579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183600,625251300,22450,22450,22450,22450,631
|
|
20240604,183500,625251300,22450,22450,22450,22450,0
|
|
20240604,183400,625251300,22450,22450,22450,22450,0
|
|
20240604,183300,625251300,22450,22450,22450,22450,0
|
|
20240604,183200,625251300,22450,22450,22450,22450,0
|
|
20240604,183100,625251300,22450,22450,22450,22450,0
|
|
20240604,183000,625251300,22450,22450,22450,22450,0
|
|
20240604,182900,625251300,22450,22450,22450,22450,0
|
|
20240604,182800,625251300,22450,22450,22450,22450,0
|
|
20240604,182700,625251300,22450,22450,22450,22450,0
|
|
20240604,182600,625251300,22450,22450,22450,22450,0
|
|
20240604,182500,625251300,22450,22450,22450,22450,0
|
|
20240604,182400,625251300,22450,22450,22450,22450,0
|
|
20240604,182300,625251300,22450,22450,22450,22450,0
|
|
20240604,182200,625251300,22450,22450,22450,22450,0
|
|
20240604,182100,625251300,22450,22450,22450,22450,0
|
|
20240604,182000,625251300,22450,22450,22450,22450,0
|
|
20240604,181900,625251300,22450,22450,22450,22450,0
|
|
20240604,181800,625251300,22450,22450,22450,22450,0
|
|
20240604,181700,625251300,22450,22450,22450,22450,0
|
|
20240604,181600,625251300,22450,22450,22450,22450,0
|
|
20240604,181500,625251300,22450,22450,22450,22450,0
|
|
20240604,181400,625251300,22450,22450,22450,22450,0
|
|
20240604,181300,625251300,22450,22450,22450,22450,0
|
|
20240604,181200,625251300,22450,22450,22450,22450,0
|
|
20240604,181100,625251300,22450,22450,22450,22450,0
|
|
20240604,181000,625251300,22450,22450,22450,22450,0
|
|
20240604,180900,625251300,22450,22450,22450,22450,0
|
|
20240604,180800,625251300,22450,22450,22450,22450,0
|
|
20240604,180700,625251300,22450,22450,22450,22450,0
|
|
20240604,180600,625251300,22450,22450,22450,22450,631
|
|
20240604,180500,625251300,22450,22450,22450,22450,0
|
|
20240604,180400,625251300,22450,22450,22450,22450,0
|
|
20240604,180300,625251300,22450,22450,22450,22450,0
|
|
20240604,180200,625251300,22450,22450,22450,22450,0
|
|
20240604,180100,625251300,22450,22450,22450,22450,0
|
|
20240604,180000,625251300,22450,22450,22450,22450,0
|
|
20240604,175900,625251300,22450,22450,22450,22450,0
|
|
20240604,175800,625251300,22450,22450,22450,22450,0
|
|
20240604,175700,625251300,22450,22450,22450,22450,0
|
|
20240604,175600,625251300,22450,22450,22450,22450,0
|
|
20240604,175500,625251300,22450,22450,22450,22450,0
|
|
20240604,175400,625251300,22450,22450,22450,22450,0
|
|
20240604,175300,625251300,22450,22450,22450,22450,0
|
|
20240604,175200,625251300,22450,22450,22450,22450,0
|
|
20240604,175100,625251300,22450,22450,22450,22450,0
|
|
20240604,175000,625251300,22450,22450,22450,22450,0
|
|
20240604,174900,625251300,22450,22450,22450,22450,0
|
|
20240604,174800,625251300,22450,22450,22450,22450,0
|
|
20240604,174700,625251300,22450,22450,22450,22450,0
|
|
20240604,174600,625251300,22450,22450,22450,22450,0
|
|
20240604,174500,625251300,22450,22450,22450,22450,0
|
|
20240604,174400,625251300,22450,22450,22450,22450,0
|
|
20240604,174300,625251300,22450,22450,22450,22450,0
|
|
20240604,174200,625251300,22450,22450,22450,22450,0
|
|
20240604,174100,625251300,22450,22450,22450,22450,0
|
|
20240604,174000,625251300,22450,22450,22450,22450,0
|
|
20240604,173900,625251300,22450,22450,22450,22450,0
|
|
20240604,173800,625251300,22450,22450,22450,22450,0
|
|
20240604,173700,625251300,22450,22450,22450,22450,0
|
|
20240604,173600,625251300,22450,22450,22450,22450,631
|
|
20240604,173500,625251300,22450,22450,22450,22450,0
|
|
20240604,173400,625251300,22450,22450,22450,22450,0
|
|
20240604,173300,625251300,22450,22450,22450,22450,0
|
|
20240604,173200,625251300,22450,22450,22450,22450,0
|
|
20240604,173100,625251300,22450,22450,22450,22450,0
|
|
20240604,173000,625251300,22450,22450,22450,22450,0
|
|
20240604,172900,625251300,22450,22450,22450,22450,0
|
|
20240604,172800,625251300,22450,22450,22450,22450,0
|
|
20240604,172700,625251300,22450,22450,22450,22450,0
|
|
20240604,172600,625251300,22450,22450,22450,22450,0
|
|
20240604,172500,625251300,22450,22450,22450,22450,0
|
|
20240604,172400,625251300,22450,22450,22450,22450,0
|
|
20240604,172300,625251300,22450,22450,22450,22450,0
|
|
20240604,172200,625251300,22450,22450,22450,22450,0
|
|
20240604,172100,625251300,22450,22450,22450,22450,0
|
|
20240604,172000,625251300,22450,22450,22450,22450,0
|
|
20240604,171900,625251300,22450,22450,22450,22450,0
|
|
20240604,171800,625251300,22450,22450,22450,22450,0
|
|
20240604,171700,625251300,22450,22450,22450,22450,0
|
|
20240604,171600,625251300,22450,22450,22450,22450,0
|
|
20240604,171500,625251300,22450,22450,22450,22450,0
|
|
20240604,171400,625251300,22450,22450,22450,22450,0
|
|
20240604,171300,625251300,22450,22450,22450,22450,0
|
|
20240604,171200,625251300,22450,22450,22450,22450,0
|
|
20240604,171100,625251300,22450,22450,22450,22450,0
|
|
20240604,171000,625251300,22450,22450,22450,22450,0
|
|
20240604,170900,625251300,22450,22450,22450,22450,0
|
|
20240604,170800,625251300,22450,22450,22450,22450,0
|
|
20240604,170700,625251300,22450,22450,22450,22450,0
|
|
20240604,170600,625251300,22450,22450,22450,22450,631
|
|
20240604,170500,625251300,22450,22450,22450,22450,0
|
|
20240604,170400,625251300,22450,22450,22450,22450,0
|
|
20240604,170300,625251300,22450,22450,22450,22450,0
|
|
20240604,170200,625251300,22450,22450,22450,22450,0
|
|
20240604,170100,625251300,22450,22450,22450,22450,0
|
|
20240604,170000,625251300,22450,22450,22450,22450,0
|
|
20240604,165900,625251300,22450,22450,22450,22450,0
|
|
20240604,165800,625251300,22450,22450,22450,22450,0
|
|
20240604,165700,625251300,22450,22450,22450,22450,0
|
|
20240604,165600,625251300,22450,22450,22450,22450,0
|
|
20240604,165500,625251300,22450,22450,22450,22450,0
|
|
20240604,165400,625251300,22450,22450,22450,22450,0
|
|
20240604,165300,625251300,22450,22450,22450,22450,0
|
|
20240604,165200,625251300,22450,22450,22450,22450,0
|
|
20240604,165100,625251300,22450,22450,22450,22450,0
|
|
20240604,165000,625251300,22450,22450,22450,22450,0
|
|
20240604,164900,625251300,22450,22450,22450,22450,0
|
|
20240604,164800,625251300,22450,22450,22450,22450,0
|
|
20240604,164700,625251300,22450,22450,22450,22450,0
|
|
20240604,164600,625251300,22450,22450,22450,22450,0
|
|
20240604,164500,625251300,22450,22450,22450,22450,0
|
|
20240604,164400,625251300,22450,22450,22450,22450,0
|
|
20240604,164300,625251300,22450,22450,22450,22450,0
|
|
20240604,164200,625251300,22450,22450,22450,22450,0
|
|
20240604,164100,625251300,22450,22450,22450,22450,0
|
|
20240604,164000,625251300,22450,22450,22450,22450,0
|
|
20240604,163900,625251300,22450,22450,22450,22450,0
|
|
20240604,163800,625251300,22450,22450,22450,22450,0
|
|
20240604,163700,625251300,22450,22450,22450,22450,0
|
|
20240604,163600,625251300,22450,22450,22450,22450,631
|
|
20240604,163500,625251300,22450,22450,22450,22450,0
|
|
20240604,163400,625251300,22450,22450,22450,22450,0
|
|
20240604,163300,625251300,22450,22450,22450,22450,0
|
|
20240604,163200,625251300,22450,22450,22450,22450,0
|
|
20240604,163100,625251300,22450,22450,22450,22450,0
|
|
20240604,163000,625251300,22450,22450,22450,22450,0
|
|
20240604,162900,625251300,22450,22450,22450,22450,0
|
|
20240604,162800,625251300,22450,22450,22450,22450,0
|
|
20240604,162700,625251300,22450,22450,22450,22450,0
|
|
20240604,162600,625251300,22450,22450,22450,22450,0
|
|
20240604,162500,625251300,22450,22450,22450,22450,0
|
|
20240604,162400,625251300,22450,22450,22450,22450,0
|
|
20240604,162300,625251300,22450,22450,22450,22450,0
|
|
20240604,162200,625251300,22450,22450,22450,22450,0
|
|
20240604,162100,625251300,22450,22450,22450,22450,0
|
|
20240604,162000,625251300,22450,22450,22450,22450,0
|
|
20240604,161900,625251300,22450,22450,22450,22450,0
|
|
20240604,161800,625251300,22450,22450,22450,22450,0
|
|
20240604,161700,625251300,22450,22450,22450,22450,0
|
|
20240604,161600,625251300,22450,22450,22450,22450,0
|
|
20240604,161500,625251300,22450,22450,22450,22450,0
|
|
20240604,161400,625251300,22450,22450,22450,22450,0
|
|
20240604,161300,625251300,22450,22450,22450,22450,0
|
|
20240604,161200,625251300,22450,22450,22450,22450,0
|
|
20240604,161100,625251300,22450,22450,22450,22450,0
|
|
20240604,161000,625251300,22450,22450,22450,22450,0
|
|
20240604,160900,625251300,22450,22450,22450,22450,0
|
|
20240604,160800,625251300,22450,22450,22450,22450,0
|
|
20240604,160700,625251300,22450,22450,22450,22450,0
|
|
20240604,160600,625251300,22450,22450,22450,22450,631
|
|
20240604,160500,625251300,22450,22450,22450,22450,0
|
|
20240604,160400,625251300,22450,22450,22450,22450,0
|
|
20240604,160300,625251300,22450,22450,22450,22450,0
|
|
20240604,160200,625251300,22450,22450,22450,22450,0
|
|
20240604,160100,625251300,22450,22450,22450,22450,0
|
|
20240604,160000,625251300,22450,22450,22450,22450,0
|
|
20240604,155900,625251300,22450,22450,22450,22450,0
|
|
20240604,155800,625251300,22450,22450,22450,22450,0
|
|
20240604,155700,625251300,22450,22450,22450,22450,0
|
|
20240604,155600,625251300,22450,22450,22450,22450,0
|
|
20240604,155500,625251300,22450,22450,22450,22450,0
|
|
20240604,155400,625251300,22450,22450,22450,22450,0
|
|
20240604,155300,625251300,22450,22450,22450,22450,0
|
|
20240604,155200,625251300,22450,22450,22450,22450,0
|
|
20240604,155100,625251300,22450,22450,22450,22450,0
|
|
20240604,155000,625251300,22450,22450,22450,22450,0
|
|
20240604,154900,625251300,22450,22450,22450,22450,0
|
|
20240604,154800,625251300,22450,22450,22450,22450,0
|
|
20240604,154700,625251300,22450,22450,22450,22450,0
|
|
20240604,154600,625251300,22450,22450,22450,22450,0
|
|
20240604,154500,625251300,22450,22450,22450,22450,0
|
|
20240604,154400,625251300,22450,22450,22450,22450,0
|
|
20240604,154300,625251300,22450,22450,22450,22450,0
|
|
20240604,154200,625251300,22450,22450,22450,22450,0
|
|
20240604,154100,625251300,22450,22450,22450,22450,0
|
|
20240604,154000,625251300,22450,22450,22450,22450,0
|
|
20240604,153900,625251300,22450,22450,22450,22450,0
|
|
20240604,153800,625251300,22450,22450,22450,22450,0
|
|
20240604,153700,625251300,22450,22450,22450,22450,0
|
|
20240604,153600,625251300,22450,22450,22450,22450,631
|
|
20240604,153500,625251300,22450,22450,22450,22450,0
|
|
20240604,153400,625251300,22450,22450,22450,22450,0
|
|
20240604,153300,625251300,22450,22450,22450,22450,0
|
|
20240604,153200,625251300,22450,22450,22450,22450,0
|
|
20240604,153100,625251300,22450,22450,22450,22450,0
|
|
20240604,153000,625251300,22450,22450,22450,22450,631
|
|
20240604,152900,611085350,22500,22500,22500,22500,0
|
|
20240604,152800,611085350,22500,22500,22500,22500,0
|
|
20240604,152700,611085350,22500,22500,22500,22500,0
|
|
20240604,152600,611085350,22500,22500,22500,22500,0
|
|
20240604,152500,611085350,22500,22500,22500,22500,0
|
|
20240604,152400,611085350,22500,22500,22500,22500,0
|
|
20240604,152300,611085350,22500,22500,22500,22500,0
|
|
20240604,152200,611085350,22500,22500,22500,22500,0
|
|
20240604,152100,611085350,22500,22500,22500,22500,0
|
|
20240604,152000,611085350,22500,22500,22500,22500,0
|
|
20240604,151900,611085350,22500,22500,22500,22400,22
|
|
20240604,151800,610592150,22400,22400,22500,22400,15
|
|
20240604,151700,610255750,22400,22400,22500,22400,27
|
|
20240604,151600,609649900,22400,22400,22500,22400,24
|
|
20240604,151500,609111200,22400,22450,22500,22400,140
|
|
20240604,151400,605974000,22500,22400,22500,22400,23
|
|
20240604,151300,605457800,22450,22400,22500,22400,13
|
|
20240604,151200,605166050,22400,22400,22500,22400,19
|
|
20240604,151100,604740000,22500,22400,22500,22400,23
|
|
20240604,151000,604223800,22500,22400,22500,22400,80
|
|
20240604,150900,602429550,22500,22500,22500,22400,44
|
|
20240604,150800,601442900,22400,22400,22500,22400,15
|
|
20240604,150700,601106300,22500,22450,22500,22400,13
|
|
20240604,150600,600814450,22500,22500,22500,22400,16
|
|
20240604,150500,600455300,22400,22400,22500,22400,21
|
|
20240604,150400,599984300,22500,22400,22500,22400,13
|
|
20240604,150300,599692750,22500,22450,22500,22400,17
|
|
20240604,150200,599311100,22450,22500,22550,22450,62
|
|
20240604,150100,597916650,22450,22550,22550,22450,30
|
|
20240604,150000,597240800,22600,22500,22600,22450,16
|
|
20240604,145900,596880350,22450,22450,22600,22450,38
|
|
20240604,145800,596024150,22600,22600,22600,22450,14
|
|
20240604,145700,595708850,22450,22450,22600,22450,17
|
|
20240604,145600,595326100,22450,22600,22600,22450,18
|
|
20240604,145500,594920500,22600,22500,22600,22400,16
|
|
20240604,145400,594560250,22600,22450,22600,22400,53
|
|
20240604,145300,593366400,22600,22600,22600,22400,40
|
|
20240604,145200,592467900,22400,22400,22600,22400,30
|
|
20240604,145100,591792050,22550,22550,22550,22500,7
|
|
20240604,145000,591634450,22400,22500,22550,22400,12
|
|
20240604,144900,591365050,22400,22450,22450,22400,116
|
|
20240604,144800,588762100,22450,22450,22450,22450,81
|
|
20240604,144700,586943650,22450,22450,22450,22450,1
|
|
20240604,144600,586921200,22450,22450,22450,22450,0
|
|
20240604,144500,586921200,22450,22600,22600,22450,88
|
|
20240604,144400,584933400,22600,22600,22600,22600,0
|
|
20240604,144300,584933400,22600,22600,22600,22600,2
|
|
20240604,144200,584888200,22450,22450,22600,22450,56
|
|
20240604,144100,583630850,22600,22450,22600,22450,102
|
|
20240604,144000,581325800,22450,22450,22450,22450,0
|
|
20240604,143900,581325800,22450,22450,22450,22450,8
|
|
20240604,143800,581146200,22450,22450,22450,22450,72
|
|
20240604,143700,579529800,22600,22450,22600,22450,4
|
|
20240604,143600,579439700,22450,22600,22600,22450,8
|
|
20240604,143500,579259200,22450,22550,22600,22450,55
|
|
20240604,143400,578020300,22650,22450,22650,22450,21
|
|
20240604,143300,577548650,22450,22450,22450,22450,0
|
|
20240604,143200,577548650,22450,22450,22450,22450,2
|
|
20240604,143100,577503750,22450,22650,22650,22450,11
|
|
20240604,143000,577254800,22450,22450,22450,22450,0
|
|
20240604,142900,577254800,22450,22500,22500,22450,29
|
|
20240604,142800,576603050,22500,22450,22700,22450,311
|
|
20240604,142700,569599550,22500,22500,22500,22500,0
|
|
20240604,142600,569599550,22500,22500,22500,22500,0
|
|
20240604,142500,569599550,22500,22500,22500,22500,7
|
|
20240604,142400,569442050,22500,22500,22500,22500,1
|
|
20240604,142300,569419550,22450,22450,22450,22450,0
|
|
20240604,142200,569419550,22450,22450,22450,22450,0
|
|
20240604,142100,569419550,22450,22450,22450,22450,0
|
|
20240604,142000,569419550,22450,22450,22450,22450,0
|
|
20240604,141900,569419550,22450,22500,22500,22450,55
|
|
20240604,141800,568182100,22500,22500,22500,22500,489
|
|
20240604,141700,557179600,22500,22500,22500,22500,3
|
|
20240604,141600,557112100,22500,22550,22550,22500,85
|
|
20240604,141500,555195450,22500,22500,22500,22500,1
|
|
20240604,141400,555172950,22550,22550,22550,22550,0
|
|
20240604,141300,555172950,22550,22550,22550,22550,0
|
|
20240604,141200,555172950,22550,22600,22600,22550,6
|
|
20240604,141100,555037500,22650,22600,22650,22500,1051
|
|
20240604,141000,531334650,22600,22600,22600,22600,10
|
|
20240604,140900,531108650,22600,22600,22600,22600,0
|
|
20240604,140800,531108650,22600,22600,22600,22600,0
|
|
20240604,140700,531108650,22600,22650,22650,22600,235
|
|
20240604,140600,525786600,22600,22600,22600,22600,82
|
|
20240604,140500,523933400,22600,22600,22600,22600,4
|
|
20240604,140400,523843000,22600,22600,22600,22600,0
|
|
20240604,140300,523843000,22600,22600,22600,22600,2
|
|
20240604,140200,523797800,22600,22600,22600,22600,15
|
|
20240604,140100,523458800,22600,22600,22600,22600,0
|
|
20240604,140000,523458800,22600,22600,22600,22600,0
|
|
20240604,135900,523458800,22600,22600,22600,22600,4
|
|
20240604,135800,523368400,22650,22650,22650,22650,4
|
|
20240604,135700,523277800,22650,22650,22650,22650,0
|
|
20240604,135600,523277800,22650,22650,22650,22650,0
|
|
20240604,135500,523277800,22650,22650,22650,22650,4
|
|
20240604,135400,523187200,22700,22700,22700,22700,0
|
|
20240604,135300,523187200,22700,22700,22700,22700,0
|
|
20240604,135200,523187200,22700,22700,22700,22700,0
|
|
20240604,135100,523187200,22700,22700,22700,22700,0
|
|
20240604,135000,523187200,22700,22700,22700,22700,3
|
|
20240604,134900,523119100,22700,22700,22700,22700,1
|
|
20240604,134800,523096400,22700,22700,22700,22700,0
|
|
20240604,134700,523096400,22700,22700,22700,22700,0
|
|
20240604,134600,523096400,22700,22700,22700,22700,0
|
|
20240604,134500,523096400,22700,22700,22700,22700,0
|
|
20240604,134400,523096400,22700,22700,22700,22700,0
|
|
20240604,134300,523096400,22700,22700,22700,22700,0
|
|
20240604,134200,523096400,22700,22700,22700,22700,0
|
|
20240604,134100,523096400,22700,22600,22700,22600,205
|
|
20240604,134000,518463200,22600,22550,22600,22550,11
|
|
20240604,133900,518215100,22600,22600,22600,22600,0
|
|
20240604,133800,518215100,22600,22600,22600,22600,1
|
|
20240604,133700,518192500,22550,22550,22550,22550,0
|
|
20240604,133600,518192500,22550,22550,22550,22550,1
|
|
20240604,133500,518169950,22600,22600,22600,22600,1
|
|
20240604,133400,518147350,22550,22550,22550,22550,0
|
|
20240604,133300,518147350,22550,22550,22550,22550,1
|
|
20240604,133200,518124800,22550,22550,22550,22550,10
|
|
20240604,133100,517899300,22550,22550,22550,22550,17
|
|
20240604,133000,517515950,22550,22600,22600,22550,112
|
|
20240604,132900,514985150,22600,22600,22600,22600,0
|
|
20240604,132800,514985150,22600,22650,22650,22600,157
|
|
20240604,132700,511429450,22600,22600,22600,22600,1
|
|
20240604,132600,511406850,22600,22600,22600,22600,0
|
|
20240604,132500,511406850,22600,22600,22600,22600,10
|
|
20240604,132400,511180850,22600,22600,22600,22600,0
|
|
20240604,132300,511180850,22600,22600,22600,22600,0
|
|
20240604,132200,511180850,22600,22600,22600,22600,0
|
|
20240604,132100,511180850,22600,22600,22600,22600,1
|
|
20240604,132000,511158250,22600,22600,22600,22600,15
|
|
20240604,131900,510819250,22600,22600,22600,22600,14
|
|
20240604,131800,510502850,22600,22600,22600,22600,6
|
|
20240604,131700,510367250,22650,22600,22650,22600,93
|
|
20240604,131600,508260950,22600,22600,22600,22600,11
|
|
20240604,131500,508012350,22600,22600,22600,22600,51
|
|
20240604,131400,506859750,22600,22600,22600,22600,3
|
|
20240604,131300,506791950,22600,22600,22600,22600,3
|
|
20240604,131200,506724150,22600,22600,22600,22600,3
|
|
20240604,131100,506656350,22600,22600,22600,22600,5
|
|
20240604,131000,506543350,22600,22600,22600,22600,2
|
|
20240604,130900,506498150,22600,22600,22600,22600,2
|
|
20240604,130800,506452950,22650,22650,22650,22650,255
|
|
20240604,130700,500677200,22650,22650,22650,22650,7
|
|
20240604,130600,500518650,22650,22650,22650,22650,1
|
|
20240604,130500,500496000,22650,22650,22650,22650,0
|
|
20240604,130400,500496000,22650,22650,22650,22650,1
|
|
20240604,130300,500473350,22500,22500,22500,22500,25
|
|
20240604,130200,499910850,22500,22550,22600,22500,1340
|
|
20240604,130100,469635900,22550,22550,22550,22550,0
|
|
20240604,130000,469635900,22550,22550,22550,22550,0
|
|
20240604,125900,469635900,22550,22550,22550,22550,0
|
|
20240604,125800,469635900,22550,22550,22550,22550,0
|
|
20240604,125700,469635900,22550,22550,22550,22550,0
|
|
20240604,125600,469635900,22550,22550,22550,22550,1
|
|
20240604,125500,469613350,22550,22550,22550,22550,0
|
|
20240604,125400,469613350,22550,22550,22550,22550,27
|
|
20240604,125300,469004500,22550,22550,22550,22550,0
|
|
20240604,125200,469004500,22550,22550,22550,22550,0
|
|
20240604,125100,469004500,22550,22550,22550,22550,0
|
|
20240604,125000,469004500,22550,22550,22550,22550,0
|
|
20240604,124900,469004500,22550,22550,22550,22550,10
|
|
20240604,124800,468779000,22550,22550,22550,22550,0
|
|
20240604,124700,468779000,22550,22550,22550,22550,0
|
|
20240604,124600,468779000,22550,22550,22550,22550,0
|
|
20240604,124500,468779000,22550,22550,22550,22550,57
|
|
20240604,124400,467493650,22550,22550,22550,22550,30
|
|
20240604,124300,466817150,22500,22500,22500,22500,1
|
|
20240604,124200,466794650,22500,22500,22500,22500,1
|
|
20240604,124100,466772150,22500,22500,22500,22500,110
|
|
20240604,124000,464297150,22500,22500,22500,22500,0
|
|
20240604,123900,464297150,22500,22500,22500,22500,0
|
|
20240604,123800,464297150,22500,22500,22500,22500,3
|
|
20240604,123700,464229650,22500,22500,22500,22500,4
|
|
20240604,123600,464139650,22500,22500,22500,22500,1
|
|
20240604,123500,464117150,22500,22500,22500,22500,8
|
|
20240604,123400,463937150,22500,22500,22500,22500,50
|
|
20240604,123300,462812150,22500,22500,22500,22500,0
|
|
20240604,123200,462812150,22500,22500,22500,22500,0
|
|
20240604,123100,462812150,22500,22500,22500,22500,2
|
|
20240604,123000,462767150,22500,22500,22500,22500,3
|
|
20240604,122900,462699650,22500,22500,22500,22500,23
|
|
20240604,122800,462182150,22500,22500,22550,22500,147
|
|
20240604,122700,458874600,22500,22500,22500,22500,1
|
|
20240604,122600,458852100,22500,22550,22550,22500,22
|
|
20240604,122500,458356200,22550,22550,22550,22550,41
|
|
20240604,122400,457431650,22600,22600,22600,22600,0
|
|
20240604,122300,457431650,22600,22600,22600,22600,1
|
|
20240604,122200,457409050,22550,22550,22550,22550,11
|
|
20240604,122100,457161000,22550,22550,22600,22550,32
|
|
20240604,122000,456439350,22550,22550,22550,22550,0
|
|
20240604,121900,456439350,22550,22550,22550,22550,0
|
|
20240604,121800,456439350,22550,22550,22550,22550,1
|
|
20240604,121700,456416800,22400,22400,22400,22400,4
|
|
20240604,121600,456327200,22400,22400,22500,22400,1712
|
|
20240604,121500,417933200,22400,22400,22400,22400,5
|
|
20240604,121400,417821200,22400,22400,22400,22400,39
|
|
20240604,121300,416947600,22400,22350,22400,22350,51
|
|
20240604,121200,415805250,22400,22400,22400,22400,2
|
|
20240604,121100,415760450,22400,22400,22400,22400,0
|
|
20240604,121000,415760450,22400,22400,22400,22400,113
|
|
20240604,120900,413229250,22350,22350,22350,22350,0
|
|
20240604,120800,413229250,22350,22350,22350,22350,0
|
|
20240604,120700,413229250,22350,22350,22350,22350,1
|
|
20240604,120600,413206900,22350,22350,22350,22350,3
|
|
20240604,120500,413139850,22350,22350,22350,22350,182
|
|
20240604,120400,409072150,22350,22350,22350,22350,0
|
|
20240604,120300,409072150,22350,22350,22350,22350,0
|
|
20240604,120200,409072150,22350,22350,22350,22350,0
|
|
20240604,120100,409072150,22350,22350,22350,22350,0
|
|
20240604,120000,409072150,22350,22350,22350,22350,16
|
|
20240604,115900,408714550,22350,22350,22350,22350,376
|
|
20240604,115800,400310950,22350,22350,22350,22350,0
|
|
20240604,115700,400310950,22350,22350,22350,22350,0
|
|
20240604,115600,400310950,22350,22350,22350,22350,0
|
|
20240604,115500,400310950,22350,22350,22350,22350,1
|
|
20240604,115400,400288600,22400,22400,22400,22400,0
|
|
20240604,115300,400288600,22400,22400,22400,22400,0
|
|
20240604,115200,400288600,22400,22350,22400,22350,4
|
|
20240604,115100,400199100,22350,22350,22350,22350,0
|
|
20240604,115000,400199100,22350,22350,22350,22350,3
|
|
20240604,114900,400132050,22350,22300,22350,22300,370
|
|
20240604,114800,391862600,22300,22300,22300,22300,1
|
|
20240604,114700,391840300,22300,22350,22350,22300,12
|
|
20240604,114600,391572600,22300,22300,22300,22300,1
|
|
20240604,114500,391550300,22300,22300,22300,22300,0
|
|
20240604,114400,391550300,22300,22350,22350,22300,24
|
|
20240604,114300,391013950,22350,22350,22350,22350,8
|
|
20240604,114200,390835150,22300,22300,22300,22300,0
|
|
20240604,114100,390835150,22300,22300,22300,22300,0
|
|
20240604,114000,390835150,22300,22300,22300,22300,30
|
|
20240604,113900,390166150,22300,22300,22300,22300,0
|
|
20240604,113800,390166150,22300,22300,22300,22300,15
|
|
20240604,113700,389831650,22300,22300,22300,22300,0
|
|
20240604,113600,389831650,22300,22300,22300,22300,70
|
|
20240604,113500,388270650,22300,22300,22300,22300,0
|
|
20240604,113400,388270650,22300,22300,22300,22300,0
|
|
20240604,113300,388270650,22300,22300,22300,22300,0
|
|
20240604,113200,388270650,22300,22300,22300,22300,0
|
|
20240604,113100,388270650,22300,22300,22300,22300,0
|
|
20240604,113000,388270650,22300,22300,22300,22300,0
|
|
20240604,112900,388270650,22300,22300,22300,22300,23
|
|
20240604,112800,387757750,22300,22300,22300,22300,0
|
|
20240604,112700,387757750,22300,22300,22300,22300,24
|
|
20240604,112600,387222550,22350,22350,22350,22350,2
|
|
20240604,112500,387177850,22350,22350,22350,22350,0
|
|
20240604,112400,387177850,22350,22300,22350,22300,11
|
|
20240604,112300,386932500,22300,22300,22300,22300,0
|
|
20240604,112200,386932500,22300,22300,22300,22300,47
|
|
20240604,112100,385884400,22300,22300,22300,22300,2
|
|
20240604,112000,385839800,22300,22350,22350,22300,196
|
|
20240604,111900,381459950,22350,22350,22350,22350,3
|
|
20240604,111800,381392900,22350,22350,22350,22350,2
|
|
20240604,111700,381348200,22350,22350,22350,22350,11
|
|
20240604,111600,381102350,22350,22350,22350,22350,0
|
|
20240604,111500,381102350,22350,22350,22350,22350,0
|
|
20240604,111400,381102350,22350,22350,22350,22350,0
|
|
20240604,111300,381102350,22350,22350,22350,22350,0
|
|
20240604,111200,381102350,22350,22450,22450,22350,3
|
|
20240604,111100,381035200,22450,22450,22450,22450,1
|
|
20240604,111000,381012750,22350,22350,22350,22350,0
|
|
20240604,110900,381012750,22350,22350,22350,22350,0
|
|
20240604,110800,381012750,22350,22350,22350,22350,113
|
|
20240604,110700,378487200,22350,22350,22350,22350,5
|
|
20240604,110600,378375450,22350,22350,22350,22350,2
|
|
20240604,110500,378330750,22450,22450,22450,22450,2
|
|
20240604,110400,378285850,22300,22300,22300,22300,0
|
|
20240604,110300,378285850,22300,22300,22300,22300,10
|
|
20240604,110200,378062850,22300,22300,22300,22300,10
|
|
20240604,110100,377839850,22450,22450,22450,22450,0
|
|
20240604,110000,377839850,22450,22300,22450,22300,110
|
|
20240604,105900,375385350,22300,22300,22300,22300,100
|
|
20240604,105800,373155350,22300,22300,22300,22300,0
|
|
20240604,105700,373155350,22300,22300,22300,22300,0
|
|
20240604,105600,373155350,22300,22300,22300,22300,0
|
|
20240604,105500,373155350,22300,22300,22300,22300,1
|
|
20240604,105400,373133050,22450,22450,22450,22450,0
|
|
20240604,105300,373133050,22450,22450,22450,22450,1
|
|
20240604,105200,373110600,22300,22450,22450,22300,82
|
|
20240604,105100,371281850,22450,22450,22450,22450,0
|
|
20240604,105000,371281850,22450,22450,22450,22450,1
|
|
20240604,104900,371259400,22300,22300,22300,22300,33
|
|
20240604,104800,370523500,22450,22350,22450,22350,307
|
|
20240604,104700,363661450,22350,22350,22350,22350,0
|
|
20240604,104600,363661450,22350,22350,22350,22350,1
|
|
20240604,104500,363639100,22250,22400,22450,22200,179
|
|
20240604,104400,359655550,22250,22250,22250,22250,0
|
|
20240604,104300,359655550,22250,22300,22400,22250,54
|
|
20240604,104200,358450650,22300,22200,22300,22200,2
|
|
20240604,104100,358406150,22300,22350,22350,22300,11
|
|
20240604,104000,358160550,22350,22200,22350,22200,175
|
|
20240604,103900,354275250,22250,22300,22300,22250,665
|
|
20240604,103800,339478450,22350,22350,22350,22350,6
|
|
20240604,103700,339344350,22250,22350,22350,22200,398
|
|
20240604,103600,330476150,22400,22400,22400,22400,0
|
|
20240604,103500,330476150,22400,22400,22400,22400,0
|
|
20240604,103400,330476150,22400,22400,22400,22400,0
|
|
20240604,103300,330476150,22400,22400,22400,22400,1
|
|
20240604,103200,330453750,22350,22400,22400,22350,93
|
|
20240604,103100,328373050,22400,22350,22400,22350,2
|
|
20240604,103000,328328300,22400,22400,22400,22400,1
|
|
20240604,102900,328305900,22400,22400,22400,22400,0
|
|
20240604,102800,328305900,22400,22400,22400,22400,0
|
|
20240604,102700,328305900,22400,22400,22400,22400,6
|
|
20240604,102600,328171500,22350,22350,22350,22350,0
|
|
20240604,102500,328171500,22350,22350,22350,22300,185
|
|
20240604,102400,324036850,22300,22350,22350,22300,234
|
|
20240604,102300,318807500,22300,22300,22300,22300,1
|
|
20240604,102200,318785200,22350,22350,22350,22350,2
|
|
20240604,102100,318740500,22300,22350,22350,22300,3
|
|
20240604,102000,318673500,22350,22300,22350,22250,169
|
|
20240604,101900,314902850,22350,22350,22400,22350,173
|
|
20240604,101800,311036250,22400,22400,22400,22400,227
|
|
20240604,101700,305951450,22400,22400,22450,22400,12
|
|
20240604,101600,305682600,22400,22450,22450,22400,2
|
|
20240604,101500,305637750,22400,22450,22450,22400,107
|
|
20240604,101400,303235950,22400,22400,22400,22400,4
|
|
20240604,101300,303146350,22450,22450,22450,22450,2
|
|
20240604,101200,303101450,22400,22450,22450,22400,25
|
|
20240604,101100,302541400,22400,22400,22450,22400,78
|
|
20240604,101000,300794150,22400,22400,22400,22400,101
|
|
20240604,100900,298531750,22400,22400,22450,22400,16
|
|
20240604,100800,298173050,22400,22500,22500,22400,430
|
|
20240604,100700,288520300,22500,22500,22500,22500,105
|
|
20240604,100600,286157800,22550,22550,22550,22550,1
|
|
20240604,100500,286135250,22550,22550,22550,22550,20
|
|
20240604,100400,285684250,22550,22550,22550,22550,50
|
|
20240604,100300,284556750,22550,22500,22550,22500,3
|
|
20240604,100200,284489200,22500,22550,22550,22500,15
|
|
20240604,100100,284151650,22550,22550,22550,22550,0
|
|
20240604,100000,284151650,22550,22550,22550,22550,0
|
|
20240604,095900,284151650,22550,22550,22550,22550,0
|
|
20240604,095800,284151650,22550,22550,22550,22550,0
|
|
20240604,095700,284151650,22550,22500,22550,22500,3
|
|
20240604,095600,284084100,22450,22500,22500,22450,176
|
|
20240604,095500,280125400,22450,22450,22450,22450,312
|
|
20240604,095400,273121000,22450,22450,22450,22450,339
|
|
20240604,095300,265510450,22450,22450,22450,22450,15
|
|
20240604,095200,265173700,22500,22500,22500,22500,6
|
|
20240604,095100,265038700,22450,22500,22500,22450,233
|
|
20240604,095000,259796950,22550,22600,22600,22500,34
|
|
20240604,094900,259030800,22500,22500,22500,22500,32
|
|
20240604,094800,258310800,22500,22500,22500,22500,0
|
|
20240604,094700,258310800,22500,22600,22600,22500,38
|
|
20240604,094600,257455300,22500,22500,22500,22500,54
|
|
20240604,094500,256240300,22500,22500,22500,22500,0
|
|
20240604,094400,256240300,22500,22500,22500,22500,33
|
|
20240604,094300,255497800,22600,22600,22600,22600,0
|
|
20240604,094200,255497800,22600,22600,22600,22600,1
|
|
20240604,094100,255475200,22500,22600,22600,22500,38
|
|
20240604,094000,254619750,22650,22650,22650,22650,2
|
|
20240604,093900,254574450,22500,22500,22500,22500,150
|
|
20240604,093800,251199450,22650,22650,22650,22500,44
|
|
20240604,093700,250208450,22650,22650,22650,22650,0
|
|
20240604,093600,250208450,22650,22650,22650,22650,1
|
|
20240604,093500,250185800,22500,22650,22650,22500,40
|
|
20240604,093400,249285650,22500,22500,22500,22500,2
|
|
20240604,093300,249240650,22450,22450,22450,22450,0
|
|
20240604,093200,249240650,22450,22500,22650,22400,1314
|
|
20240604,093100,219689200,22450,22450,22450,22450,107
|
|
20240604,093000,217287050,22450,22550,22550,22450,275
|
|
20240604,092900,211103900,22550,22600,22600,22450,1863
|
|
20240604,092800,169187800,22600,22650,22650,22600,14
|
|
20240604,092700,168871350,22750,22650,22750,22600,148
|
|
20240604,092600,165520050,22650,22750,22750,22650,356
|
|
20240604,092500,157451450,22650,22650,22650,22650,12
|
|
20240604,092400,157179650,22700,22700,22700,22700,168
|
|
20240604,092300,153366050,22700,22700,22700,22700,0
|
|
20240604,092200,153366050,22700,22700,22700,22700,64
|
|
20240604,092100,151913250,22700,22700,22700,22700,0
|
|
20240604,092000,151913250,22700,22700,22700,22700,422
|
|
20240604,091900,142333850,22700,22800,22800,22700,187
|
|
20240604,091800,138076950,22800,22750,22800,22750,42
|
|
20240604,091700,137120450,22800,22750,22800,22750,34
|
|
20240604,091600,136345300,22750,22750,22850,22750,255
|
|
20240604,091500,130533500,22750,22750,22750,22750,0
|
|
20240604,091400,130533500,22750,22750,22750,22750,312
|
|
20240604,091300,123435500,22750,22800,22800,22750,141
|
|
20240604,091200,120225850,22800,22850,22850,22800,130
|
|
20240604,091100,117255850,22800,22800,22850,22800,64
|
|
20240604,091000,115796200,22900,22900,22900,22800,99
|
|
20240604,090900,113534100,22900,22900,22900,22900,247
|
|
20240604,090800,107877800,22900,22900,23000,22900,562
|
|
20240604,090700,94957800,22900,23000,23050,22900,483
|
|
20240604,090600,83846650,23000,22900,23100,22900,567
|
|
20240604,090500,70803100,22900,22800,22900,22800,113
|
|
20240604,090400,68225600,22800,22700,22800,22650,1327
|
|
20240604,090300,37979100,22650,22650,22650,22650,62
|
|
20240604,090200,36574800,22650,22750,22750,22400,448
|
|
20240604,090100,26483900,22750,22650,22750,22650,652
|
|
20240604,090000,11651100,22650,22750,22750,22650,514
|