579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183600,759748750,22750,22750,22750,22750,1941
|
|
20240610,183500,759748750,22750,22750,22750,22750,0
|
|
20240610,183400,759748750,22750,22750,22750,22750,0
|
|
20240610,183300,759748750,22750,22750,22750,22750,0
|
|
20240610,183200,759748750,22750,22750,22750,22750,0
|
|
20240610,183100,759748750,22750,22750,22750,22750,0
|
|
20240610,183000,759748750,22750,22750,22750,22750,0
|
|
20240610,182900,759748750,22750,22750,22750,22750,0
|
|
20240610,182800,759748750,22750,22750,22750,22750,0
|
|
20240610,182700,759748750,22750,22750,22750,22750,0
|
|
20240610,182600,759748750,22750,22750,22750,22750,0
|
|
20240610,182500,759748750,22750,22750,22750,22750,0
|
|
20240610,182400,759748750,22750,22750,22750,22750,0
|
|
20240610,182300,759748750,22750,22750,22750,22750,0
|
|
20240610,182200,759748750,22750,22750,22750,22750,0
|
|
20240610,182100,759748750,22750,22750,22750,22750,0
|
|
20240610,182000,759748750,22750,22750,22750,22750,0
|
|
20240610,181900,759748750,22750,22750,22750,22750,0
|
|
20240610,181800,759748750,22750,22750,22750,22750,0
|
|
20240610,181700,759748750,22750,22750,22750,22750,0
|
|
20240610,181600,759748750,22750,22750,22750,22750,0
|
|
20240610,181500,759748750,22750,22750,22750,22750,0
|
|
20240610,181400,759748750,22750,22750,22750,22750,0
|
|
20240610,181300,759748750,22750,22750,22750,22750,0
|
|
20240610,181200,759748750,22750,22750,22750,22750,0
|
|
20240610,181100,759748750,22750,22750,22750,22750,0
|
|
20240610,181000,759748750,22750,22750,22750,22750,0
|
|
20240610,180900,759748750,22750,22750,22750,22750,0
|
|
20240610,180800,759748750,22750,22750,22750,22750,0
|
|
20240610,180700,759748750,22750,22750,22750,22750,0
|
|
20240610,180600,759748750,22750,22750,22750,22750,1941
|
|
20240610,180500,759748750,22750,22750,22750,22750,0
|
|
20240610,180400,759748750,22750,22750,22750,22750,0
|
|
20240610,180300,759748750,22750,22750,22750,22750,0
|
|
20240610,180200,759748750,22750,22750,22750,22750,0
|
|
20240610,180100,759748750,22750,22750,22750,22750,0
|
|
20240610,180000,759748750,22750,22750,22750,22750,0
|
|
20240610,175900,759748750,22750,22750,22750,22750,0
|
|
20240610,175800,759748750,22750,22750,22750,22750,0
|
|
20240610,175700,759748750,22750,22750,22750,22750,0
|
|
20240610,175600,759748750,22750,22750,22750,22750,0
|
|
20240610,175500,759748750,22750,22750,22750,22750,0
|
|
20240610,175400,759748750,22750,22750,22750,22750,0
|
|
20240610,175300,759748750,22750,22750,22750,22750,0
|
|
20240610,175200,759748750,22750,22750,22750,22750,0
|
|
20240610,175100,759748750,22750,22750,22750,22750,0
|
|
20240610,175000,759748750,22750,22750,22750,22750,0
|
|
20240610,174900,759748750,22750,22750,22750,22750,0
|
|
20240610,174800,759748750,22750,22750,22750,22750,0
|
|
20240610,174700,759748750,22750,22750,22750,22750,0
|
|
20240610,174600,759748750,22750,22750,22750,22750,0
|
|
20240610,174500,759748750,22750,22750,22750,22750,0
|
|
20240610,174400,759748750,22750,22750,22750,22750,0
|
|
20240610,174300,759748750,22750,22750,22750,22750,0
|
|
20240610,174200,759748750,22750,22750,22750,22750,0
|
|
20240610,174100,759748750,22750,22750,22750,22750,0
|
|
20240610,174000,759748750,22750,22750,22750,22750,0
|
|
20240610,173900,759748750,22750,22750,22750,22750,0
|
|
20240610,173800,759748750,22750,22750,22750,22750,0
|
|
20240610,173700,759748750,22750,22750,22750,22750,0
|
|
20240610,173600,759748750,22750,22750,22750,22750,1941
|
|
20240610,173500,759748750,22750,22750,22750,22750,0
|
|
20240610,173400,759748750,22750,22750,22750,22750,0
|
|
20240610,173300,759748750,22750,22750,22750,22750,0
|
|
20240610,173200,759748750,22750,22750,22750,22750,0
|
|
20240610,173100,759748750,22750,22750,22750,22750,0
|
|
20240610,173000,759748750,22750,22750,22750,22750,0
|
|
20240610,172900,759748750,22750,22750,22750,22750,0
|
|
20240610,172800,759748750,22750,22750,22750,22750,0
|
|
20240610,172700,759748750,22750,22750,22750,22750,0
|
|
20240610,172600,759748750,22750,22750,22750,22750,0
|
|
20240610,172500,759748750,22750,22750,22750,22750,0
|
|
20240610,172400,759748750,22750,22750,22750,22750,0
|
|
20240610,172300,759748750,22750,22750,22750,22750,0
|
|
20240610,172200,759748750,22750,22750,22750,22750,0
|
|
20240610,172100,759748750,22750,22750,22750,22750,0
|
|
20240610,172000,759748750,22750,22750,22750,22750,0
|
|
20240610,171900,759748750,22750,22750,22750,22750,0
|
|
20240610,171800,759748750,22750,22750,22750,22750,0
|
|
20240610,171700,759748750,22750,22750,22750,22750,0
|
|
20240610,171600,759748750,22750,22750,22750,22750,0
|
|
20240610,171500,759748750,22750,22750,22750,22750,0
|
|
20240610,171400,759748750,22750,22750,22750,22750,0
|
|
20240610,171300,759748750,22750,22750,22750,22750,0
|
|
20240610,171200,759748750,22750,22750,22750,22750,0
|
|
20240610,171100,759748750,22750,22750,22750,22750,0
|
|
20240610,171000,759748750,22750,22750,22750,22750,0
|
|
20240610,170900,759748750,22750,22750,22750,22750,0
|
|
20240610,170800,759748750,22750,22750,22750,22750,0
|
|
20240610,170700,759748750,22750,22750,22750,22750,0
|
|
20240610,170600,759748750,22750,22750,22750,22750,1941
|
|
20240610,170500,759748750,22750,22750,22750,22750,0
|
|
20240610,170400,759748750,22750,22750,22750,22750,0
|
|
20240610,170300,759748750,22750,22750,22750,22750,0
|
|
20240610,170200,759748750,22750,22750,22750,22750,0
|
|
20240610,170100,759748750,22750,22750,22750,22750,0
|
|
20240610,170000,759748750,22750,22750,22750,22750,0
|
|
20240610,165900,759748750,22750,22750,22750,22750,0
|
|
20240610,165800,759748750,22750,22750,22750,22750,0
|
|
20240610,165700,759748750,22750,22750,22750,22750,0
|
|
20240610,165600,759748750,22750,22750,22750,22750,0
|
|
20240610,165500,759748750,22750,22750,22750,22750,0
|
|
20240610,165400,759748750,22750,22750,22750,22750,0
|
|
20240610,165300,759748750,22750,22750,22750,22750,0
|
|
20240610,165200,759748750,22750,22750,22750,22750,0
|
|
20240610,165100,759748750,22750,22750,22750,22750,0
|
|
20240610,165000,759748750,22750,22750,22750,22750,0
|
|
20240610,164900,759748750,22750,22750,22750,22750,0
|
|
20240610,164800,759748750,22750,22750,22750,22750,0
|
|
20240610,164700,759748750,22750,22750,22750,22750,0
|
|
20240610,164600,759748750,22750,22750,22750,22750,0
|
|
20240610,164500,759748750,22750,22750,22750,22750,0
|
|
20240610,164400,759748750,22750,22750,22750,22750,0
|
|
20240610,164300,759748750,22750,22750,22750,22750,0
|
|
20240610,164200,759748750,22750,22750,22750,22750,0
|
|
20240610,164100,759748750,22750,22750,22750,22750,0
|
|
20240610,164000,759748750,22750,22750,22750,22750,0
|
|
20240610,163900,759748750,22750,22750,22750,22750,0
|
|
20240610,163800,759748750,22750,22750,22750,22750,0
|
|
20240610,163700,759748750,22750,22750,22750,22750,0
|
|
20240610,163600,759748750,22750,22750,22750,22750,1941
|
|
20240610,163500,759748750,22750,22750,22750,22750,0
|
|
20240610,163400,759748750,22750,22750,22750,22750,0
|
|
20240610,163300,759748750,22750,22750,22750,22750,0
|
|
20240610,163200,759748750,22750,22750,22750,22750,0
|
|
20240610,163100,759748750,22750,22750,22750,22750,0
|
|
20240610,163000,759748750,22750,22750,22750,22750,0
|
|
20240610,162900,759748750,22750,22750,22750,22750,0
|
|
20240610,162800,759748750,22750,22750,22750,22750,0
|
|
20240610,162700,759748750,22750,22750,22750,22750,0
|
|
20240610,162600,759748750,22750,22750,22750,22750,0
|
|
20240610,162500,759748750,22750,22750,22750,22750,0
|
|
20240610,162400,759748750,22750,22750,22750,22750,0
|
|
20240610,162300,759748750,22750,22750,22750,22750,0
|
|
20240610,162200,759748750,22750,22750,22750,22750,0
|
|
20240610,162100,759748750,22750,22750,22750,22750,0
|
|
20240610,162000,759748750,22750,22750,22750,22750,0
|
|
20240610,161900,759748750,22750,22750,22750,22750,0
|
|
20240610,161800,759748750,22750,22750,22750,22750,0
|
|
20240610,161700,759748750,22750,22750,22750,22750,0
|
|
20240610,161600,759748750,22750,22750,22750,22750,0
|
|
20240610,161500,759748750,22750,22750,22750,22750,0
|
|
20240610,161400,759748750,22750,22750,22750,22750,0
|
|
20240610,161300,759748750,22750,22750,22750,22750,0
|
|
20240610,161200,759748750,22750,22750,22750,22750,0
|
|
20240610,161100,759748750,22750,22750,22750,22750,0
|
|
20240610,161000,759748750,22750,22750,22750,22750,0
|
|
20240610,160900,759748750,22750,22750,22750,22750,0
|
|
20240610,160800,759748750,22750,22750,22750,22750,0
|
|
20240610,160700,759748750,22750,22750,22750,22750,0
|
|
20240610,160600,759748750,22750,22750,22750,22750,1941
|
|
20240610,160500,759748750,22750,22750,22750,22750,0
|
|
20240610,160400,759748750,22750,22750,22750,22750,0
|
|
20240610,160300,759748750,22750,22750,22750,22750,0
|
|
20240610,160200,759748750,22750,22750,22750,22750,0
|
|
20240610,160100,759748750,22750,22750,22750,22750,0
|
|
20240610,160000,759748750,22750,22750,22750,22750,0
|
|
20240610,155900,759748750,22750,22750,22750,22750,0
|
|
20240610,155800,759748750,22750,22750,22750,22750,0
|
|
20240610,155700,759748750,22750,22750,22750,22750,0
|
|
20240610,155600,759748750,22750,22750,22750,22750,0
|
|
20240610,155500,759748750,22750,22750,22750,22750,0
|
|
20240610,155400,759748750,22750,22750,22750,22750,0
|
|
20240610,155300,759748750,22750,22750,22750,22750,0
|
|
20240610,155200,759748750,22750,22750,22750,22750,0
|
|
20240610,155100,759748750,22750,22750,22750,22750,0
|
|
20240610,155000,759748750,22750,22750,22750,22750,0
|
|
20240610,154900,759748750,22750,22750,22750,22750,0
|
|
20240610,154800,759748750,22750,22750,22750,22750,0
|
|
20240610,154700,759748750,22750,22750,22750,22750,0
|
|
20240610,154600,759748750,22750,22750,22750,22750,0
|
|
20240610,154500,759748750,22750,22750,22750,22750,0
|
|
20240610,154400,759748750,22750,22750,22750,22750,0
|
|
20240610,154300,759748750,22750,22750,22750,22750,0
|
|
20240610,154200,759748750,22750,22750,22750,22750,0
|
|
20240610,154100,759748750,22750,22750,22750,22750,0
|
|
20240610,154000,759748750,22750,22750,22750,22750,0
|
|
20240610,153900,759748750,22750,22750,22750,22750,0
|
|
20240610,153800,759748750,22750,22750,22750,22750,0
|
|
20240610,153700,759748750,22750,22750,22750,22750,0
|
|
20240610,153600,759748750,22750,22750,22750,22750,1941
|
|
20240610,153500,759748750,22750,22750,22750,22750,0
|
|
20240610,153400,759748750,22750,22750,22750,22750,0
|
|
20240610,153300,759748750,22750,22750,22750,22750,0
|
|
20240610,153200,759748750,22750,22750,22750,22750,0
|
|
20240610,153100,759748750,22750,22750,22750,22750,0
|
|
20240610,153000,759748750,22750,22750,22750,22750,1941
|
|
20240610,152900,715591000,22700,22700,22700,22700,0
|
|
20240610,152800,715591000,22700,22700,22700,22700,0
|
|
20240610,152700,715591000,22700,22700,22700,22700,0
|
|
20240610,152600,715591000,22700,22700,22700,22700,0
|
|
20240610,152500,715591000,22700,22700,22700,22700,0
|
|
20240610,152400,715591000,22700,22700,22700,22700,0
|
|
20240610,152300,715591000,22700,22700,22700,22700,0
|
|
20240610,152200,715591000,22700,22700,22700,22700,0
|
|
20240610,152100,715591000,22700,22700,22700,22700,0
|
|
20240610,152000,715591000,22700,22700,22700,22700,0
|
|
20240610,151900,715591000,22700,22650,22700,22650,155
|
|
20240610,151800,712079750,22700,22650,22700,22650,5
|
|
20240610,151700,711966400,22700,22650,22700,22650,3
|
|
20240610,151600,711898350,22700,22700,22700,22700,5
|
|
20240610,151500,711784850,22700,22700,22700,22650,7
|
|
20240610,151400,711626000,22700,22650,22700,22650,87
|
|
20240610,151300,709655350,22700,22700,22700,22650,9
|
|
20240610,151200,709451300,22650,22700,22700,22650,4
|
|
20240610,151100,709360550,22700,22650,22700,22650,3
|
|
20240610,151000,709292500,22700,22650,22700,22650,8
|
|
20240610,150900,709110950,22700,22700,22750,22700,127
|
|
20240610,150800,706227950,22750,22700,22750,22700,10
|
|
20240610,150700,706000850,22750,22700,22750,22700,7
|
|
20240610,150600,705841850,22700,22700,22700,22700,1
|
|
20240610,150500,705819150,22750,22750,22750,22700,26
|
|
20240610,150400,705228650,22750,22700,22750,22700,113
|
|
20240610,150300,702663450,22750,22700,22750,22650,264
|
|
20240610,150200,696670800,22700,22650,22700,22650,18
|
|
20240610,150100,696262250,22750,22600,22750,22600,105
|
|
20240610,150000,693878750,22700,22600,22700,22550,690
|
|
20240610,145900,678244000,22600,22500,22600,22500,1498
|
|
20240610,145800,644450150,22550,22550,22550,22450,36
|
|
20240610,145700,643640450,22550,22450,22550,22450,145
|
|
20240610,145600,640383800,22450,22500,22500,22450,3
|
|
20240610,145500,640316350,22500,22450,22500,22450,2
|
|
20240610,145400,640271400,22500,22500,22500,22500,11
|
|
20240610,145300,640023900,22500,22450,22500,22450,10
|
|
20240610,145200,639799300,22450,22500,22500,22450,102
|
|
20240610,145100,637504350,22500,22500,22500,22500,64
|
|
20240610,145000,636064350,22450,22500,22500,22450,119
|
|
20240610,144900,633392750,22500,22450,22500,22450,229
|
|
20240610,144800,628240300,22500,22450,22500,22450,10
|
|
20240610,144700,628015700,22450,22500,22500,22450,8
|
|
20240610,144600,627836000,22450,22500,22500,22450,15
|
|
20240610,144500,627499200,22500,22500,22500,22500,2
|
|
20240610,144400,627454200,22450,22500,22500,22450,1082
|
|
20240610,144300,603109250,22500,22450,22500,22450,4
|
|
20240610,144200,603019400,22500,22500,22500,22450,736
|
|
20240610,144100,586460150,22500,22500,22550,22500,251
|
|
20240610,144000,580812600,22550,22550,22550,22500,5
|
|
20240610,143900,580699900,22550,22500,22550,22500,7
|
|
20240610,143800,580542150,22550,22550,22550,22500,10
|
|
20240610,143700,580316950,22550,22500,22550,22500,153
|
|
20240610,143600,576874350,22500,22500,22550,22500,8
|
|
20240610,143500,576694250,22500,22500,22500,22500,1
|
|
20240610,143400,576671750,22550,22500,22550,22500,10
|
|
20240610,143300,576446650,22500,22550,22550,22500,41
|
|
20240610,143200,575524100,22550,22500,22550,22400,447
|
|
20240610,143100,565467650,22500,22400,22500,22400,66
|
|
20240610,143000,563982850,22450,22450,22450,22450,5
|
|
20240610,142900,563870600,22400,22450,22450,22400,136
|
|
20240610,142800,560818300,22450,22450,22450,22450,65
|
|
20240610,142700,559359050,22500,22450,22500,22450,17
|
|
20240610,142600,558977300,22500,22500,22500,22450,5
|
|
20240610,142500,558864900,22450,22450,22450,22450,1
|
|
20240610,142400,558842450,22450,22400,22450,22400,17
|
|
20240610,142300,558461600,22500,22400,22500,22400,174
|
|
20240610,142200,554563900,22500,22500,22500,22400,5
|
|
20240610,142100,554451500,22400,22500,22500,22400,21
|
|
20240610,142000,553980800,22400,22500,22500,22400,507
|
|
20240610,141900,542618850,22450,22450,22450,22450,16
|
|
20240610,141800,542259650,22500,22400,22500,22400,135
|
|
20240610,141700,539225550,22500,22400,22500,22400,171
|
|
20240610,141600,535378150,22400,22500,22500,22400,80
|
|
20240610,141500,533586050,22500,22450,22500,22400,1048
|
|
20240610,141400,510056250,22400,22400,22400,22400,2
|
|
20240610,141300,510011450,22400,22400,22500,22400,22
|
|
20240610,141200,509518150,22400,22400,22400,22400,1
|
|
20240610,141100,509495750,22400,22400,22400,22400,2
|
|
20240610,141000,509450950,22400,22400,22400,22400,15
|
|
20240610,140900,509114950,22400,22400,22550,22400,3
|
|
20240610,140800,509047600,22400,22400,22400,22400,25
|
|
20240610,140700,508487600,22500,22500,22500,22500,590
|
|
20240610,140600,495212600,22400,22400,22400,22400,1
|
|
20240610,140500,495190200,22550,22400,22550,22400,18
|
|
20240610,140400,494786850,22400,22400,22400,22400,2
|
|
20240610,140300,494742050,22550,22400,22550,22400,4
|
|
20240610,140200,494652300,22400,22400,22400,22400,17
|
|
20240610,140100,494271500,22400,22400,22400,22400,1
|
|
20240610,140000,494249100,22400,22400,22400,22400,17
|
|
20240610,135900,493868300,22400,22400,22550,22400,174
|
|
20240610,135800,489955350,22450,22350,22450,22350,101
|
|
20240610,135700,487688000,22350,22350,22450,22350,18
|
|
20240610,135600,487285600,22350,22350,22350,22350,1
|
|
20240610,135500,487263250,22450,22300,22450,22300,48
|
|
20240610,135400,486185800,22450,22300,22450,22300,44
|
|
20240610,135300,485200550,22300,22300,22300,22300,1
|
|
20240610,135200,485178250,22350,22350,22350,22350,10
|
|
20240610,135100,484954750,22250,22250,22350,22250,162
|
|
20240610,135000,481335750,22250,22250,22250,22250,11
|
|
20240610,134900,481091000,22250,22250,22250,22250,16
|
|
20240610,134800,480735000,22250,22250,22250,22250,3
|
|
20240610,134700,480668250,22250,22250,22250,22250,2
|
|
20240610,134600,480623750,22250,22250,22250,22250,15
|
|
20240610,134500,480290000,22250,22250,22250,22250,1
|
|
20240610,134400,480267750,22250,22250,22250,22250,1
|
|
20240610,134300,480245500,22250,22300,22300,22250,42
|
|
20240610,134200,479309850,22300,22300,22300,22300,0
|
|
20240610,134100,479309850,22300,22300,22300,22300,21
|
|
20240610,134000,478841550,22300,22300,22300,22300,28
|
|
20240610,133900,478217150,22250,22250,22250,22250,1
|
|
20240610,133800,478194900,22250,22300,22300,22250,37
|
|
20240610,133700,477371550,22250,22250,22250,22250,0
|
|
20240610,133600,477371550,22250,22250,22250,22250,53
|
|
20240610,133500,476192300,22300,22250,22300,22250,21
|
|
20240610,133400,475724850,22250,22250,22250,22250,0
|
|
20240610,133300,475724850,22250,22250,22250,22250,25
|
|
20240610,133200,475168600,22250,22250,22250,22250,13
|
|
20240610,133100,474879350,22200,22250,22250,22200,14
|
|
20240610,133000,474567950,22200,22250,22250,22200,504
|
|
20240610,132900,463354500,22250,22250,22250,22250,1
|
|
20240610,132800,463332250,22250,22250,22250,22250,520
|
|
20240610,132700,451762250,22250,22250,22250,22250,30
|
|
20240610,132600,451094750,22300,22300,22300,22300,80
|
|
20240610,132500,449310750,22300,22300,22300,22300,1
|
|
20240610,132400,449288450,22300,22300,22300,22300,19
|
|
20240610,132300,448864750,22350,22350,22350,22350,2
|
|
20240610,132200,448820050,22300,22300,22300,22300,16
|
|
20240610,132100,448463250,22350,22300,22350,22300,2
|
|
20240610,132000,448418600,22300,22300,22300,22300,0
|
|
20240610,131900,448418600,22300,22250,22300,22250,19
|
|
20240610,131800,447995800,22250,22250,22250,22250,0
|
|
20240610,131700,447995800,22250,22250,22250,22250,1
|
|
20240610,131600,447973550,22250,22250,22250,22250,18
|
|
20240610,131500,447573050,22250,22350,22350,22250,3
|
|
20240610,131400,447506200,22250,22250,22250,22250,15
|
|
20240610,131300,447172450,22250,22250,22250,22250,28
|
|
20240610,131200,446549450,22300,22300,22300,22300,4
|
|
20240610,131100,446460250,22300,22300,22300,22300,16
|
|
20240610,131000,446103450,22300,22300,22300,22300,1
|
|
20240610,130900,446081150,22300,22350,22350,22300,3
|
|
20240610,130800,446014200,22300,22300,22300,22300,17
|
|
20240610,130700,445635100,22250,22250,22250,22250,1
|
|
20240610,130600,445612850,22250,22250,22250,22250,1
|
|
20240610,130500,445590600,22250,22300,22300,22250,76
|
|
20240610,130400,443896600,22250,22250,22250,22250,16
|
|
20240610,130300,443540600,22250,22250,22250,22250,17
|
|
20240610,130200,443162350,22250,22300,22300,22250,729
|
|
20240610,130100,426941800,22250,22250,22250,22250,1
|
|
20240610,130000,426919550,22250,22250,22300,22250,20
|
|
20240610,125900,426474500,22250,22250,22250,22250,3
|
|
20240610,125800,426407750,22250,22250,22250,22250,6
|
|
20240610,125700,426274250,22250,22250,22250,22250,17
|
|
20240610,125600,425896000,22300,22300,22300,22300,77
|
|
20240610,125500,424178900,22250,22300,22300,22250,18
|
|
20240610,125400,423778250,22300,22300,22300,22300,7
|
|
20240610,125300,423622150,22250,22250,22250,22250,50
|
|
20240610,125200,422509650,22250,22300,22300,22250,19
|
|
20240610,125100,422086800,22300,22350,22350,22300,2
|
|
20240610,125000,422042150,22300,22300,22300,22300,3
|
|
20240610,124900,421975250,22300,22350,22350,22300,16
|
|
20240610,124800,421618400,22300,22300,22300,22300,2
|
|
20240610,124700,421573800,22300,22300,22300,22300,55
|
|
20240610,124600,420347300,22250,22250,22250,22250,16
|
|
20240610,124500,419991300,22250,22250,22250,22250,3
|
|
20240610,124400,419924550,22250,22250,22250,22250,17
|
|
20240610,124300,419546300,22250,22250,22250,22250,5
|
|
20240610,124200,419435050,22300,22250,22300,22250,3
|
|
20240610,124100,419368250,22250,22250,22250,22250,116
|
|
20240610,124000,416787250,22300,22250,22350,22250,4
|
|
20240610,123900,416698100,22250,22250,22250,22250,6
|
|
20240610,123800,416564600,22250,22300,22300,22250,217
|
|
20240610,123700,411730500,22250,22250,22250,22250,4
|
|
20240610,123600,411641500,22350,22250,22350,22250,79
|
|
20240610,123500,409877550,22250,22250,22250,22250,1
|
|
20240610,123400,409855300,22250,22250,22250,22250,1
|
|
20240610,123300,409833050,22250,22250,22250,22250,15
|
|
20240610,123200,409499300,22250,22250,22250,22250,8
|
|
20240610,123100,409321300,22250,22300,22350,22250,479
|
|
20240610,123000,398637400,22250,22250,22250,22250,776
|
|
20240610,122900,381371400,22250,22250,22250,22250,344
|
|
20240610,122800,373717400,22250,22250,22250,22250,20
|
|
20240610,122700,373272400,22250,22250,22350,22250,55
|
|
20240610,122600,372043650,22300,22350,22350,22300,307
|
|
20240610,122500,365187550,22300,22300,22300,22300,18
|
|
20240610,122400,364786150,22300,22300,22350,22300,7
|
|
20240610,122300,364630000,22250,22250,22300,22250,510
|
|
20240610,122200,353257150,22250,22250,22250,22250,16
|
|
20240610,122100,352901150,22250,22300,22300,22250,160
|
|
20240610,122000,349333350,22300,22250,22300,22250,90
|
|
20240610,121900,347329600,22250,22300,22300,22250,632
|
|
20240610,121800,333236750,22300,22300,22300,22300,5
|
|
20240610,121700,333125250,22300,22300,22300,22300,116
|
|
20240610,121600,330538450,22300,22300,22300,22300,2
|
|
20240610,121500,330493850,22300,22300,22300,22300,1
|
|
20240610,121400,330471550,22300,22300,22500,22300,321
|
|
20240610,121300,323265550,22300,22300,22300,22300,50
|
|
20240610,121200,322150550,22300,22300,22300,22300,1
|
|
20240610,121100,322128250,22300,22300,22300,22300,15
|
|
20240610,121000,321793750,22300,22450,22450,22300,2
|
|
20240610,120900,321749000,22300,22300,22300,22300,18
|
|
20240610,120800,321347600,22450,22300,22450,22300,5
|
|
20240610,120700,321235950,22300,22300,22300,22300,1
|
|
20240610,120600,321213650,22300,22300,22300,22300,19
|
|
20240610,120500,320789950,22300,22300,22300,22300,0
|
|
20240610,120400,320789950,22300,22300,22300,22300,1
|
|
20240610,120300,320767650,22300,22300,22300,22300,29
|
|
20240610,120200,320120950,22300,22350,22450,22300,74
|
|
20240610,120100,318469950,22300,22300,22300,22300,2
|
|
20240610,120000,318425350,22300,22300,22300,22300,17
|
|
20240610,115900,318046250,22300,22300,22300,22300,1
|
|
20240610,115800,318023950,22300,22300,22300,22300,19
|
|
20240610,115700,317600250,22300,22300,22300,22300,11
|
|
20240610,115600,317354950,22300,22300,22300,22300,4
|
|
20240610,115500,317265750,22300,22300,22350,22300,23
|
|
20240610,115400,316752550,22350,22350,22350,22350,0
|
|
20240610,115300,316752550,22350,22400,22400,22350,11
|
|
20240610,115200,316506200,22300,22400,22400,22300,24
|
|
20240610,115100,315970900,22300,22300,22300,22300,103
|
|
20240610,115000,313674000,22300,22300,22300,22300,17
|
|
20240610,114900,313294900,22300,22300,22300,22300,0
|
|
20240610,114800,313294900,22300,22300,22400,22300,55
|
|
20240610,114700,312063400,22300,22300,22300,22300,15
|
|
20240610,114600,311728900,22300,22300,22300,22300,2
|
|
20240610,114500,311684300,22300,22300,22300,22300,1
|
|
20240610,114400,311662000,22300,22300,22300,22300,127
|
|
20240610,114300,308829900,22300,22300,22300,22300,202
|
|
20240610,114200,304325300,22300,22300,22300,22300,16
|
|
20240610,114100,303968500,22300,22300,22300,22300,3
|
|
20240610,114000,303901600,22300,22300,22300,22300,9
|
|
20240610,113900,303700900,22300,22350,22350,22300,217
|
|
20240610,113800,298860900,22350,22300,22350,22300,53
|
|
20240610,113700,297676500,22300,22300,22300,22300,0
|
|
20240610,113600,297676500,22300,22250,22300,22250,20
|
|
20240610,113500,297230550,22250,22250,22250,22250,139
|
|
20240610,113400,294137800,22250,22250,22250,22250,4
|
|
20240610,113300,294048800,22250,22400,22400,22250,527
|
|
20240610,113200,282292300,22300,22300,22300,22300,0
|
|
20240610,113100,282292300,22300,22300,22300,22300,17
|
|
20240610,113000,281913200,22350,22350,22350,22350,2
|
|
20240610,112900,281868500,22300,22250,22300,22250,18
|
|
20240610,112800,281467200,22250,22300,22300,22250,1196
|
|
20240610,112700,254796450,22300,22300,22300,22300,1
|
|
20240610,112600,254774150,22300,22300,22300,22300,3
|
|
20240610,112500,254707250,22300,22300,22300,22300,16
|
|
20240610,112400,254350450,22300,22350,22350,22300,20
|
|
20240610,112300,253903800,22350,22350,22350,22350,18
|
|
20240610,112200,253501500,22350,22350,22350,22350,3
|
|
20240610,112100,253434450,22300,22300,22300,22300,0
|
|
20240610,112000,253434450,22300,22300,22300,22300,194
|
|
20240610,111900,249108250,22300,22300,22300,22300,2
|
|
20240610,111800,249063650,22300,22300,22300,22300,0
|
|
20240610,111700,249063650,22300,22300,22300,22300,40
|
|
20240610,111600,248171650,22400,22400,22400,22300,156
|
|
20240610,111500,244677950,22350,22350,22350,22350,10
|
|
20240610,111400,244454450,22300,22250,22400,22250,155
|
|
20240610,111300,240988050,22250,22300,22300,22250,205
|
|
20240610,111200,236416600,22250,22300,22400,22250,177
|
|
20240610,111100,232466100,22300,22350,22500,22300,1031
|
|
20240610,111000,209473450,22300,22300,22300,22300,383
|
|
20240610,110900,200932550,22300,22350,22350,22300,21
|
|
20240610,110800,200464200,22300,22350,22350,22300,306
|
|
20240610,110700,193625550,22350,22350,22350,22350,5
|
|
20240610,110600,193513800,22350,22350,22350,22350,16
|
|
20240610,110500,193156200,22350,22350,22350,22350,5
|
|
20240610,110400,193044450,22350,22350,22350,22350,31
|
|
20240610,110300,192351600,22350,22400,22400,22350,41
|
|
20240610,110200,191435000,22350,22350,22350,22350,2
|
|
20240610,110100,191390300,22300,22350,22350,22300,962
|
|
20240610,110000,169916350,22350,22400,22400,22350,43
|
|
20240610,105900,168955200,22500,22500,22500,22500,1
|
|
20240610,105800,168932700,22350,22350,22350,22350,15
|
|
20240610,105700,168597450,22400,22400,22400,22400,0
|
|
20240610,105600,168597450,22400,22400,22400,22400,18
|
|
20240610,105500,168194250,22500,22450,22500,22450,3
|
|
20240610,105400,168126800,22350,22350,22350,22350,23
|
|
20240610,105300,167612750,22300,22350,22350,22300,129
|
|
20240610,105200,164731000,22350,22350,22350,22350,3
|
|
20240610,105100,164663950,22300,22300,22300,22300,0
|
|
20240610,105000,164663950,22300,22300,22300,22300,26
|
|
20240610,104900,164084150,22300,22300,22300,22300,0
|
|
20240610,104800,164084150,22300,22300,22300,22300,0
|
|
20240610,104700,164084150,22300,22300,22300,22300,16
|
|
20240610,104600,163727350,22300,22300,22300,22300,2
|
|
20240610,104500,163682750,22300,22300,22300,22300,17
|
|
20240610,104400,163303650,22500,22500,22500,22500,20
|
|
20240610,104300,162853650,22500,22300,22500,22300,7
|
|
20240610,104200,162697350,22300,22350,22350,22300,68
|
|
20240610,104100,161178300,22350,22400,22400,22350,112
|
|
20240610,104000,158672450,22350,22350,22350,22350,25
|
|
20240610,103900,158113700,22350,22350,22350,22350,16
|
|
20240610,103800,157756100,22500,22500,22500,22350,7
|
|
20240610,103700,157599050,22350,22350,22350,22350,16
|
|
20240610,103600,157241450,22500,22500,22500,22500,0
|
|
20240610,103500,157241450,22500,22500,22500,22500,0
|
|
20240610,103400,157241450,22500,22350,22500,22350,57
|
|
20240610,103300,155967200,22500,22500,22500,22500,2
|
|
20240610,103200,155922200,22350,22350,22350,22350,0
|
|
20240610,103100,155922200,22350,22400,22400,22350,16
|
|
20240610,103000,155564100,22500,22500,22500,22500,0
|
|
20240610,102900,155564100,22500,22500,22500,22500,2
|
|
20240610,102800,155519100,22350,22400,22400,22350,16
|
|
20240610,102700,155161000,22450,22400,22450,22400,38
|
|
20240610,102600,154309300,22350,22350,22350,22350,15
|
|
20240610,102500,153974050,22450,22450,22450,22450,0
|
|
20240610,102400,153974050,22450,22350,22450,22350,918
|
|
20240610,102300,133456250,22350,22450,22450,22350,17
|
|
20240610,102200,133076200,22350,22400,22400,22350,351
|
|
20240610,102100,125230800,22400,22400,22400,22400,1
|
|
20240610,102000,125208400,22400,22400,22400,22350,432
|
|
20240610,101900,115532400,22450,22450,22450,22450,15
|
|
20240610,101800,115195650,22450,22450,22450,22400,496
|
|
20240610,101700,104067750,22450,22500,22500,22450,6
|
|
20240610,101600,103932800,22500,22500,22500,22450,218
|
|
20240610,101500,99028350,22500,22550,22550,22500,42
|
|
20240610,101400,98083250,22550,22550,22550,22550,89
|
|
20240610,101300,96076300,22550,22550,22550,22550,0
|
|
20240610,101200,96076300,22550,22550,22550,22550,17
|
|
20240610,101100,95692950,22550,22550,22550,22550,0
|
|
20240610,101000,95692950,22550,22550,22550,22500,124
|
|
20240610,100900,92897500,22500,22550,22550,22500,118
|
|
20240610,100800,90239150,22550,22550,22550,22550,0
|
|
20240610,100700,90239150,22550,22550,22550,22550,25
|
|
20240610,100600,89675400,22550,22550,22550,22500,32
|
|
20240610,100500,88953850,22500,22550,22550,22500,81
|
|
20240610,100400,87128250,22550,22550,22550,22550,16
|
|
20240610,100300,86767450,22550,22550,22550,22550,1
|
|
20240610,100200,86744900,22550,22550,22550,22550,105
|
|
20240610,100100,84377150,22650,22650,22650,22550,33
|
|
20240610,100000,83632300,22650,22550,22650,22550,11
|
|
20240610,095900,83384150,22500,22500,22500,22500,0
|
|
20240610,095800,83384150,22500,22500,22500,22500,173
|
|
20240610,095700,79491650,22500,22550,22650,22500,205
|
|
20240610,095600,74872700,22550,22550,22550,22550,0
|
|
20240610,095500,74872700,22550,22550,22550,22550,0
|
|
20240610,095400,74872700,22550,22550,22550,22550,0
|
|
20240610,095300,74872700,22550,22550,22550,22550,0
|
|
20240610,095200,74872700,22550,22550,22550,22550,10
|
|
20240610,095100,74647200,22550,22550,22550,22550,0
|
|
20240610,095000,74647200,22550,22550,22550,22550,113
|
|
20240610,094900,72099050,22550,22550,22550,22550,2
|
|
20240610,094800,72053950,22650,22650,22650,22650,2
|
|
20240610,094700,72008650,22600,22550,22600,22550,29
|
|
20240610,094600,71354050,22550,22550,22550,22550,494
|
|
20240610,094500,60214350,22550,22550,22550,22550,0
|
|
20240610,094400,60214350,22550,22650,22650,22550,250
|
|
20240610,094300,54563750,22700,22700,22700,22700,0
|
|
20240610,094200,54563750,22700,22700,22700,22700,1
|
|
20240610,094100,54541050,22750,22750,22750,22750,1
|
|
20240610,094000,54518300,22750,22750,22750,22750,1
|
|
20240610,093900,54495550,22600,22650,22750,22600,107
|
|
20240610,093800,52071950,22750,22750,22750,22750,1
|
|
20240610,093700,52049200,22700,22700,22700,22700,10
|
|
20240610,093600,51822200,22750,22700,22750,22700,2
|
|
20240610,093500,51776750,22750,22750,22750,22750,1
|
|
20240610,093400,51754000,22800,22800,22800,22800,0
|
|
20240610,093300,51754000,22800,22800,22800,22800,0
|
|
20240610,093200,51754000,22800,22800,22900,22750,44
|
|
20240610,093100,50751750,22800,22800,22800,22800,1
|
|
20240610,093000,50728950,22650,22700,22800,22650,138
|
|
20240610,092900,47583500,22700,22700,22700,22700,46
|
|
20240610,092800,46539300,22750,22750,22750,22600,35
|
|
20240610,092700,45743350,22800,22800,22800,22800,0
|
|
20240610,092600,45743350,22800,22600,22800,22600,160
|
|
20240610,092500,42108900,22600,22650,22650,22600,144
|
|
20240610,092400,38853550,22700,22700,22700,22700,0
|
|
20240610,092300,38853550,22700,22650,22700,22650,2
|
|
20240610,092200,38808200,22700,22700,22700,22700,0
|
|
20240610,092100,38808200,22700,22700,22700,22700,30
|
|
20240610,092000,38127200,22700,22700,22700,22700,1
|
|
20240610,091900,38104500,22600,22600,22600,22600,2
|
|
20240610,091800,38059300,22600,22600,22600,22600,0
|
|
20240610,091700,38059300,22600,22600,22600,22600,287
|
|
20240610,091600,31573100,22700,22650,22700,22650,28
|
|
20240610,091500,30937700,22650,22650,22650,22650,1
|
|
20240610,091400,30915050,22600,22600,22600,22600,50
|
|
20240610,091300,29785050,22700,22700,22700,22700,22
|
|
20240610,091200,29285650,22700,22700,22700,22700,41
|
|
20240610,091100,28354950,22700,22700,22700,22700,13
|
|
20240610,091000,28059850,22700,22550,22700,22550,14
|
|
20240610,090900,27742950,22700,22750,22750,22700,2
|
|
20240610,090800,27697500,22550,22650,22650,22550,133
|
|
20240610,090700,24688000,22750,22750,22750,22750,30
|
|
20240610,090600,24005500,22750,22650,22750,22650,2
|
|
20240610,090500,23960100,22600,22550,22750,22550,15
|
|
20240610,090400,23621000,22550,22750,22750,22550,306
|
|
20240610,090300,16713300,22600,22600,22600,22600,0
|
|
20240610,090200,16713300,22600,22650,22800,22550,310
|
|
20240610,090100,9708050,22800,22800,22800,22800,3
|
|
20240610,090000,9639650,22800,22600,22800,22600,406
|