450,13
|
|
20240610,113700,561632300,24500,24500,24500,24450,27
|
|
20240610,113600,560971450,24450,24500,24500,24450,29
|
|
20240610,113500,560261100,24500,24500,24500,24500,10
|
|
20240610,113400,560016100,24500,24450,24500,24450,28
|
|
20240610,113300,559330950,24450,24500,24500,24450,9
|
|
20240610,113200,559110500,24450,24450,24450,24450,0
|
|
20240610,113100,559110500,24450,24450,24500,24450,31
|
|
20240610,113000,558351850,24450,24500,24500,24450,105
|
|
20240610,112900,555784350,24500,24500,24500,24450,14
|
|
20240610,112800,555441450,24500,24500,24500,24450,8
|
|
20240610,112700,555245500,24500,24500,24550,24500,134
|
|
20240610,112600,551956350,24500,24500,24500,24500,202
|
|
20240610,112500,547007350,24500,24500,24500,24500,1
|
|
20240610,112400,546982850,24550,24500,24550,24500,21
|
|
20240610,112300,546468100,24550,24500,24550,24500,204
|
|
20240610,112200,541469900,24500,24500,24500,24500,3
|
|
20240610,112100,541396400,24550,24500,24550,24500,320
|
|
20240610,112000,533555950,24550,24550,24550,24550,4
|
|
20240610,111900,533457750,24500,24500,24500,24500,5
|
|
20240610,111800,533335250,24550,24500,24550,24500,17
|
|
20240610,111700,532918550,24500,24500,24500,24500,25
|
|
20240610,111600,532306050,24500,24550,24550,24500,6
|
|
20240610,111500,532158800,24550,24550,24550,24550,4
|
|
20240610,111400,532060600,24500,24500,24500,24500,16
|
|
20240610,111300,531668600,24550,24500,24550,24500,44
|
|
20240610,111200,530590400,24500,24500,24550,24500,7
|
|
20240610,111100,530418700,24500,24500,24500,24500,121
|
|
20240610,111000,527454200,24550,24500,24550,24500,5
|
|
20240610,110900,527331500,24500,24500,24500,24500,3
|
|
20240610,110800,527258000,24550,24550,24550,24500,19
|
|
20240610,110700,526792250,24500,24550,24550,24500,8
|
|
20240610,110600,526596000,24550,24550,24550,24550,8
|
|
20240610,110500,526399600,24550,24500,24550,24500,38
|
|
20240610,110400,525467550,24550,24550,24550,24550,367
|
|
20240610,110300,516457700,24500,24500,24500,24500,0
|
|
20240610,110200,516457700,24500,24500,24550,24500,18
|
|
20240610,110100,516016500,24500,24500,24500,24500,13
|
|
20240610,110000,515698000,24550,24500,24550,24500,70
|
|
20240610,105900,513979700,24550,24550,24550,24550,5
|
|
20240610,105800,513856950,24500,24550,24550,24500,14
|
|
20240610,105700,513513900,24550,24550,24550,24550,4
|
|
20240610,105600,513415700,24550,24550,24550,24550,0
|
|
20240610,105500,513415700,24550,24500,24550,24500,17
|
|
20240610,105400,512999000,24550,24550,24550,24550,4
|
|
20240610,105300,512900800,24550,24550,24550,24550,204
|
|
20240610,105200,507892600,24550,24500,24550,24500,17
|
|
20240610,105100,507475900,24500,24550,24550,24500,323
|
|
20240610,105000,499562200,24550,24550,24550,24550,30
|
|
20240610,104900,498825700,24550,24550,24550,24500,22
|
|
20240610,104800,498286250,24550,24550,24550,24550,0
|
|
20240610,104700,498286250,24550,24550,24550,24550,12
|
|
20240610,104600,497991650,24550,24500,24550,24500,134
|
|
20240610,104500,494708450,24500,24550,24550,24500,18
|
|
20240610,104400,494267200,24550,24550,24550,24550,24
|
|
20240610,104300,493678000,24500,24550,24550,24500,6
|
|
20240610,104200,493530800,24500,24500,24500,24500,13
|
|
20240610,104100,493212300,24550,24550,24550,24550,4
|
|
20240610,104000,493114100,24550,24550,24550,24550,42
|
|
20240610,103900,492083000,24550,24550,24550,24500,32
|
|
20240610,103800,491298050,24550,24550,24550,24550,4
|
|
20240610,103700,491199850,24550,24550,24550,24550,55
|
|
20240610,103600,489849600,24500,24500,24550,24500,217
|
|
20240610,103500,484532900,24500,24500,24500,24500,47
|
|
20240610,103400,483381400,24500,24550,24550,24500,265
|
|
20240610,103300,476888700,24550,24550,24550,24550,4
|
|
20240610,103200,476790500,24450,24550,24550,24450,87
|
|
20240610,103100,474655950,24500,24450,24500,24450,2650
|
|
20240610,103000,409770200,24450,24450,24450,24450,207
|
|
20240610,102900,404709050,24400,24450,24450,24400,31
|
|
20240610,102800,403951750,24450,24450,24500,24450,194
|
|
20240610,102700,399207750,24500,24500,24500,24500,8
|
|
20240610,102600,399011750,24500,24450,24500,24450,50
|
|
20240610,102500,397787400,24500,24500,24500,24450,1311
|
|
20240610,102400,365723850,24500,24500,24500,24500,29
|
|
20240610,102300,365013350,24500,24500,24500,24450,47
|
|
20240610,102200,363863750,24500,24550,24550,24500,1017
|
|
20240610,102100,338946950,24600,24600,24600,24600,0
|
|
20240610,102000,338946950,24600,24600,24600,24600,4
|
|
20240610,101900,338848550,24500,24500,24500,24500,13
|
|
20240610,101800,338530050,24600,24600,24600,24600,4
|
|
20240610,101700,338431650,24600,24600,24600,24600,4
|
|
20240610,101600,338333250,24500,24500,24500,24500,13
|
|
20240610,101500,338014750,24600,24600,24600,24600,4
|
|
20240610,101400,337916350,24600,24550,24600,24550,569
|
|
20240610,101300,323937050,24500,24500,24500,24500,30
|
|
20240610,101200,323202050,24500,24550,24550,24500,5
|
|
20240610,101100,323079350,24550,24550,24550,24550,0
|
|
20240610,101000,323079350,24550,24550,24550,24550,83
|
|
20240610,100900,321041700,24600,24600,24600,24600,4
|
|
20240610,100800,320943300,24550,24550,24550,24550,149
|
|
20240610,100700,317285350,24600,24550,24600,24550,29
|
|
20240610,100600,316573200,24600,24600,24600,24600,9
|
|
20240610,100500,316351800,24550,24600,24600,24550,18
|
|
20240610,100400,315909400,24600,24600,24600,24600,12
|
|
20240610,100300,315614200,24550,24550,24550,24550,110
|
|
20240610,100200,312913700,24650,24650,24650,24650,4
|
|
20240610,100100,312815100,24550,24650,24650,24550,118
|
|
20240610,100000,309907800,24600,24600,24600,24600,0
|
|
20240610,095900,309907800,24600,24600,24600,24600,5
|
|
20240610,095800,309784800,24650,24650,24650,24650,0
|
|
20240610,095700,309784800,24650,24600,24650,24500,242
|
|
20240610,095600,303836950,24600,24650,24650,24600,183
|
|
20240610,095500,299334400,24650,24600,24650,24600,344
|
|
20240610,095400,290871900,24600,24600,24600,24600,4
|
|
20240610,095300,290773500,24550,24550,24550,24550,595
|
|
20240610,095200,276166250,24550,24500,24550,24500,101
|
|
20240610,095100,273691700,24500,24450,24500,24450,283
|
|
20240610,095000,266763200,24450,24450,24450,24450,82
|
|
20240610,094900,264758300,24450,24450,24450,24450,19
|
|
20240610,094800,264293750,24450,24450,24450,24450,6
|
|
20240610,094700,264147050,24400,24400,24400,24400,171
|
|
20240610,094600,259974650,24450,24450,24450,24450,35
|
|
20240610,094500,259118900,24450,24500,24500,24450,67
|
|
20240610,094400,257478000,24450,24450,24450,24450,52
|
|
20240610,094300,256206600,24500,24500,24500,24500,5
|
|
20240610,094200,256084100,24500,24500,24500,24500,8
|
|
20240610,094100,255888100,24500,24500,24500,24500,62
|
|
20240610,094000,254369100,24450,24400,24500,24400,24
|
|
20240610,093900,253782600,24400,24400,24400,24400,40
|
|
20240610,093800,252806600,24500,24450,24500,24400,105
|
|
20240610,093700,250243450,24450,24500,24500,24450,333
|
|
20240610,093600,242101400,24500,24500,24500,24500,9
|
|
20240610,093500,241880900,24500,24500,24500,24500,21
|
|
20240610,093400,241366400,24500,24500,24500,24500,10
|
|
20240610,093300,241121400,24500,24500,24500,24500,12
|
|
20240610,093200,240827400,24500,24400,24500,24400,58
|
|
20240610,093100,239406800,24500,24500,24500,24450,58
|
|
20240610,093000,237987150,24500,24450,24500,24450,6
|
|
20240610,092900,237840250,24450,24450,24450,24450,20
|
|
20240610,092800,237351250,24450,24500,24500,24450,21
|
|
20240610,092700,236837250,24500,24500,24500,24500,4
|
|
20240610,092600,236739250,24500,24450,24500,24450,357
|
|
20240610,092500,228010450,24500,24500,24500,24450,16
|
|
20240610,092400,227618550,24450,24500,24500,24450,13
|
|
20240610,092300,227300100,24500,24500,24500,24500,6
|
|
20240610,092200,227153100,24500,24450,24500,24450,122
|
|
20240610,092100,224167150,24500,24500,24500,24500,4
|
|
20240610,092000,224069150,24500,24500,24500,24500,11
|
|
20240610,091900,223799650,24500,24500,24500,24500,66
|
|
20240610,091800,222182650,24500,24500,24500,24500,155
|
|
20240610,091700,218385150,24500,24500,24500,24450,274
|
|
20240610,091600,211685050,24450,24500,24500,24450,50
|
|
20240610,091500,210462000,24450,24500,24500,24450,701
|
|
20240610,091400,193300000,24550,24500,24550,24500,304
|
|
20240610,091300,185851800,24500,24500,24550,24500,68
|
|
20240610,091200,184185550,24550,24550,24550,24550,15
|
|
20240610,091100,183817300,24550,24600,24600,24550,822
|
|
20240610,091000,163617550,24700,24600,24700,24600,93
|
|
20240610,090900,161329550,24700,24650,24700,24650,292
|
|
20240610,090800,154125550,24700,24700,24700,24700,12
|
|
20240610,090700,153829150,24700,24650,24700,24600,214
|
|
20240610,090600,148545450,24650,24600,24700,24600,359
|
|
20240610,090500,139684400,24600,24600,24600,24600,55
|
|
20240610,090400,138331400,24600,24550,24650,24550,414
|
|
20240610,090300,128156700,24550,24600,24600,24550,82
|
|
20240610,090200,126143400,24500,24550,24550,24500,99
|
|
20240610,090100,123716250,24650,24650,24700,24550,649
|
|
20240610,090000,107745150,24550,24700,24700,24550,4366
|