660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195700,645504450,23450,23450,23450,23450,1261
|
|
20240607,195600,645504450,23450,23450,23450,23450,0
|
|
20240607,195500,645504450,23450,23450,23450,23450,0
|
|
20240607,195400,645504450,23450,23450,23450,23450,0
|
|
20240607,195300,645504450,23450,23450,23450,23450,0
|
|
20240607,195200,645504450,23450,23450,23450,23450,0
|
|
20240607,195100,645504450,23450,23450,23450,23450,0
|
|
20240607,195000,645504450,23450,23450,23450,23450,0
|
|
20240607,194900,645504450,23450,23450,23450,23450,0
|
|
20240607,194800,645504450,23450,23450,23450,23450,0
|
|
20240607,194700,645504450,23450,23450,23450,23450,0
|
|
20240607,194600,645504450,23450,23450,23450,23450,0
|
|
20240607,194500,645504450,23450,23450,23450,23450,0
|
|
20240607,194400,645504450,23450,23450,23450,23450,0
|
|
20240607,194300,645504450,23450,23450,23450,23450,0
|
|
20240607,194200,645504450,23450,23450,23450,23450,0
|
|
20240607,194100,645504450,23450,23450,23450,23450,0
|
|
20240607,194000,645504450,23450,23450,23450,23450,0
|
|
20240607,193900,645504450,23450,23450,23450,23450,0
|
|
20240607,193800,645504450,23450,23450,23450,23450,0
|
|
20240607,193700,645504450,23450,23450,23450,23450,0
|
|
20240607,193600,645504450,23450,23450,23450,23450,0
|
|
20240607,193500,645504450,23450,23450,23450,23450,0
|
|
20240607,193400,645504450,23450,23450,23450,23450,0
|
|
20240607,193300,645504450,23450,23450,23450,23450,0
|
|
20240607,193200,645504450,23450,23450,23450,23450,0
|
|
20240607,193100,645504450,23450,23450,23450,23450,0
|
|
20240607,193000,645504450,23450,23450,23450,23450,0
|
|
20240607,192900,645504450,23450,23450,23450,23450,0
|
|
20240607,192800,645504450,23450,23450,23450,23450,0
|
|
20240607,192700,645504450,23450,23450,23450,23450,1261
|
|
20240607,192600,645504450,23450,23450,23450,23450,0
|
|
20240607,192500,645504450,23450,23450,23450,23450,0
|
|
20240607,192400,645504450,23450,23450,23450,23450,0
|
|
20240607,192300,645504450,23450,23450,23450,23450,0
|
|
20240607,192200,645504450,23450,23450,23450,23450,0
|
|
20240607,192100,645504450,23450,23450,23450,23450,0
|
|
20240607,192000,645504450,23450,23450,23450,23450,0
|
|
20240607,191900,645504450,23450,23450,23450,23450,0
|
|
20240607,191800,645504450,23450,23450,23450,23450,0
|
|
20240607,191700,645504450,23450,23450,23450,23450,0
|
|
20240607,191600,645504450,23450,23450,23450,23450,0
|
|
20240607,191500,645504450,23450,23450,23450,23450,0
|
|
20240607,191400,645504450,23450,23450,23450,23450,0
|
|
20240607,191300,645504450,23450,23450,23450,23450,0
|
|
20240607,191200,645504450,23450,23450,23450,23450,0
|
|
20240607,191100,645504450,23450,23450,23450,23450,0
|
|
20240607,191000,645504450,23450,23450,23450,23450,0
|
|
20240607,190900,645504450,23450,23450,23450,23450,0
|
|
20240607,190800,645504450,23450,23450,23450,23450,0
|
|
20240607,190700,645504450,23450,23450,23450,23450,0
|
|
20240607,190600,645504450,23450,23450,23450,23450,0
|
|
20240607,190500,645504450,23450,23450,23450,23450,0
|
|
20240607,190400,645504450,23450,23450,23450,23450,0
|
|
20240607,190300,645504450,23450,23450,23450,23450,0
|
|
20240607,190200,645504450,23450,23450,23450,23450,0
|
|
20240607,190100,645504450,23450,23450,23450,23450,0
|
|
20240607,190000,645504450,23450,23450,23450,23450,0
|
|
20240607,185900,645504450,23450,23450,23450,23450,0
|
|
20240607,185800,645504450,23450,23450,23450,23450,0
|
|
20240607,185700,645504450,23450,23450,23450,23450,1261
|
|
20240607,185600,645504450,23450,23450,23450,23450,0
|
|
20240607,185500,645504450,23450,23450,23450,23450,0
|
|
20240607,185400,645504450,23450,23450,23450,23450,0
|
|
20240607,185300,645504450,23450,23450,23450,23450,0
|
|
20240607,185200,645504450,23450,23450,23450,23450,0
|
|
20240607,185100,645504450,23450,23450,23450,23450,0
|
|
20240607,185000,645504450,23450,23450,23450,23450,0
|
|
20240607,184900,645504450,23450,23450,23450,23450,0
|
|
20240607,184800,645504450,23450,23450,23450,23450,0
|
|
20240607,184700,645504450,23450,23450,23450,23450,0
|
|
20240607,184600,645504450,23450,23450,23450,23450,0
|
|
20240607,184500,645504450,23450,23450,23450,23450,0
|
|
20240607,184400,645504450,23450,23450,23450,23450,0
|
|
20240607,184300,645504450,23450,23450,23450,23450,0
|
|
20240607,184200,645504450,23450,23450,23450,23450,0
|
|
20240607,184100,645504450,23450,23450,23450,23450,0
|
|
20240607,184000,645504450,23450,23450,23450,23450,0
|
|
20240607,183900,645504450,23450,23450,23450,23450,0
|
|
20240607,183800,645504450,23450,23450,23450,23450,0
|
|
20240607,183700,645504450,23450,23450,23450,23450,0
|
|
20240607,183600,645504450,23450,23450,23450,23450,0
|
|
20240607,183500,645504450,23450,23450,23450,23450,0
|
|
20240607,183400,645504450,23450,23450,23450,23450,0
|
|
20240607,183300,645504450,23450,23450,23450,23450,0
|
|
20240607,183200,645504450,23450,23450,23450,23450,0
|
|
20240607,183100,645504450,23450,23450,23450,23450,0
|
|
20240607,183000,645504450,23450,23450,23450,23450,0
|
|
20240607,182900,645504450,23450,23450,23450,23450,0
|
|
20240607,182800,645504450,23450,23450,23450,23450,0
|
|
20240607,182700,645504450,23450,23450,23450,23450,1261
|
|
20240607,182600,645504450,23450,23450,23450,23450,0
|
|
20240607,182500,645504450,23450,23450,23450,23450,0
|
|
20240607,182400,645504450,23450,23450,23450,23450,0
|
|
20240607,182300,645504450,23450,23450,23450,23450,0
|
|
20240607,182200,645504450,23450,23450,23450,23450,0
|
|
20240607,182100,645504450,23450,23450,23450,23450,0
|
|
20240607,182000,645504450,23450,23450,23450,23450,0
|
|
20240607,181900,645504450,23450,23450,23450,23450,0
|
|
20240607,181800,645504450,23450,23450,23450,23450,0
|
|
20240607,181700,645504450,23450,23450,23450,23450,0
|
|
20240607,181600,645504450,23450,23450,23450,23450,0
|
|
20240607,181500,645504450,23450,23450,23450,23450,0
|
|
20240607,181400,645504450,23450,23450,23450,23450,0
|
|
20240607,181300,645504450,23450,23450,23450,23450,0
|
|
20240607,181200,645504450,23450,23450,23450,23450,0
|
|
20240607,181100,645504450,23450,23450,23450,23450,0
|
|
20240607,181000,645504450,23450,23450,23450,23450,0
|
|
20240607,180900,645504450,23450,23450,23450,23450,0
|
|
20240607,180800,645504450,23450,23450,23450,23450,0
|
|
20240607,180700,645504450,23450,23450,23450,23450,0
|
|
20240607,180600,645504450,23450,23450,23450,23450,0
|
|
20240607,180500,645504450,23450,23450,23450,23450,0
|
|
20240607,180400,645504450,23450,23450,23450,23450,0
|
|
20240607,180300,645504450,23450,23450,23450,23450,0
|
|
20240607,180200,645504450,23450,23450,23450,23450,0
|
|
20240607,180100,645504450,23450,23450,23450,23450,0
|
|
20240607,180000,645504450,23450,23450,23450,23450,0
|
|
20240607,175900,645504450,23450,23450,23450,23450,0
|
|
20240607,175800,645504450,23450,23450,23450,23450,0
|
|
20240607,175700,645504450,23450,23450,23450,23450,1261
|
|
20240607,175600,645504450,23450,23450,23450,23450,0
|
|
20240607,175500,645504450,23450,23450,23450,23450,0
|
|
20240607,175400,645504450,23450,23450,23450,23450,0
|
|
20240607,175300,645504450,23450,23450,23450,23450,0
|
|
20240607,175200,645504450,23450,23450,23450,23450,0
|
|
20240607,175100,645504450,23450,23450,23450,23450,0
|
|
20240607,175000,645504450,23450,23450,23450,23450,0
|
|
20240607,174900,645504450,23450,23450,23450,23450,0
|
|
20240607,174800,645504450,23450,23450,23450,23450,0
|
|
20240607,174700,645504450,23450,23450,23450,23450,0
|
|
20240607,174600,645504450,23450,23450,23450,23450,0
|
|
20240607,174500,645504450,23450,23450,23450,23450,0
|
|
20240607,174400,645504450,23450,23450,23450,23450,0
|
|
20240607,174300,645504450,23450,23450,23450,23450,0
|
|
20240607,174200,645504450,23450,23450,23450,23450,0
|
|
20240607,174100,645504450,23450,23450,23450,23450,0
|
|
20240607,174000,645504450,23450,23450,23450,23450,0
|
|
20240607,173900,645504450,23450,23450,23450,23450,0
|
|
20240607,173800,645504450,23450,23450,23450,23450,0
|
|
20240607,173700,645504450,23450,23450,23450,23450,0
|
|
20240607,173600,645504450,23450,23450,23450,23450,0
|
|
20240607,173500,645504450,23450,23450,23450,23450,0
|
|
20240607,173400,645504450,23450,23450,23450,23450,0
|
|
20240607,173300,645504450,23450,23450,23450,23450,0
|
|
20240607,173200,645504450,23450,23450,23450,23450,0
|
|
20240607,173100,645504450,23450,23450,23450,23450,0
|
|
20240607,173000,645504450,23450,23450,23450,23450,0
|
|
20240607,172900,645504450,23450,23450,23450,23450,0
|
|
20240607,172800,645504450,23450,23450,23450,23450,0
|
|
20240607,172700,645504450,23450,23450,23450,23450,1261
|
|
20240607,172600,645504450,23450,23450,23450,23450,0
|
|
20240607,172500,645504450,23450,23450,23450,23450,0
|
|
20240607,172400,645504450,23450,23450,23450,23450,0
|
|
20240607,172300,645504450,23450,23450,23450,23450,0
|
|
20240607,172200,645504450,23450,23450,23450,23450,0
|
|
20240607,172100,645504450,23450,23450,23450,23450,0
|
|
20240607,172000,645504450,23450,23450,23450,23450,0
|
|
20240607,171900,645504450,23450,23450,23450,23450,0
|
|
20240607,171800,645504450,23450,23450,23450,23450,0
|
|
20240607,171700,645504450,23450,23450,23450,23450,0
|
|
20240607,171600,645504450,23450,23450,23450,23450,0
|
|
20240607,171500,645504450,23450,23450,23450,23450,0
|
|
20240607,171400,645504450,23450,23450,23450,23450,0
|
|
20240607,171300,645504450,23450,23450,23450,23450,0
|
|
20240607,171200,645504450,23450,23450,23450,23450,0
|
|
20240607,171100,645504450,23450,23450,23450,23450,0
|
|
20240607,171000,645504450,23450,23450,23450,23450,0
|
|
20240607,170900,645504450,23450,23450,23450,23450,0
|
|
20240607,170800,645504450,23450,23450,23450,23450,0
|
|
20240607,170700,645504450,23450,23450,23450,23450,0
|
|
20240607,170600,645504450,23450,23450,23450,23450,0
|
|
20240607,170500,645504450,23450,23450,23450,23450,0
|
|
20240607,170400,645504450,23450,23450,23450,23450,0
|
|
20240607,170300,645504450,23450,23450,23450,23450,0
|
|
20240607,170200,645504450,23450,23450,23450,23450,0
|
|
20240607,170100,645504450,23450,23450,23450,23450,0
|
|
20240607,170000,645504450,23450,23450,23450,23450,0
|
|
20240607,165900,645504450,23450,23450,23450,23450,0
|
|
20240607,165800,645504450,23450,23450,23450,23450,0
|
|
20240607,165700,645504450,23450,23450,23450,23450,1261
|
|
20240607,165600,645504450,23450,23450,23450,23450,0
|
|
20240607,165500,645504450,23450,23450,23450,23450,0
|
|
20240607,165400,645504450,23450,23450,23450,23450,0
|
|
20240607,165300,645504450,23450,23450,23450,23450,0
|
|
20240607,165200,645504450,23450,23450,23450,23450,0
|
|
20240607,165100,645504450,23450,23450,23450,23450,0
|
|
20240607,165000,645504450,23450,23450,23450,23450,0
|
|
20240607,164900,645504450,23450,23450,23450,23450,0
|
|
20240607,164800,645504450,23450,23450,23450,23450,0
|
|
20240607,164700,645504450,23450,23450,23450,23450,0
|
|
20240607,164600,645504450,23450,23450,23450,23450,0
|
|
20240607,164500,645504450,23450,23450,23450,23450,0
|
|
20240607,164400,645504450,23450,23450,23450,23450,0
|
|
20240607,164300,645504450,23450,23450,23450,23450,0
|
|
20240607,164200,645504450,23450,23450,23450,23450,0
|
|
20240607,164100,645504450,23450,23450,23450,23450,0
|
|
20240607,164000,645504450,23450,23450,23450,23450,0
|
|
20240607,163900,645504450,23450,23450,23450,23450,0
|
|
20240607,163800,645504450,23450,23450,23450,23450,0
|
|
20240607,163700,645504450,23450,23450,23450,23450,0
|
|
20240607,163600,645504450,23450,23450,23450,23450,0
|
|
20240607,163500,645504450,23450,23450,23450,23450,0
|
|
20240607,163400,645504450,23450,23450,23450,23450,0
|
|
20240607,163300,645504450,23450,23450,23450,23450,0
|
|
20240607,163200,645504450,23450,23450,23450,23450,0
|
|
20240607,163100,645504450,23450,23450,23450,23450,0
|
|
20240607,163000,645504450,23450,23450,23450,23450,0
|
|
20240607,162900,645504450,23450,23450,23450,23450,0
|
|
20240607,162800,645504450,23450,23450,23450,23450,0
|
|
20240607,162700,645504450,23450,23450,23450,23450,1261
|
|
20240607,162600,645504450,23450,23450,23450,23450,0
|
|
20240607,162500,645504450,23450,23450,23450,23450,0
|
|
20240607,162400,645504450,23450,23450,23450,23450,0
|
|
20240607,162300,645504450,23450,23450,23450,23450,0
|
|
20240607,162200,645504450,23450,23450,23450,23450,0
|
|
20240607,162100,645504450,23450,23450,23450,23450,0
|
|
20240607,162000,645504450,23450,23450,23450,23450,0
|
|
20240607,161900,645504450,23450,23450,23450,23450,0
|
|
20240607,161800,645504450,23450,23450,23450,23450,0
|
|
20240607,161700,645504450,23450,23450,23450,23450,0
|
|
20240607,161600,645504450,23450,23450,23450,23450,0
|
|
20240607,161500,645504450,23450,23450,23450,23450,0
|
|
20240607,161400,645504450,23450,23450,23450,23450,0
|
|
20240607,161300,645504450,23450,23450,23450,23450,0
|
|
20240607,161200,645504450,23450,23450,23450,23450,0
|
|
20240607,161100,645504450,23450,23450,23450,23450,0
|
|
20240607,161000,645504450,23450,23450,23450,23450,0
|
|
20240607,160900,645504450,23450,23450,23450,23450,0
|
|
20240607,160800,645504450,23450,23450,23450,23450,0
|
|
20240607,160700,645504450,23450,23450,23450,23450,0
|
|
20240607,160600,645504450,23450,23450,23450,23450,0
|
|
20240607,160500,645504450,23450,23450,23450,23450,0
|
|
20240607,160400,645504450,23450,23450,23450,23450,0
|
|
20240607,160300,645504450,23450,23450,23450,23450,0
|
|
20240607,160200,645504450,23450,23450,23450,23450,0
|
|
20240607,160100,645504450,23450,23450,23450,23450,0
|
|
20240607,160000,645504450,23450,23450,23450,23450,0
|
|
20240607,155900,645504450,23450,23450,23450,23450,0
|
|
20240607,155800,645504450,23450,23450,23450,23450,0
|
|
20240607,155700,645504450,23450,23450,23450,23450,1261
|
|
20240607,155600,645504450,23450,23450,23450,23450,0
|
|
20240607,155500,645504450,23450,23450,23450,23450,0
|
|
20240607,155400,645504450,23450,23450,23450,23450,0
|
|
20240607,155300,645504450,23450,23450,23450,23450,0
|
|
20240607,155200,645504450,23450,23450,23450,23450,0
|
|
20240607,155100,645504450,23450,23450,23450,23450,0
|
|
20240607,155000,645504450,23450,23450,23450,23450,0
|
|
20240607,154900,645504450,23450,23450,23450,23450,0
|
|
20240607,154800,645504450,23450,23450,23450,23450,0
|
|
20240607,154700,645504450,23450,23450,23450,23450,0
|
|
20240607,154600,645504450,23450,23450,23450,23450,0
|
|
20240607,154500,645504450,23450,23450,23450,23450,0
|
|
20240607,154400,645504450,23450,23450,23450,23450,0
|
|
20240607,154300,645504450,23450,23450,23450,23450,0
|
|
20240607,154200,645504450,23450,23450,23450,23450,0
|
|
20240607,154100,645504450,23450,23450,23450,23450,0
|
|
20240607,154000,645504450,23450,23450,23450,23450,0
|
|
20240607,153900,645504450,23450,23450,23450,23450,0
|
|
20240607,153800,645504450,23450,23450,23450,23450,0
|
|
20240607,153700,645504450,23450,23450,23450,23450,0
|
|
20240607,153600,645504450,23450,23450,23450,23450,0
|
|
20240607,153500,645504450,23450,23450,23450,23450,0
|
|
20240607,153400,645504450,23450,23450,23450,23450,0
|
|
20240607,153300,645504450,23450,23450,23450,23450,0
|
|
20240607,153200,645504450,23450,23450,23450,23450,0
|
|
20240607,153100,645504450,23450,23450,23450,23450,0
|
|
20240607,153000,645504450,23450,23450,23450,23450,1261
|
|
20240607,152900,615934000,23400,23400,23400,23400,0
|
|
20240607,152800,615934000,23400,23400,23400,23400,0
|
|
20240607,152700,615934000,23400,23400,23400,23400,0
|
|
20240607,152600,615934000,23400,23400,23400,23400,0
|
|
20240607,152500,615934000,23400,23400,23400,23400,0
|
|
20240607,152400,615934000,23400,23400,23400,23400,0
|
|
20240607,152300,615934000,23400,23400,23400,23400,0
|
|
20240607,152200,615934000,23400,23400,23400,23400,0
|
|
20240607,152100,615934000,23400,23400,23400,23400,0
|
|
20240607,152000,615934000,23400,23400,23400,23400,0
|
|
20240607,151900,615934000,23400,23400,23400,23400,81
|
|
20240607,151800,614038600,23400,23400,23400,23400,14
|
|
20240607,151700,613711000,23400,23400,23400,23400,26
|
|
20240607,151600,613102600,23400,23350,23400,23350,20
|
|
20240607,151500,612634900,23400,23300,23400,23300,173
|
|
20240607,151400,608588700,23400,23400,23400,23400,31
|
|
20240607,151300,607863300,23400,23400,23400,23400,4
|
|
20240607,151200,607769700,23400,23250,23400,23250,54
|
|
20240607,151100,606513900,23200,23400,23400,23200,515
|
|
20240607,151000,594522900,23400,23400,23400,23400,32
|
|
20240607,150900,593774100,23400,23400,23400,23400,14
|
|
20240607,150800,593446500,23400,23400,23400,23400,22
|
|
20240607,150700,592931700,23400,23400,23400,23400,0
|
|
20240607,150600,592931700,23400,23400,23400,23400,0
|
|
20240607,150500,592931700,23400,23400,23400,23400,14
|
|
20240607,150400,592604100,23400,23400,23400,23400,2
|
|
20240607,150300,592557300,23400,23400,23400,23400,29
|
|
20240607,150200,591878700,23400,23400,23400,23400,0
|
|
20240607,150100,591878700,23400,23400,23400,23400,0
|
|
20240607,150000,591878700,23400,23400,23400,23400,14
|
|
20240607,145900,591551100,23400,23350,23400,23350,35
|
|
20240607,145800,590732350,23400,23400,23400,23400,200
|
|
20240607,145700,586052350,23400,23400,23400,23400,0
|
|
20240607,145600,586052350,23400,23400,23400,23400,2
|
|
20240607,145500,586005550,23400,23400,23400,23400,28
|
|
20240607,145400,585350350,23400,23400,23400,23400,0
|
|
20240607,145300,585350350,23400,23400,23400,23400,0
|
|
20240607,145200,585350350,23400,23400,23400,23400,0
|
|
20240607,145100,585350350,23400,23400,23400,23400,1
|
|
20240607,145000,585326950,23400,23400,23400,23400,12
|
|
20240607,144900,585046150,23400,23400,23400,23350,44
|
|
20240607,144800,584016600,23400,23400,23400,23400,0
|
|
20240607,144700,584016600,23400,23400,23400,23400,11
|
|
20240607,144600,583759200,23400,23400,23400,23400,12
|
|
20240607,144500,583478400,23400,23400,23400,23400,6
|
|
20240607,144400,583338000,23400,23400,23400,23400,44
|
|
20240607,144300,582308400,23400,23400,23400,23400,9
|
|
20240607,144200,582097800,23400,23400,23400,23400,1
|
|
20240607,144100,582074400,23350,23350,23350,23350,36
|
|
20240607,144000,581233800,23350,23350,23350,23350,39
|
|
20240607,143900,580323150,23350,23350,23350,23350,22
|
|
20240607,143800,579809450,23350,23350,23350,23350,700
|
|
20240607,143700,563464450,23350,23350,23350,23300,73
|
|
20240607,143600,561762750,23350,23350,23350,23300,66
|
|
20240607,143500,560224150,23350,23350,23350,23350,6
|
|
20240607,143400,560084050,23350,23300,23350,23300,43
|
|
20240607,143300,559080400,23350,23350,23350,23350,21
|
|
20240607,143200,558590050,23350,23350,23350,23350,16
|
|
20240607,143100,558216450,23350,23350,23350,23300,19
|
|
20240607,143000,557773450,23300,23300,23300,23300,456
|
|
20240607,142900,547148650,23300,23300,23300,23300,28
|
|
20240607,142800,546496250,23300,23250,23300,23250,341
|
|
20240607,142700,538551000,23300,23300,23300,23300,20
|
|
20240607,142600,538085000,23300,23300,23300,23300,26
|
|
20240607,142500,537479200,23300,23300,23300,23300,10
|
|
20240607,142400,537246200,23300,23300,23300,23300,125
|
|
20240607,142300,534333700,23350,23350,23350,23350,14
|
|
20240607,142200,534006800,23300,23350,23350,23300,31
|
|
20240607,142100,533283700,23350,23350,23350,23350,170
|
|
20240607,142000,529314200,23350,23350,23350,23350,9
|
|
20240607,141900,529104050,23350,23350,23350,23350,8
|
|
20240607,141800,528917250,23350,23350,23350,23350,0
|
|
20240607,141700,528917250,23350,23350,23350,23350,22
|
|
20240607,141600,528403550,23350,23350,23350,23350,18
|
|
20240607,141500,527983250,23350,23350,23350,23250,193
|
|
20240607,141400,523492100,23300,23300,23300,23300,88
|
|
20240607,141300,521441700,23350,23350,23350,23350,16
|
|
20240607,141200,521068100,23350,23350,23350,23350,14
|
|
20240607,141100,520741200,23350,23300,23350,23300,1085
|
|
20240607,141000,495460650,23300,23300,23300,23300,28
|
|
20240607,140900,494808250,23250,23250,23250,23250,6
|
|
20240607,140800,494668750,23300,23300,23300,23300,248
|
|
20240607,140700,488890350,23300,23300,23300,23300,0
|
|
20240607,140600,488890350,23300,23300,23300,23300,17
|
|
20240607,140500,488494250,23300,23300,23300,23300,93
|
|
20240607,140400,486327350,23300,23300,23300,23300,0
|
|
20240607,140300,486327350,23300,23300,23300,23300,9
|
|
20240607,140200,486117650,23300,23300,23300,23300,9
|
|
20240607,140100,485907950,23300,23300,23300,23300,17
|
|
20240607,140000,485511850,23300,23300,23300,23300,25
|
|
20240607,135900,484929350,23300,23300,23300,23300,332
|
|
20240607,135800,477193750,23300,23300,23300,23300,33
|
|
20240607,135700,476424850,23300,23300,23300,23300,0
|
|
20240607,135600,476424850,23300,23300,23300,23300,14
|
|
20240607,135500,476098650,23300,23300,23300,23250,36
|
|
20240607,135400,475259900,23300,23300,23300,23300,17
|
|
20240607,135300,474863800,23300,23300,23300,23300,0
|
|
20240607,135200,474863800,23300,23300,23300,23300,22
|
|
20240607,135100,474351200,23300,23300,23300,23300,18
|
|
20240607,135000,473931800,23300,23300,23300,23300,0
|
|
20240607,134900,473931800,23300,23300,23300,23300,161
|
|
20240607,134800,470180500,23300,23300,23300,23300,21
|
|
20240607,134700,469691200,23200,23300,23300,23200,165
|
|
20240607,134600,465861700,23300,23300,23300,23300,0
|
|
20240607,134500,465861700,23300,23250,23300,23250,550
|
|
20240607,134400,453072800,23250,23250,23250,23250,42
|
|
20240607,134300,452096300,23250,23250,23250,23250,0
|
|
20240607,134200,452096300,23250,23250,23250,23250,15
|
|
20240607,134100,451747550,23250,23250,23250,23250,19
|
|
20240607,134000,451305800,23250,23200,23250,23200,238
|
|
20240607,133900,445782300,23250,23250,23250,23250,0
|
|
20240607,133800,445782300,23250,23150,23250,23150,70
|
|
20240607,133700,444161700,23150,23150,23150,23150,600
|
|
20240607,133600,430271700,23250,23250,23250,23250,1
|
|
20240607,133500,430248450,23250,23150,23250,23150,56
|
|
20240607,133400,428949200,23150,23150,23150,23150,54
|
|
20240607,133300,427699100,23200,23200,23200,23200,0
|
|
20240607,133200,427699100,23200,23200,23200,23200,0
|
|
20240607,133100,427699100,23200,23200,23200,23200,0
|
|
20240607,133000,427699100,23200,23200,23200,23200,13
|
|
20240607,132900,427397500,23200,23200,23200,23200,4
|
|
20240607,132800,427304700,23200,23200,23200,23200,64
|
|
20240607,132700,425819900,23250,23250,23250,23250,0
|
|
20240607,132600,425819900,23250,23250,23250,23250,2
|
|
20240607,132500,425773400,23250,23250,23250,23250,2
|
|
20240607,132400,425726900,23250,23250,23250,23250,0
|
|
20240607,132300,425726900,23250,23250,23250,23250,0
|
|
20240607,132200,425726900,23250,23250,23250,23250,0
|
|
20240607,132100,425726900,23250,23200,23250,23200,221
|
|
20240607,132000,420598650,23250,23250,23250,23250,15
|
|
20240607,131900,420249900,23250,23250,23250,23250,0
|
|
20240607,131800,420249900,23250,23250,23250,23250,20
|
|
20240607,131700,419784900,23250,23250,23250,23250,21
|
|
20240607,131600,419296650,23250,23250,23250,23250,2
|
|
20240607,131500,419250150,23250,23200,23250,23200,45
|
|
20240607,131400,418205100,23250,23250,23250,23250,0
|
|
20240607,131300,418205100,23250,23250,23250,23250,23
|
|
20240607,131200,417670350,23250,23250,23250,23250,24
|
|
20240607,131100,417112350,23250,23250,23250,23250,0
|
|
20240607,131000,417112350,23250,23250,23250,23250,10
|
|
20240607,130900,416879850,23250,23250,23250,23250,21
|
|
20240607,130800,416391600,23250,23250,23250,23250,10
|
|
20240607,130700,416159100,23250,23250,23250,23250,0
|
|
20240607,130600,416159100,23250,23250,23250,23250,0
|
|
20240607,130500,416159100,23250,23250,23250,23250,2
|
|
20240607,130400,416112600,23250,23250,23250,23250,0
|
|
20240607,130300,416112600,23250,23250,23250,23250,0
|
|
20240607,130200,416112600,23250,23250,23250,23250,0
|
|
20240607,130100,416112600,23250,23250,23250,23250,11
|
|
20240607,130000,415856850,23250,23200,23250,23200,201
|
|
20240607,125900,411193600,23250,23250,23250,23250,0
|
|
20240607,125800,411193600,23250,23250,23250,23250,0
|
|
20240607,125700,411193600,23250,23250,23250,23250,0
|
|
20240607,125600,411193600,23250,23250,23250,23250,1
|
|
20240607,125500,411170350,23250,23250,23250,23250,0
|
|
20240607,125400,411170350,23250,23250,23250,23250,100
|
|
20240607,125300,408845350,23250,23250,23250,23250,0
|
|
20240607,125200,408845350,23250,23250,23250,23250,1
|
|
20240607,125100,408822100,23200,23250,23250,23200,102
|
|
20240607,125000,406450700,23250,23250,23250,23250,0
|
|
20240607,124900,406450700,23250,23200,23250,23200,86
|
|
20240607,124800,404455450,23200,23250,23250,23200,69
|
|
20240607,124700,402854600,23200,23200,23200,23200,0
|
|
20240607,124600,402854600,23200,23250,23250,23200,21
|
|
20240607,124500,402367350,23250,23250,23250,23250,0
|
|
20240607,124400,402367350,23250,23250,23250,23250,0
|
|
20240607,124300,402367350,23250,23250,23250,23250,0
|
|
20240607,124200,402367350,23250,23250,23250,23250,1
|
|
20240607,124100,402344100,23200,23200,23200,23200,41
|
|
20240607,124000,401392900,23250,23250,23250,23250,0
|
|
20240607,123900,401392900,23250,23250,23250,23250,0
|
|
20240607,123800,401392900,23250,23250,23250,23250,0
|
|
20240607,123700,401392900,23250,23250,23250,23250,535
|
|
20240607,123600,388954150,23300,23300,23300,23300,1
|
|
20240607,123500,388930850,23300,23300,23300,23300,51
|
|
20240607,123400,387742550,23300,23300,23300,23300,50
|
|
20240607,123300,386577550,23300,23300,23300,23300,0
|
|
20240607,123200,386577550,23300,23300,23300,23300,0
|
|
20240607,123100,386577550,23300,23250,23300,23250,140
|
|
20240607,123000,383322500,23300,23250,23300,23250,2
|
|
20240607,122900,383275950,23300,23300,23300,23300,1
|
|
20240607,122800,383252650,23250,23250,23250,23250,13
|
|
20240607,122700,382950400,23300,23300,23300,23300,0
|
|
20240607,122600,382950400,23300,23300,23300,23300,1
|
|
20240607,122500,382927100,23300,23250,23300,23250,52
|
|
20240607,122400,381718050,23250,23250,23250,23250,0
|
|
20240607,122300,381718050,23250,23250,23250,23250,1
|
|
20240607,122200,381694800,23250,23250,23250,23250,73
|
|
20240607,122100,379997550,23300,23300,23300,23300,0
|
|
20240607,122000,379997550,23300,23200,23300,23200,54
|
|
20240607,121900,378744650,23200,23200,23200,23200,0
|
|
20240607,121800,378744650,23200,23200,23200,23200,1
|
|
20240607,121700,378721450,23300,23300,23300,23300,4
|
|
20240607,121600,378628250,23250,23250,23250,23250,1
|
|
20240607,121500,378605000,23250,23250,23250,23250,52
|
|
20240607,121400,377396000,23250,23250,23250,23250,127
|
|
20240607,121300,374443250,23300,23300,23300,23300,0
|
|
20240607,121200,374443250,23300,23300,23300,23300,0
|
|
20240607,121100,374443250,23300,23300,23300,23300,0
|
|
20240607,121000,374443250,23300,23300,23300,23300,4
|
|
20240607,120900,374350050,23150,23250,23250,23150,1550
|
|
20240607,120800,338404300,23250,23250,23250,23250,382
|
|
20240607,120700,329522800,23300,23300,23300,23300,0
|
|
20240607,120600,329522800,23300,23250,23300,23250,217
|
|
20240607,120500,324477450,23350,23350,23350,23350,1
|
|
20240607,120400,324454100,23300,23300,23300,23300,0
|
|
20240607,120300,324454100,23300,23300,23300,23300,89
|
|
20240607,120200,322380400,23300,23300,23300,23300,63
|
|
20240607,120100,320912500,23300,23300,23300,23300,10
|
|
20240607,120000,320679500,23400,23400,23400,23400,12
|
|
20240607,115900,320398700,23400,23400,23400,23400,0
|
|
20240607,115800,320398700,23400,23400,23400,23400,0
|
|
20240607,115700,320398700,23400,23400,23400,23400,15
|
|
20240607,115600,320047700,23400,23400,23400,23400,2
|
|
20240607,115500,320000900,23400,23400,23400,23400,1
|
|
20240607,115400,319977500,23400,23400,23400,23400,24
|
|
20240607,115300,319415900,23400,23400,23400,23400,0
|
|
20240607,115200,319415900,23400,23400,23400,23400,15
|
|
20240607,115100,319064900,23400,23400,23400,23400,0
|
|
20240607,115000,319064900,23400,23400,23400,23400,0
|
|
20240607,114900,319064900,23400,23400,23400,23400,12
|
|
20240607,114800,318784100,23400,23400,23400,23400,0
|
|
20240607,114700,318784100,23400,23400,23400,23400,12
|
|
20240607,114600,318503300,23400,23350,23400,23350,2
|
|
20240607,114500,318456550,23250,23250,23250,23250,52
|
|
20240607,114400,317247550,23250,23400,23400,23250,323
|
|
20240607,114300,309723450,23400,23400,23400,23400,0
|
|
20240607,114200,309723450,23400,23400,23400,23400,1
|
|
20240607,114100,309700050,23300,23300,23300,23300,0
|
|
20240607,114000,309700050,23300,23350,23350,23300,113
|
|
20240607,113900,307064550,23450,23450,23450,23450,14
|
|
20240607,113800,306736250,23450,23450,23450,23450,0
|
|
20240607,113700,306736250,23450,23450,23450,23450,0
|
|
20240607,113600,306736250,23450,23450,23450,23450,10
|
|
20240607,113500,306501750,23450,23450,23450,23450,0
|
|
20240607,113400,306501750,23450,23450,23450,23450,20
|
|
20240607,113300,306032750,23350,23350,23350,23350,0
|
|
20240607,113200,306032750,23350,23350,23350,23350,76
|
|
20240607,113100,304258150,23350,23350,23350,23350,55
|
|
20240607,113000,302973900,23450,23450,23450,23450,0
|
|
20240607,112900,302973900,23450,23450,23450,23450,13
|
|
20240607,112800,302669050,23450,23450,23450,23450,0
|
|
20240607,112700,302669050,23450,23450,23450,23450,0
|
|
20240607,112600,302669050,23450,23450,23450,23450,16
|
|
20240607,112500,302293850,23450,23450,23450,23450,1
|
|
20240607,112400,302270400,23450,23450,23450,23450,1
|
|
20240607,112300,302246950,23350,23350,23350,23350,36
|
|
20240607,112200,301406350,23350,23400,23400,23350,56
|
|
20240607,112100,300098700,23350,23350,23350,23350,0
|
|
20240607,112000,300098700,23350,23400,23450,23350,360
|
|
20240607,111900,291683900,23450,23450,23450,23450,0
|
|
20240607,111800,291683900,23450,23450,23450,23450,12
|
|
20240607,111700,291402500,23450,23450,23450,23450,0
|
|
20240607,111600,291402500,23450,23450,23450,23450,17
|
|
20240607,111500,291003850,23450,23450,23450,23450,0
|
|
20240607,111400,291003850,23450,23450,23450,23450,0
|
|
20240607,111300,291003850,23450,23450,23450,23450,13
|
|
20240607,111200,290699000,23450,23450,23450,23450,0
|
|
20240607,111100,290699000,23450,23450,23450,23450,25
|
|
20240607,111000,290112750,23450,23450,23450,23450,0
|
|
20240607,110900,290112750,23450,23450,23450,23450,0
|
|
20240607,110800,290112750,23450,23400,23450,23400,19
|
|
20240607,110700,289667700,23450,23450,23450,23450,0
|
|
20240607,110600,289667700,23450,23450,23450,23450,10
|
|
20240607,110500,289433200,23450,23450,23450,23450,0
|
|
20240607,110400,289433200,23450,23450,23450,23450,1
|
|
20240607,110300,289409750,23300,23300,23300,23300,0
|
|
20240607,110200,289409750,23300,23350,23350,23300,85
|
|
20240607,110100,287425600,23450,23450,23450,23450,0
|
|
20240607,110000,287425600,23450,23350,23450,23350,33
|
|
20240607,105900,286652750,23450,23400,23450,23400,102
|
|
20240607,105800,284265900,23450,23450,23450,23450,22
|
|
20240607,105700,283750000,23450,23450,23450,23450,0
|
|
20240607,105600,283750000,23450,23450,23450,23450,2
|
|
20240607,105500,283703100,23450,23450,23450,23450,23
|
|
20240607,105400,283163750,23450,23450,23450,23450,0
|
|
20240607,105300,283163750,23450,23450,23450,23450,9
|
|
20240607,105200,282952700,23450,23450,23450,23450,6
|
|
20240607,105100,282812000,23450,23450,23450,23450,0
|
|
20240607,105000,282812000,23450,23450,23450,23450,65
|
|
20240607,104900,281287750,23450,23450,23450,23450,100
|
|
20240607,104800,278942750,23450,23450,23450,23400,31
|
|
20240607,104700,278216700,23450,23450,23450,23450,1
|
|
20240607,104600,278193250,23350,23450,23450,23350,115
|
|
20240607,104500,275503300,23450,23450,23450,23450,15
|
|
20240607,104400,275151550,23450,23450,23450,23450,1
|
|
20240607,104300,275128100,23400,23400,23400,23400,0
|
|
20240607,104200,275128100,23400,23400,23400,23400,41
|
|
20240607,104100,274168700,23450,23450,23450,23450,0
|
|
20240607,104000,274168700,23450,23450,23450,23450,11
|
|
20240607,103900,273910750,23450,23400,23450,23400,2
|
|
20240607,103800,273863900,23400,23450,23450,23400,25
|
|
20240607,103700,273278300,23450,23450,23450,23450,12
|
|
20240607,103600,272996900,23450,23450,23450,23450,1
|
|
20240607,103500,272973450,23450,23450,23450,23400,164
|
|
20240607,103400,269134950,23450,23450,23450,23450,0
|
|
20240607,103300,269134950,23450,23450,23450,23450,20
|
|
20240607,103200,268665950,23450,23450,23450,23450,14
|
|
20240607,103100,268337650,23450,23450,23450,23450,0
|
|
20240607,103000,268337650,23450,23450,23450,23450,45
|
|
20240607,102900,267282400,23500,23500,23500,23500,0
|
|
20240607,102800,267282400,23500,23500,23500,23500,0
|
|
20240607,102700,267282400,23500,23500,23500,23500,21
|
|
20240607,102600,266788900,23500,23500,23500,23500,2
|
|
20240607,102500,266741900,23500,23450,23500,23450,41
|
|
20240607,102400,265779900,23500,23500,23500,23500,0
|
|
20240607,102300,265779900,23500,23500,23500,23500,0
|
|
20240607,102200,265779900,23500,23400,23500,23400,37
|
|
20240607,102100,264912700,23500,23450,23500,23450,49
|
|
20240607,102000,263763600,23550,23550,23550,23550,0
|
|
20240607,101900,263763600,23550,23400,23550,23350,197
|
|
20240607,101800,259138050,23400,23400,23400,23400,1
|
|
20240607,101700,259114650,23400,23400,23400,23400,21
|
|
20240607,101600,258623250,23350,23350,23350,23350,19
|
|
20240607,101500,258179600,23400,23400,23400,23400,0
|
|
20240607,101400,258179600,23400,23400,23400,23400,26
|
|
20240607,101300,257571200,23400,23400,23400,23400,0
|
|
20240607,101200,257571200,23400,23400,23400,23400,15
|
|
20240607,101100,257220200,23400,23400,23400,23400,0
|
|
20240607,101000,257220200,23400,23400,23400,23400,0
|
|
20240607,100900,257220200,23400,23600,23600,23250,3062
|
|
20240607,100800,185835500,23600,23550,23600,23550,248
|
|
20240607,100700,179993700,23550,23500,23550,23500,112
|
|
20240607,100600,177357700,23500,23500,23500,23500,1
|
|
20240607,100500,177334200,23450,23450,23450,23450,150
|
|
20240607,100400,173816700,23450,23450,23450,23450,16
|
|
20240607,100300,173441500,23450,23450,23450,23450,0
|
|
20240607,100200,173441500,23450,23450,23450,23450,20
|
|
20240607,100100,172972500,23450,23450,23450,23400,28
|
|
20240607,100000,172317200,23450,23450,23450,23450,2
|
|
20240607,095900,172270300,23400,23400,23400,23400,12
|
|
20240607,095800,171989500,23400,23400,23400,23400,0
|
|
20240607,095700,171989500,23400,23400,23400,23400,18
|
|
20240607,095600,171568300,23450,23450,23450,23450,2
|
|
20240607,095500,171521400,23350,23350,23350,23350,0
|
|
20240607,095400,171521400,23350,23450,23450,23350,15
|
|
20240607,095300,171169950,23450,23400,23450,23400,21
|
|
20240607,095200,170678500,23450,23450,23450,23450,2
|
|
20240607,095100,170631600,23300,23300,23300,23300,0
|
|
20240607,095000,170631600,23300,23350,23350,23300,400
|
|
20240607,094900,161300900,23350,23450,23450,23300,1808
|
|
20240607,094800,119089150,23450,23450,23450,23450,20
|
|
20240607,094700,118620150,23450,23450,23450,23450,0
|
|
20240607,094600,118620150,23450,23450,23450,23450,0
|
|
20240607,094500,118620150,23450,23450,23450,23450,382
|
|
20240607,094400,109662250,23400,23400,23400,23400,12
|
|
20240607,094300,109381450,23400,23400,23400,23400,0
|
|
20240607,094200,109381450,23400,23400,23400,23400,109
|
|
20240607,094100,106830850,23400,23400,23400,23400,21
|
|
20240607,094000,106339450,23450,23450,23450,23450,0
|
|
20240607,093900,106339450,23450,23450,23450,23450,200
|
|
20240607,093800,101649450,23400,23400,23400,23400,235
|
|
20240607,093700,96150450,23400,23400,23400,23400,0
|
|
20240607,093600,96150450,23400,23400,23400,23400,1
|
|
20240607,093500,96127050,23400,23400,23400,23400,0
|
|
20240607,093400,96127050,23400,23400,23450,23400,153
|
|
20240607,093300,92546100,23450,23450,23450,23450,0
|
|
20240607,093200,92546100,23450,23400,23450,23400,565
|
|
20240607,093100,79324350,23450,23450,23450,23450,0
|
|
20240607,093000,79324350,23450,23450,23450,23450,17
|
|
20240607,092900,78925700,23450,23450,23450,23450,42
|
|
20240607,092800,77940800,23450,23400,23450,23350,607
|
|
20240607,092700,63764450,23350,23450,23450,23350,252
|
|
20240607,092600,57868000,23400,23450,23450,23400,150
|
|
20240607,092500,54356900,23450,23400,23450,23400,139
|
|
20240607,092400,51102050,23400,23450,23450,23400,233
|
|
20240607,092300,45641100,23500,23500,23500,23500,0
|
|
20240607,092200,45641100,23500,23500,23500,23500,77
|
|
20240607,092100,43831600,23550,23550,23550,23550,10
|
|
20240607,092000,43596100,23550,23600,23600,23550,115
|
|
20240607,091900,40887100,23600,23600,23600,23600,0
|
|
20240607,091800,40887100,23600,23550,23600,23500,1014
|
|
20240607,091700,17056550,23600,23600,23600,23600,0
|
|
20240607,091600,17056550,23600,23600,23600,23600,2
|
|
20240607,091500,17009350,23600,23600,23600,23600,4
|
|
20240607,091400,16914950,23600,23600,23600,23600,19
|
|
20240607,091300,16466550,23550,23550,23550,23550,2
|
|
20240607,091200,16419450,23600,23550,23600,23550,95
|
|
20240607,091100,14181050,23500,23550,23550,23500,332
|
|
20240607,091000,6370700,23600,23600,23600,23600,0
|
|
20240607,090900,6370700,23600,23700,23700,23600,52
|
|
20240607,090800,5142900,23750,23750,23750,23750,28
|
|
20240607,090700,4477900,23750,23750,23750,23750,0
|
|
20240607,090600,4477900,23750,23750,23750,23750,1
|
|
20240607,090500,4454150,23750,23750,23750,23750,0
|
|
20240607,090400,4454150,23750,23750,23750,23750,0
|
|
20240607,090300,4454150,23750,23750,23750,23750,0
|
|
20240607,090200,4454150,23750,23750,23750,23750,0
|
|
20240607,090100,4454150,23750,23550,23750,23550,183
|
|
20240607,090000,141300,23550,23550,23550,23550,6
|