579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183600,744821150,22200,22200,22200,22200,1253
|
|
20240612,183500,744821150,22200,22200,22200,22200,0
|
|
20240612,183400,744821150,22200,22200,22200,22200,0
|
|
20240612,183300,744821150,22200,22200,22200,22200,0
|
|
20240612,183200,744821150,22200,22200,22200,22200,0
|
|
20240612,183100,744821150,22200,22200,22200,22200,0
|
|
20240612,183000,744821150,22200,22200,22200,22200,0
|
|
20240612,182900,744821150,22200,22200,22200,22200,0
|
|
20240612,182800,744821150,22200,22200,22200,22200,0
|
|
20240612,182700,744821150,22200,22200,22200,22200,0
|
|
20240612,182600,744821150,22200,22200,22200,22200,0
|
|
20240612,182500,744821150,22200,22200,22200,22200,0
|
|
20240612,182400,744821150,22200,22200,22200,22200,0
|
|
20240612,182300,744821150,22200,22200,22200,22200,0
|
|
20240612,182200,744821150,22200,22200,22200,22200,0
|
|
20240612,182100,744821150,22200,22200,22200,22200,0
|
|
20240612,182000,744821150,22200,22200,22200,22200,0
|
|
20240612,181900,744821150,22200,22200,22200,22200,0
|
|
20240612,181800,744821150,22200,22200,22200,22200,0
|
|
20240612,181700,744821150,22200,22200,22200,22200,0
|
|
20240612,181600,744821150,22200,22200,22200,22200,0
|
|
20240612,181500,744821150,22200,22200,22200,22200,0
|
|
20240612,181400,744821150,22200,22200,22200,22200,0
|
|
20240612,181300,744821150,22200,22200,22200,22200,0
|
|
20240612,181200,744821150,22200,22200,22200,22200,0
|
|
20240612,181100,744821150,22200,22200,22200,22200,0
|
|
20240612,181000,744821150,22200,22200,22200,22200,0
|
|
20240612,180900,744821150,22200,22200,22200,22200,0
|
|
20240612,180800,744821150,22200,22200,22200,22200,0
|
|
20240612,180700,744821150,22200,22200,22200,22200,0
|
|
20240612,180600,744821150,22200,22200,22200,22200,1253
|
|
20240612,180500,744821150,22200,22200,22200,22200,0
|
|
20240612,180400,744821150,22200,22200,22200,22200,0
|
|
20240612,180300,744821150,22200,22200,22200,22200,0
|
|
20240612,180200,744821150,22200,22200,22200,22200,0
|
|
20240612,180100,744821150,22200,22200,22200,22200,0
|
|
20240612,180000,744821150,22200,22200,22200,22200,0
|
|
20240612,175900,744821150,22200,22200,22200,22200,0
|
|
20240612,175800,744821150,22200,22200,22200,22200,0
|
|
20240612,175700,744821150,22200,22200,22200,22200,0
|
|
20240612,175600,744821150,22200,22200,22200,22200,0
|
|
20240612,175500,744821150,22200,22200,22200,22200,0
|
|
20240612,175400,744821150,22200,22200,22200,22200,0
|
|
20240612,175300,744821150,22200,22200,22200,22200,0
|
|
20240612,175200,744821150,22200,22200,22200,22200,0
|
|
20240612,175100,744821150,22200,22200,22200,22200,0
|
|
20240612,175000,744821150,22200,22200,22200,22200,0
|
|
20240612,174900,744821150,22200,22200,22200,22200,0
|
|
20240612,174800,744821150,22200,22200,22200,22200,0
|
|
20240612,174700,744821150,22200,22200,22200,22200,0
|
|
20240612,174600,744821150,22200,22200,22200,22200,0
|
|
20240612,174500,744821150,22200,22200,22200,22200,0
|
|
20240612,174400,744821150,22200,22200,22200,22200,0
|
|
20240612,174300,744821150,22200,22200,22200,22200,0
|
|
20240612,174200,744821150,22200,22200,22200,22200,0
|
|
20240612,174100,744821150,22200,22200,22200,22200,0
|
|
20240612,174000,744821150,22200,22200,22200,22200,0
|
|
20240612,173900,744821150,22200,22200,22200,22200,0
|
|
20240612,173800,744821150,22200,22200,22200,22200,0
|
|
20240612,173700,744821150,22200,22200,22200,22200,0
|
|
20240612,173600,744821150,22200,22200,22200,22200,1253
|
|
20240612,173500,744821150,22200,22200,22200,22200,0
|
|
20240612,173400,744821150,22200,22200,22200,22200,0
|
|
20240612,173300,744821150,22200,22200,22200,22200,0
|
|
20240612,173200,744821150,22200,22200,22200,22200,0
|
|
20240612,173100,744821150,22200,22200,22200,22200,0
|
|
20240612,173000,744821150,22200,22200,22200,22200,0
|
|
20240612,172900,744821150,22200,22200,22200,22200,0
|
|
20240612,172800,744821150,22200,22200,22200,22200,0
|
|
20240612,172700,744821150,22200,22200,22200,22200,0
|
|
20240612,172600,744821150,22200,22200,22200,22200,0
|
|
20240612,172500,744821150,22200,22200,22200,22200,0
|
|
20240612,172400,744821150,22200,22200,22200,22200,0
|
|
20240612,172300,744821150,22200,22200,22200,22200,0
|
|
20240612,172200,744821150,22200,22200,22200,22200,0
|
|
20240612,172100,744821150,22200,22200,22200,22200,0
|
|
20240612,172000,744821150,22200,22200,22200,22200,0
|
|
20240612,171900,744821150,22200,22200,22200,22200,0
|
|
20240612,171800,744821150,22200,22200,22200,22200,0
|
|
20240612,171700,744821150,22200,22200,22200,22200,0
|
|
20240612,171600,744821150,22200,22200,22200,22200,0
|
|
20240612,171500,744821150,22200,22200,22200,22200,0
|
|
20240612,171400,744821150,22200,22200,22200,22200,0
|
|
20240612,171300,744821150,22200,22200,22200,22200,0
|
|
20240612,171200,744821150,22200,22200,22200,22200,0
|
|
20240612,171100,744821150,22200,22200,22200,22200,0
|
|
20240612,171000,744821150,22200,22200,22200,22200,0
|
|
20240612,170900,744821150,22200,22200,22200,22200,0
|
|
20240612,170800,744821150,22200,22200,22200,22200,0
|
|
20240612,170700,744821150,22200,22200,22200,22200,0
|
|
20240612,170600,744821150,22200,22200,22200,22200,1253
|
|
20240612,170500,744821150,22200,22200,22200,22200,0
|
|
20240612,170400,744821150,22200,22200,22200,22200,0
|
|
20240612,170300,744821150,22200,22200,22200,22200,0
|
|
20240612,170200,744821150,22200,22200,22200,22200,0
|
|
20240612,170100,744821150,22200,22200,22200,22200,0
|
|
20240612,170000,744821150,22200,22200,22200,22200,0
|
|
20240612,165900,744821150,22200,22200,22200,22200,0
|
|
20240612,165800,744821150,22200,22200,22200,22200,0
|
|
20240612,165700,744821150,22200,22200,22200,22200,0
|
|
20240612,165600,744821150,22200,22200,22200,22200,0
|
|
20240612,165500,744821150,22200,22200,22200,22200,0
|
|
20240612,165400,744821150,22200,22200,22200,22200,0
|
|
20240612,165300,744821150,22200,22200,22200,22200,0
|
|
20240612,165200,744821150,22200,22200,22200,22200,0
|
|
20240612,165100,744821150,22200,22200,22200,22200,0
|
|
20240612,165000,744821150,22200,22200,22200,22200,0
|
|
20240612,164900,744821150,22200,22200,22200,22200,0
|
|
20240612,164800,744821150,22200,22200,22200,22200,0
|
|
20240612,164700,744821150,22200,22200,22200,22200,0
|
|
20240612,164600,744821150,22200,22200,22200,22200,0
|
|
20240612,164500,744821150,22200,22200,22200,22200,0
|
|
20240612,164400,744821150,22200,22200,22200,22200,0
|
|
20240612,164300,744821150,22200,22200,22200,22200,0
|
|
20240612,164200,744821150,22200,22200,22200,22200,0
|
|
20240612,164100,744821150,22200,22200,22200,22200,0
|
|
20240612,164000,744821150,22200,22200,22200,22200,0
|
|
20240612,163900,744821150,22200,22200,22200,22200,0
|
|
20240612,163800,744821150,22200,22200,22200,22200,0
|
|
20240612,163700,744821150,22200,22200,22200,22200,0
|
|
20240612,163600,744821150,22200,22200,22200,22200,1253
|
|
20240612,163500,744821150,22200,22200,22200,22200,0
|
|
20240612,163400,744821150,22200,22200,22200,22200,0
|
|
20240612,163300,744821150,22200,22200,22200,22200,0
|
|
20240612,163200,744821150,22200,22200,22200,22200,0
|
|
20240612,163100,744821150,22200,22200,22200,22200,0
|
|
20240612,163000,744821150,22200,22200,22200,22200,0
|
|
20240612,162900,744821150,22200,22200,22200,22200,0
|
|
20240612,162800,744821150,22200,22200,22200,22200,0
|
|
20240612,162700,744821150,22200,22200,22200,22200,0
|
|
20240612,162600,744821150,22200,22200,22200,22200,0
|
|
20240612,162500,744821150,22200,22200,22200,22200,0
|
|
20240612,162400,744821150,22200,22200,22200,22200,0
|
|
20240612,162300,744821150,22200,22200,22200,22200,0
|
|
20240612,162200,744821150,22200,22200,22200,22200,0
|
|
20240612,162100,744821150,22200,22200,22200,22200,0
|
|
20240612,162000,744821150,22200,22200,22200,22200,0
|
|
20240612,161900,744821150,22200,22200,22200,22200,0
|
|
20240612,161800,744821150,22200,22200,22200,22200,0
|
|
20240612,161700,744821150,22200,22200,22200,22200,0
|
|
20240612,161600,744821150,22200,22200,22200,22200,0
|
|
20240612,161500,744821150,22200,22200,22200,22200,0
|
|
20240612,161400,744821150,22200,22200,22200,22200,0
|
|
20240612,161300,744821150,22200,22200,22200,22200,0
|
|
20240612,161200,744821150,22200,22200,22200,22200,0
|
|
20240612,161100,744821150,22200,22200,22200,22200,0
|
|
20240612,161000,744821150,22200,22200,22200,22200,0
|
|
20240612,160900,744821150,22200,22200,22200,22200,0
|
|
20240612,160800,744821150,22200,22200,22200,22200,0
|
|
20240612,160700,744821150,22200,22200,22200,22200,0
|
|
20240612,160600,744821150,22200,22200,22200,22200,1253
|
|
20240612,160500,744821150,22200,22200,22200,22200,0
|
|
20240612,160400,744821150,22200,22200,22200,22200,0
|
|
20240612,160300,744821150,22200,22200,22200,22200,0
|
|
20240612,160200,744821150,22200,22200,22200,22200,0
|
|
20240612,160100,744821150,22200,22200,22200,22200,0
|
|
20240612,160000,744821150,22200,22200,22200,22200,0
|
|
20240612,155900,744821150,22200,22200,22200,22200,0
|
|
20240612,155800,744821150,22200,22200,22200,22200,0
|
|
20240612,155700,744821150,22200,22200,22200,22200,0
|
|
20240612,155600,744821150,22200,22200,22200,22200,0
|
|
20240612,155500,744821150,22200,22200,22200,22200,0
|
|
20240612,155400,744821150,22200,22200,22200,22200,0
|
|
20240612,155300,744821150,22200,22200,22200,22200,0
|
|
20240612,155200,744821150,22200,22200,22200,22200,0
|
|
20240612,155100,744821150,22200,22200,22200,22200,0
|
|
20240612,155000,744821150,22200,22200,22200,22200,0
|
|
20240612,154900,744821150,22200,22200,22200,22200,0
|
|
20240612,154800,744821150,22200,22200,22200,22200,0
|
|
20240612,154700,744821150,22200,22200,22200,22200,0
|
|
20240612,154600,744821150,22200,22200,22200,22200,0
|
|
20240612,154500,744821150,22200,22200,22200,22200,0
|
|
20240612,154400,744821150,22200,22200,22200,22200,0
|
|
20240612,154300,744821150,22200,22200,22200,22200,0
|
|
20240612,154200,744821150,22200,22200,22200,22200,0
|
|
20240612,154100,744821150,22200,22200,22200,22200,0
|
|
20240612,154000,744821150,22200,22200,22200,22200,0
|
|
20240612,153900,744821150,22200,22200,22200,22200,0
|
|
20240612,153800,744821150,22200,22200,22200,22200,0
|
|
20240612,153700,744821150,22200,22200,22200,22200,0
|
|
20240612,153600,744821150,22200,22200,22200,22200,1253
|
|
20240612,153500,744821150,22200,22200,22200,22200,0
|
|
20240612,153400,744821150,22200,22200,22200,22200,0
|
|
20240612,153300,744821150,22200,22200,22200,22200,0
|
|
20240612,153200,744821150,22200,22200,22200,22200,0
|
|
20240612,153100,744821150,22200,22200,22200,22200,0
|
|
20240612,153000,744821150,22200,22200,22200,22200,1253
|
|
20240612,152900,717004550,22350,22350,22350,22350,0
|
|
20240612,152800,717004550,22350,22350,22350,22350,0
|
|
20240612,152700,717004550,22350,22350,22350,22350,0
|
|
20240612,152600,717004550,22350,22350,22350,22350,0
|
|
20240612,152500,717004550,22350,22350,22350,22350,0
|
|
20240612,152400,717004550,22350,22350,22350,22350,0
|
|
20240612,152300,717004550,22350,22350,22350,22350,0
|
|
20240612,152200,717004550,22350,22350,22350,22350,0
|
|
20240612,152100,717004550,22350,22350,22350,22350,0
|
|
20240612,152000,717004550,22350,22350,22350,22350,0
|
|
20240612,151900,717004550,22350,22350,22350,22300,47
|
|
20240612,151800,715954450,22350,22300,22350,22300,86
|
|
20240612,151700,714036600,22300,22300,22300,22300,25
|
|
20240612,151600,713479100,22300,22300,22300,22300,0
|
|
20240612,151500,713479100,22300,22300,22300,22300,5
|
|
20240612,151400,713367600,22200,22250,22300,22200,431
|
|
20240612,151300,703782700,22300,22300,22300,22300,0
|
|
20240612,151200,703782700,22300,22300,22300,22250,60
|
|
20240612,151100,702447150,22300,22250,22300,22200,1729
|
|
20240612,151000,663979650,22200,22250,22250,22200,67
|
|
20240612,150900,662489400,22200,22250,22250,22200,84
|
|
20240612,150800,660623750,22200,22200,22250,22200,330
|
|
20240612,150700,653285150,22250,22250,22250,22200,59
|
|
20240612,150600,651972750,22250,22250,22250,22250,1
|
|
20240612,150500,651950500,22200,22200,22250,22200,633
|
|
20240612,150400,637872100,22250,22250,22250,22250,3
|
|
20240612,150300,637805350,22250,22250,22250,22250,10
|
|
20240612,150200,637582850,22250,22200,22250,22200,21
|
|
20240612,150100,637116600,22250,22200,22250,22200,10
|
|
20240612,150000,636894550,22250,22250,22250,22250,0
|
|
20240612,145900,636894550,22250,22250,22250,22250,1
|
|
20240612,145800,636872300,22200,22250,22250,22200,56
|
|
20240612,145700,635629000,22200,22200,22200,22200,318
|
|
20240612,145600,628569400,22200,22250,22250,22200,96
|
|
20240612,145500,626436700,22250,22200,22250,22200,47
|
|
20240612,145400,625393200,22300,22300,22300,22300,0
|
|
20240612,145300,625393200,22300,22300,22300,22300,0
|
|
20240612,145200,625393200,22300,22300,22300,22300,0
|
|
20240612,145100,625393200,22300,22250,22300,22200,284
|
|
20240612,145000,619075800,22300,22300,22300,22300,0
|
|
20240612,144900,619075800,22300,22300,22300,22300,1
|
|
20240612,144800,619053500,22200,22300,22300,22200,402
|
|
20240612,144700,610111150,22350,22350,22350,22250,13
|
|
20240612,144600,609821300,22350,22350,22350,22350,0
|
|
20240612,144500,609821300,22350,22350,22350,22350,1
|
|
20240612,144400,609798950,22200,22350,22350,22200,927
|
|
20240612,144300,589137350,22300,22300,22350,22300,16
|
|
20240612,144200,588780450,22300,22300,22350,22200,6865
|
|
20240612,144100,435711150,22200,22250,22300,22200,182
|
|
20240612,144000,431662150,22250,22250,22250,22250,31
|
|
20240612,143900,430972400,22250,22250,22250,22250,2
|
|
20240612,143800,430927900,22300,22300,22300,22300,0
|
|
20240612,143700,430927900,22300,22300,22300,22300,0
|
|
20240612,143600,430927900,22300,22300,22300,22300,1
|
|
20240612,143500,430905600,22300,22300,22300,22300,0
|
|
20240612,143400,430905600,22300,22300,22300,22300,0
|
|
20240612,143300,430905600,22300,22300,22300,22300,1
|
|
20240612,143200,430883300,22300,22300,22300,22300,5
|
|
20240612,143100,430771800,22300,22300,22300,22300,1
|
|
20240612,143000,430749500,22200,22300,22300,22200,4
|
|
20240612,142900,430660400,22200,22250,22250,22200,56
|
|
20240612,142800,429414700,22200,22200,22200,22200,0
|
|
20240612,142700,429414700,22200,22200,22200,22200,0
|
|
20240612,142600,429414700,22200,22200,22200,22200,0
|
|
20240612,142500,429414700,22200,22200,22200,22200,57
|
|
20240612,142400,428149300,22200,22200,22200,22200,1
|
|
20240612,142300,428127100,22200,22200,22200,22200,0
|
|
20240612,142200,428127100,22200,22200,22200,22200,6
|
|
20240612,142100,427993900,22200,22250,22250,22200,84
|
|
20240612,142000,426125350,22300,22300,22300,22300,0
|
|
20240612,141900,426125350,22300,22300,22300,22300,0
|
|
20240612,141800,426125350,22300,22300,22300,22300,1
|
|
20240612,141700,426103050,22200,22250,22250,22200,565
|
|
20240612,141600,413557850,22250,22250,22250,22250,12
|
|
20240612,141500,413290850,22200,22250,22250,22200,150
|
|
20240612,141400,409954200,22200,22250,22250,22200,814
|
|
20240612,141300,391845800,22250,22250,22250,22250,937
|
|
20240612,141200,370997550,22250,22250,22250,22250,221
|
|
20240612,141100,366080300,22250,22250,22250,22250,0
|
|
20240612,141000,366080300,22250,22250,22250,22250,0
|
|
20240612,140900,366080300,22250,22250,22250,22250,0
|
|
20240612,140800,366080300,22250,22250,22250,22250,0
|
|
20240612,140700,366080300,22250,22250,22250,22250,0
|
|
20240612,140600,366080300,22250,22300,22300,22250,82
|
|
20240612,140500,364252150,22250,22250,22250,22250,22
|
|
20240612,140400,363762650,22350,22350,22350,22350,171
|
|
20240612,140300,359940800,22250,22250,22250,22250,0
|
|
20240612,140200,359940800,22250,22250,22250,22250,0
|
|
20240612,140100,359940800,22250,22350,22350,22250,2
|
|
20240612,140000,359896200,22250,22250,22250,22250,0
|
|
20240612,135900,359896200,22250,22250,22250,22250,0
|
|
20240612,135800,359896200,22250,22300,22300,22250,10
|
|
20240612,135700,359673250,22300,22350,22350,22300,3
|
|
20240612,135600,359606250,22350,22350,22350,22350,0
|
|
20240612,135500,359606250,22350,22350,22350,22350,0
|
|
20240612,135400,359606250,22350,22350,22350,22350,0
|
|
20240612,135300,359606250,22350,22350,22350,22350,0
|
|
20240612,135200,359606250,22350,22300,22350,22250,136
|
|
20240612,135100,356574200,22300,22300,22300,22300,668
|
|
20240612,135000,341677800,22300,22300,22300,22300,405
|
|
20240612,134900,332646300,22350,22350,22350,22350,23
|
|
20240612,134800,332132250,22300,22350,22350,22300,78
|
|
20240612,134700,330389400,22300,22350,22350,22300,57
|
|
20240612,134600,329115750,22300,22300,22300,22300,0
|
|
20240612,134500,329115750,22300,22300,22300,22300,0
|
|
20240612,134400,329115750,22300,22350,22350,22300,12
|
|
20240612,134300,328847650,22300,22300,22300,22300,0
|
|
20240612,134200,328847650,22300,22350,22350,22300,49
|
|
20240612,134100,327754900,22350,22350,22350,22350,0
|
|
20240612,134000,327754900,22350,22350,22350,22350,0
|
|
20240612,133900,327754900,22350,22350,22350,22350,2
|
|
20240612,133800,327710200,22350,22350,22350,22350,0
|
|
20240612,133700,327710200,22350,22350,22350,22350,238
|
|
20240612,133600,322390900,22350,22350,22350,22350,0
|
|
20240612,133500,322390900,22350,22350,22350,22350,155
|
|
20240612,133400,318926650,22350,22350,22350,22350,107
|
|
20240612,133300,316535200,22300,22300,22300,22300,0
|
|
20240612,133200,316535200,22300,22300,22300,22300,0
|
|
20240612,133100,316535200,22300,22300,22300,22300,10
|
|
20240612,133000,316312200,22350,22350,22350,22350,35
|
|
20240612,132900,315529950,22300,22300,22300,22300,0
|
|
20240612,132800,315529950,22300,22350,22350,22300,359
|
|
20240612,132700,307508400,22350,22350,22350,22350,48
|
|
20240612,132600,306435600,22350,22350,22350,22350,152
|
|
20240612,132500,303038400,22400,22400,22400,22400,0
|
|
20240612,132400,303038400,22400,22350,22400,22350,57
|
|
20240612,132300,301764400,22400,22400,22400,22400,0
|
|
20240612,132200,301764400,22400,22400,22400,22400,0
|
|
20240612,132100,301764400,22400,22400,22400,22400,16
|
|
20240612,132000,301406000,22400,22400,22400,22400,0
|
|
20240612,131900,301406000,22400,22400,22400,22400,0
|
|
20240612,131800,301406000,22400,22400,22400,22400,0
|
|
20240612,131700,301406000,22400,22400,22400,22400,0
|
|
20240612,131600,301406000,22400,22400,22400,22400,5
|
|
20240612,131500,301294000,22450,22450,22450,22450,0
|
|
20240612,131400,301294000,22450,22450,22450,22450,0
|
|
20240612,131300,301294000,22450,22450,22450,22450,1
|
|
20240612,131200,301271550,22450,22450,22450,22450,0
|
|
20240612,131100,301271550,22450,22450,22450,22450,1
|
|
20240612,131000,301249100,22400,22400,22400,22400,88
|
|
20240612,130900,299277900,22450,22450,22450,22450,0
|
|
20240612,130800,299277900,22450,22450,22450,22450,0
|
|
20240612,130700,299277900,22450,22450,22450,22450,100
|
|
20240612,130600,297032900,22450,22450,22450,22450,0
|
|
20240612,130500,297032900,22450,22450,22450,22450,0
|
|
20240612,130400,297032900,22450,22450,22450,22450,0
|
|
20240612,130300,297032900,22450,22450,22450,22450,0
|
|
20240612,130200,297032900,22450,22450,22450,22450,0
|
|
20240612,130100,297032900,22450,22450,22450,22450,0
|
|
20240612,130000,297032900,22450,22450,22450,22450,5
|
|
20240612,125900,296920650,22450,22450,22450,22450,1
|
|
20240612,125800,296898200,22350,22350,22350,22350,0
|
|
20240612,125700,296898200,22350,22400,22450,22350,148
|
|
20240612,125600,293583800,22450,22450,22450,22450,0
|
|
20240612,125500,293583800,22450,22450,22450,22450,1
|
|
20240612,125400,293561350,22350,22350,22350,22350,0
|
|
20240612,125300,293561350,22350,22350,22350,22350,0
|
|
20240612,125200,293561350,22350,22350,22350,22350,0
|
|
20240612,125100,293561350,22350,22350,22350,22350,0
|
|
20240612,125000,293561350,22350,22350,22350,22350,0
|
|
20240612,124900,293561350,22350,22400,22400,22350,26
|
|
20240612,124800,292980200,22350,22350,22350,22350,151
|
|
20240612,124700,289605350,22400,22400,22400,22400,0
|
|
20240612,124600,289605350,22400,22400,22400,22400,0
|
|
20240612,124500,289605350,22400,22450,22450,22400,6
|
|
20240612,124400,289470900,22350,22350,22350,22350,0
|
|
20240612,124300,289470900,22350,22350,22350,22350,0
|
|
20240612,124200,289470900,22350,22350,22350,22350,1
|
|
20240612,124100,289448550,22350,22400,22450,22350,75
|
|
20240612,124000,287768550,22450,22450,22450,22450,0
|
|
20240612,123900,287768550,22450,22450,22450,22450,1
|
|
20240612,123800,287746100,22450,22450,22450,22450,0
|
|
20240612,123700,287746100,22450,22450,22450,22450,0
|
|
20240612,123600,287746100,22450,22400,22450,22400,144
|
|
20240612,123500,284520450,22300,22300,22300,22300,0
|
|
20240612,123400,284520450,22300,22300,22300,22300,0
|
|
20240612,123300,284520450,22300,22350,22350,22300,190
|
|
20240612,123200,280275950,22350,22350,22350,22350,0
|
|
20240612,123100,280275950,22350,22350,22350,22350,0
|
|
20240612,123000,280275950,22350,22350,22350,22350,160
|
|
20240612,122900,276699950,22300,22300,22300,22300,0
|
|
20240612,122800,276699950,22300,22350,22350,22300,90
|
|
20240612,122700,274690400,22350,22350,22350,22350,0
|
|
20240612,122600,274690400,22350,22350,22350,22350,0
|
|
20240612,122500,274690400,22350,22350,22350,22350,0
|
|
20240612,122400,274690400,22350,22350,22350,22350,3
|
|
20240612,122300,274623350,22350,22350,22350,22350,0
|
|
20240612,122200,274623350,22350,22350,22350,22350,243
|
|
20240612,122100,269192300,22350,22350,22350,22350,141
|
|
20240612,122000,266040950,22450,22450,22450,22450,0
|
|
20240612,121900,266040950,22450,22450,22450,22450,0
|
|
20240612,121800,266040950,22450,22450,22450,22450,0
|
|
20240612,121700,266040950,22450,22450,22450,22450,1
|
|
20240612,121600,266018500,22350,22350,22350,22350,0
|
|
20240612,121500,266018500,22350,22350,22350,22350,0
|
|
20240612,121400,266018500,22350,22400,22400,22350,19
|
|
20240612,121300,265593000,22450,22450,22450,22450,2
|
|
20240612,121200,265548100,22350,22350,22350,22350,0
|
|
20240612,121100,265548100,22350,22350,22350,22350,0
|
|
20240612,121000,265548100,22350,22350,22350,22350,0
|
|
20240612,120900,265548100,22350,22450,22450,22350,6
|
|
20240612,120800,265413500,22450,22450,22450,22450,2
|
|
20240612,120700,265368600,22350,22350,22350,22350,0
|
|
20240612,120600,265368600,22350,22350,22350,22350,275
|
|
20240612,120500,259222350,22450,22450,22450,22450,0
|
|
20240612,120400,259222350,22450,22450,22450,22450,0
|
|
20240612,120300,259222350,22450,22450,22450,22450,6
|
|
20240612,120200,259087650,22300,22300,22300,22300,2
|
|
20240612,120100,259043050,22450,22450,22450,22450,0
|
|
20240612,120000,259043050,22450,22450,22450,22450,0
|
|
20240612,115900,259043050,22450,22350,22450,22300,1556
|
|
20240612,115800,224274500,22400,22400,22400,22400,0
|
|
20240612,115700,224274500,22400,22400,22400,22400,0
|
|
20240612,115600,224274500,22400,22400,22400,22400,2
|
|
20240612,115500,224229700,22400,22400,22450,22400,32
|
|
20240612,115400,223512850,22400,22400,22400,22400,50
|
|
20240612,115300,222392850,22400,22400,22400,22400,10
|
|
20240612,115200,222168850,22400,22400,22400,22400,0
|
|
20240612,115100,222168850,22400,22400,22400,22400,0
|
|
20240612,115000,222168850,22400,22350,22400,22350,46
|
|
20240612,114900,221139750,22400,22400,22400,22400,0
|
|
20240612,114800,221139750,22400,22350,22400,22350,202
|
|
20240612,114700,216615050,22350,22350,22350,22350,0
|
|
20240612,114600,216615050,22350,22350,22350,22350,196
|
|
20240612,114500,212234450,22450,22450,22450,22450,0
|
|
20240612,114400,212234450,22450,22450,22450,22450,0
|
|
20240612,114300,212234450,22450,22450,22450,22450,1
|
|
20240612,114200,212212000,22350,22400,22400,22350,56
|
|
20240612,114100,210957900,22350,22350,22350,22350,0
|
|
20240612,114000,210957900,22350,22350,22350,22350,2
|
|
20240612,113900,210913200,22350,22350,22350,22350,0
|
|
20240612,113800,210913200,22350,22400,22400,22350,72
|
|
20240612,113700,209300850,22400,22400,22400,22400,1
|
|
20240612,113600,209278450,22350,22350,22350,22350,1
|
|
20240612,113500,209256100,22450,22450,22450,22450,0
|
|
20240612,113400,209256100,22450,22450,22450,22450,0
|
|
20240612,113300,209256100,22450,22400,22450,22350,183
|
|
20240612,113200,205158350,22400,22400,22400,22400,36
|
|
20240612,113100,204351950,22450,22450,22450,22450,36
|
|
20240612,113000,203543750,22450,22450,22450,22450,0
|
|
20240612,112900,203543750,22450,22450,22450,22450,14
|
|
20240612,112800,203229450,22400,22400,22400,22400,182
|
|
20240612,112700,199152650,22400,22400,22400,22400,100
|
|
20240612,112600,196912650,22400,22400,22400,22400,542
|
|
20240612,112500,184771850,22400,22400,22400,22400,0
|
|
20240612,112400,184771850,22400,22400,22400,22400,0
|
|
20240612,112300,184771850,22400,22400,22400,22400,0
|
|
20240612,112200,184771850,22400,22400,22400,22400,30
|
|
20240612,112100,184099850,22400,22400,22400,22400,0
|
|
20240612,112000,184099850,22400,22400,22400,22400,49
|
|
20240612,111900,183002250,22450,22450,22450,22450,304
|
|
20240612,111800,176177450,22500,22500,22500,22500,0
|
|
20240612,111700,176177450,22500,22500,22500,22500,0
|
|
20240612,111600,176177450,22500,22500,22500,22500,0
|
|
20240612,111500,176177450,22500,22500,22500,22500,0
|
|
20240612,111400,176177450,22500,22500,22500,22500,0
|
|
20240612,111300,176177450,22500,22500,22500,22500,0
|
|
20240612,111200,176177450,22500,22500,22500,22500,5
|
|
20240612,111100,176064950,22400,22400,22400,22400,100
|
|
20240612,111000,173824950,22400,22400,22400,22400,0
|
|
20240612,110900,173824950,22400,22450,22450,22400,565
|
|
20240612,110800,161156200,22450,22450,22450,22450,0
|
|
20240612,110700,161156200,22450,22450,22450,22450,11
|
|
20240612,110600,160909250,22500,22500,22500,22500,100
|
|
20240612,110500,158659250,22500,22500,22500,22500,31
|
|
20240612,110400,157961750,22550,22550,22550,22550,5
|
|
20240612,110300,157849000,22500,22500,22500,22500,0
|
|
20240612,110200,157849000,22500,22500,22500,22500,3
|
|
20240612,110100,157781500,22500,22500,22500,22500,0
|
|
20240612,110000,157781500,22500,22500,22500,22500,10
|
|
20240612,105900,157556500,22500,22500,22500,22500,0
|
|
20240612,105800,157556500,22500,22500,22500,22500,0
|
|
20240612,105700,157556500,22500,22500,22500,22500,0
|
|
20240612,105600,157556500,22500,22550,22550,22500,223
|
|
20240612,105500,152538900,22550,22550,22550,22550,0
|
|
20240612,105400,152538900,22550,22550,22550,22550,0
|
|
20240612,105300,152538900,22550,22550,22550,22550,0
|
|
20240612,105200,152538900,22550,22550,22550,22550,1
|
|
20240612,105100,152516350,22450,22500,22500,22450,464
|
|
20240612,105000,142078100,22500,22450,22550,22450,73
|
|
20240612,104900,140435600,22450,22500,22500,22450,286
|
|
20240612,104800,134003350,22500,22500,22500,22500,0
|
|
20240612,104700,134003350,22500,22500,22500,22500,0
|
|
20240612,104600,134003350,22500,22550,22550,22500,34
|
|
20240612,104500,133238150,22550,22550,22550,22550,50
|
|
20240612,104400,132110650,22600,22600,22600,22600,0
|
|
20240612,104300,132110650,22600,22600,22600,22600,0
|
|
20240612,104200,132110650,22600,22600,22600,22600,0
|
|
20240612,104100,132110650,22600,22600,22600,22600,0
|
|
20240612,104000,132110650,22600,22600,22600,22600,1
|
|
20240612,103900,132088050,22500,22550,22550,22500,26
|
|
20240612,103800,131503000,22600,22600,22600,22600,3
|
|
20240612,103700,131435200,22600,22600,22600,22600,0
|
|
20240612,103600,131435200,22600,22600,22600,22600,1
|
|
20240612,103500,131412600,22500,22500,22500,22500,0
|
|
20240612,103400,131412600,22500,22500,22500,22500,67
|
|
20240612,103300,129905100,22600,22600,22600,22600,0
|
|
20240612,103200,129905100,22600,22550,22600,22550,13
|
|
20240612,103100,129611900,22500,22500,22500,22500,0
|
|
20240612,103000,129611900,22500,22500,22500,22500,281
|
|
20240612,102900,123289400,22500,22500,22500,22500,49
|
|
20240612,102800,122186900,22500,22500,22500,22500,0
|
|
20240612,102700,122186900,22500,22600,22600,22500,3
|
|
20240612,102600,122119250,22500,22500,22500,22500,2
|
|
20240612,102500,122074250,22500,22550,22550,22500,36
|
|
20240612,102400,121263750,22600,22600,22600,22600,0
|
|
20240612,102300,121263750,22600,22600,22600,22600,2
|
|
20240612,102200,121218550,22600,22600,22600,22600,0
|
|
20240612,102100,121218550,22600,22550,22600,22550,2
|
|
20240612,102000,121173400,22500,22500,22500,22500,200
|
|
20240612,101900,116673400,22550,22550,22550,22550,0
|
|
20240612,101800,116673400,22550,22550,22550,22550,1
|
|
20240612,101700,116650850,22600,22600,22600,22600,1
|
|
20240612,101600,116628250,22600,22600,22600,22600,1
|
|
20240612,101500,116605650,22500,22500,22500,22500,0
|
|
20240612,101400,116605650,22500,22500,22500,22500,5
|
|
20240612,101300,116493150,22600,22600,22600,22600,0
|
|
20240612,101200,116493150,22600,22600,22600,22600,0
|
|
20240612,101100,116493150,22600,22600,22600,22600,0
|
|
20240612,101000,116493150,22600,22600,22600,22600,0
|
|
20240612,100900,116493150,22600,22600,22600,22600,0
|
|
20240612,100800,116493150,22600,22600,22600,22600,0
|
|
20240612,100700,116493150,22600,22600,22600,22600,11
|
|
20240612,100600,116244550,22600,22600,22600,22600,0
|
|
20240612,100500,116244550,22600,22550,22600,22550,10
|
|
20240612,100400,116019000,22550,22550,22550,22550,1
|
|
20240612,100300,115996450,22500,22500,22500,22500,36
|
|
20240612,100200,115186450,22450,22500,22500,22450,360
|
|
20240612,100100,107089750,22550,22550,22550,22550,10
|
|
20240612,100000,106864250,22550,22500,22550,22500,12
|
|
20240612,095900,106593700,22550,22550,22550,22550,16
|
|
20240612,095800,106232900,22550,22550,22550,22550,3
|
|
20240612,095700,106165250,22600,22600,22600,22600,0
|
|
20240612,095600,106165250,22600,22600,22600,22600,1
|
|
20240612,095500,106142650,22600,22600,22600,22600,0
|
|
20240612,095400,106142650,22600,22600,22600,22600,5
|
|
20240612,095300,106029650,22650,22650,22650,22650,0
|
|
20240612,095200,106029650,22650,22650,22650,22650,0
|
|
20240612,095100,106029650,22650,22650,22650,22650,0
|
|
20240612,095000,106029650,22650,22650,22650,22650,0
|
|
20240612,094900,106029650,22650,22650,22650,22650,5
|
|
20240612,094800,105916400,22550,22550,22550,22550,55
|
|
20240612,094700,104676150,22650,22600,22650,22550,6
|
|
20240612,094600,104540600,22650,22650,22650,22650,1
|
|
20240612,094500,104517950,22650,22650,22650,22650,0
|
|
20240612,094400,104517950,22650,22650,22650,22650,18
|
|
20240612,094300,104110250,22650,22650,22650,22650,7
|
|
20240612,094200,103951700,22650,22650,22650,22650,1
|
|
20240612,094100,103929050,22600,22600,22600,22600,2
|
|
20240612,094000,103883850,22600,22650,22650,22600,24
|
|
20240612,093900,103340650,22650,22500,22650,22500,11
|
|
20240612,093800,103092700,22500,22500,22650,22500,27
|
|
20240612,093700,102484450,22500,22500,22500,22500,8
|
|
20240612,093600,102304450,22500,22500,22500,22500,2
|
|
20240612,093500,102259450,22650,22550,22650,22550,6
|
|
20240612,093400,102123850,22650,22650,22650,22650,0
|
|
20240612,093300,102123850,22650,22650,22650,22650,1
|
|
20240612,093200,102101200,22500,22600,22650,22500,625
|
|
20240612,093100,88038150,22500,22600,22700,22350,2008
|
|
20240612,093000,42865500,22600,22600,22600,22600,46
|
|
20240612,092900,41825900,22600,22650,22650,22600,16
|
|
20240612,092800,41464150,22600,22600,22600,22600,0
|
|
20240612,092700,41464150,22600,22650,22650,22600,16
|
|
20240612,092600,41102350,22700,22700,22700,22700,10
|
|
20240612,092500,40875350,22600,22600,22600,22600,1
|
|
20240612,092400,40852750,22600,22600,22600,22600,24
|
|
20240612,092300,40310350,22600,22600,22600,22600,12
|
|
20240612,092200,40039150,22550,22550,22550,22550,0
|
|
20240612,092100,40039150,22550,22550,22550,22550,61
|
|
20240612,092000,38663600,22550,22550,22550,22550,200
|
|
20240612,091900,34153600,22550,22550,22550,22550,0
|
|
20240612,091800,34153600,22550,22550,22550,22550,173
|
|
20240612,091700,30252450,22550,22550,22550,22550,300
|
|
20240612,091600,23487450,22550,22550,22550,22550,0
|
|
20240612,091500,23487450,22550,22550,22550,22550,10
|
|
20240612,091400,23261950,22550,22550,22600,22550,154
|
|
20240612,091300,19784250,22600,22600,22600,22600,116
|
|
20240612,091200,17162650,22600,22600,22600,22600,0
|
|
20240612,091100,17162650,22600,22600,22600,22600,0
|
|
20240612,091000,17162650,22600,22600,22600,22600,150
|
|
20240612,090900,13772650,22600,22600,22600,22600,176
|
|
20240612,090800,9795050,22600,22600,22600,22600,11
|
|
20240612,090700,9546450,22600,22600,22600,22600,274
|
|
20240612,090600,3354050,22550,22550,22550,22550,0
|
|
20240612,090500,3354050,22550,22550,22550,22550,0
|
|
20240612,090400,3354050,22550,22550,22550,22550,21
|
|
20240612,090300,2880500,22550,22550,22550,22550,2
|
|
20240612,090200,2835400,22600,22600,22600,22600,55
|
|
20240612,090100,1592400,22700,22700,22700,22700,0
|
|
20240612,090000,1592400,22700,22750,22750,22700,70
|