579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183600,424219600,22550,22550,22550,22550,2144
|
|
20240613,183500,424219600,22550,22550,22550,22550,0
|
|
20240613,183400,424219600,22550,22550,22550,22550,0
|
|
20240613,183300,424219600,22550,22550,22550,22550,0
|
|
20240613,183200,424219600,22550,22550,22550,22550,0
|
|
20240613,183100,424219600,22550,22550,22550,22550,0
|
|
20240613,183000,424219600,22550,22550,22550,22550,0
|
|
20240613,182900,424219600,22550,22550,22550,22550,0
|
|
20240613,182800,424219600,22550,22550,22550,22550,0
|
|
20240613,182700,424219600,22550,22550,22550,22550,0
|
|
20240613,182600,424219600,22550,22550,22550,22550,0
|
|
20240613,182500,424219600,22550,22550,22550,22550,0
|
|
20240613,182400,424219600,22550,22550,22550,22550,0
|
|
20240613,182300,424219600,22550,22550,22550,22550,0
|
|
20240613,182200,424219600,22550,22550,22550,22550,0
|
|
20240613,182100,424219600,22550,22550,22550,22550,0
|
|
20240613,182000,424219600,22550,22550,22550,22550,0
|
|
20240613,181900,424219600,22550,22550,22550,22550,0
|
|
20240613,181800,424219600,22550,22550,22550,22550,0
|
|
20240613,181700,424219600,22550,22550,22550,22550,0
|
|
20240613,181600,424219600,22550,22550,22550,22550,0
|
|
20240613,181500,424219600,22550,22550,22550,22550,0
|
|
20240613,181400,424219600,22550,22550,22550,22550,0
|
|
20240613,181300,424219600,22550,22550,22550,22550,0
|
|
20240613,181200,424219600,22550,22550,22550,22550,0
|
|
20240613,181100,424219600,22550,22550,22550,22550,0
|
|
20240613,181000,424219600,22550,22550,22550,22550,0
|
|
20240613,180900,424219600,22550,22550,22550,22550,0
|
|
20240613,180800,424219600,22550,22550,22550,22550,0
|
|
20240613,180700,424219600,22550,22550,22550,22550,0
|
|
20240613,180600,424219600,22550,22550,22550,22550,2144
|
|
20240613,180500,424219600,22550,22550,22550,22550,0
|
|
20240613,180400,424219600,22550,22550,22550,22550,0
|
|
20240613,180300,424219600,22550,22550,22550,22550,0
|
|
20240613,180200,424219600,22550,22550,22550,22550,0
|
|
20240613,180100,424219600,22550,22550,22550,22550,0
|
|
20240613,180000,424219600,22550,22550,22550,22550,0
|
|
20240613,175900,424219600,22550,22550,22550,22550,0
|
|
20240613,175800,424219600,22550,22550,22550,22550,0
|
|
20240613,175700,424219600,22550,22550,22550,22550,0
|
|
20240613,175600,424219600,22550,22550,22550,22550,0
|
|
20240613,175500,424219600,22550,22550,22550,22550,0
|
|
20240613,175400,424219600,22550,22550,22550,22550,0
|
|
20240613,175300,424219600,22550,22550,22550,22550,0
|
|
20240613,175200,424219600,22550,22550,22550,22550,0
|
|
20240613,175100,424219600,22550,22550,22550,22550,0
|
|
20240613,175000,424219600,22550,22550,22550,22550,0
|
|
20240613,174900,424219600,22550,22550,22550,22550,0
|
|
20240613,174800,424219600,22550,22550,22550,22550,0
|
|
20240613,174700,424219600,22550,22550,22550,22550,0
|
|
20240613,174600,424219600,22550,22550,22550,22550,0
|
|
20240613,174500,424219600,22550,22550,22550,22550,0
|
|
20240613,174400,424219600,22550,22550,22550,22550,0
|
|
20240613,174300,424219600,22550,22550,22550,22550,0
|
|
20240613,174200,424219600,22550,22550,22550,22550,0
|
|
20240613,174100,424219600,22550,22550,22550,22550,0
|
|
20240613,174000,424219600,22550,22550,22550,22550,0
|
|
20240613,173900,424219600,22550,22550,22550,22550,0
|
|
20240613,173800,424219600,22550,22550,22550,22550,0
|
|
20240613,173700,424219600,22550,22550,22550,22550,0
|
|
20240613,173600,424219600,22550,22550,22550,22550,2144
|
|
20240613,173500,424219600,22550,22550,22550,22550,0
|
|
20240613,173400,424219600,22550,22550,22550,22550,0
|
|
20240613,173300,424219600,22550,22550,22550,22550,0
|
|
20240613,173200,424219600,22550,22550,22550,22550,0
|
|
20240613,173100,424219600,22550,22550,22550,22550,0
|
|
20240613,173000,424219600,22550,22550,22550,22550,0
|
|
20240613,172900,424219600,22550,22550,22550,22550,0
|
|
20240613,172800,424219600,22550,22550,22550,22550,0
|
|
20240613,172700,424219600,22550,22550,22550,22550,0
|
|
20240613,172600,424219600,22550,22550,22550,22550,0
|
|
20240613,172500,424219600,22550,22550,22550,22550,0
|
|
20240613,172400,424219600,22550,22550,22550,22550,0
|
|
20240613,172300,424219600,22550,22550,22550,22550,0
|
|
20240613,172200,424219600,22550,22550,22550,22550,0
|
|
20240613,172100,424219600,22550,22550,22550,22550,0
|
|
20240613,172000,424219600,22550,22550,22550,22550,0
|
|
20240613,171900,424219600,22550,22550,22550,22550,0
|
|
20240613,171800,424219600,22550,22550,22550,22550,0
|
|
20240613,171700,424219600,22550,22550,22550,22550,0
|
|
20240613,171600,424219600,22550,22550,22550,22550,0
|
|
20240613,171500,424219600,22550,22550,22550,22550,0
|
|
20240613,171400,424219600,22550,22550,22550,22550,0
|
|
20240613,171300,424219600,22550,22550,22550,22550,0
|
|
20240613,171200,424219600,22550,22550,22550,22550,0
|
|
20240613,171100,424219600,22550,22550,22550,22550,0
|
|
20240613,171000,424219600,22550,22550,22550,22550,0
|
|
20240613,170900,424219600,22550,22550,22550,22550,0
|
|
20240613,170800,424219600,22550,22550,22550,22550,0
|
|
20240613,170700,424219600,22550,22550,22550,22550,0
|
|
20240613,170600,424219600,22550,22550,22550,22550,2144
|
|
20240613,170500,424219600,22550,22550,22550,22550,0
|
|
20240613,170400,424219600,22550,22550,22550,22550,0
|
|
20240613,170300,424219600,22550,22550,22550,22550,0
|
|
20240613,170200,424219600,22550,22550,22550,22550,0
|
|
20240613,170100,424219600,22550,22550,22550,22550,0
|
|
20240613,170000,424219600,22550,22550,22550,22550,0
|
|
20240613,165900,424219600,22550,22550,22550,22550,0
|
|
20240613,165800,424219600,22550,22550,22550,22550,0
|
|
20240613,165700,424219600,22550,22550,22550,22550,0
|
|
20240613,165600,424219600,22550,22550,22550,22550,0
|
|
20240613,165500,424219600,22550,22550,22550,22550,0
|
|
20240613,165400,424219600,22550,22550,22550,22550,0
|
|
20240613,165300,424219600,22550,22550,22550,22550,0
|
|
20240613,165200,424219600,22550,22550,22550,22550,0
|
|
20240613,165100,424219600,22550,22550,22550,22550,0
|
|
20240613,165000,424219600,22550,22550,22550,22550,0
|
|
20240613,164900,424219600,22550,22550,22550,22550,0
|
|
20240613,164800,424219600,22550,22550,22550,22550,0
|
|
20240613,164700,424219600,22550,22550,22550,22550,0
|
|
20240613,164600,424219600,22550,22550,22550,22550,0
|
|
20240613,164500,424219600,22550,22550,22550,22550,0
|
|
20240613,164400,424219600,22550,22550,22550,22550,0
|
|
20240613,164300,424219600,22550,22550,22550,22550,0
|
|
20240613,164200,424219600,22550,22550,22550,22550,0
|
|
20240613,164100,424219600,22550,22550,22550,22550,0
|
|
20240613,164000,424219600,22550,22550,22550,22550,0
|
|
20240613,163900,424219600,22550,22550,22550,22550,0
|
|
20240613,163800,424219600,22550,22550,22550,22550,0
|
|
20240613,163700,424219600,22550,22550,22550,22550,0
|
|
20240613,163600,424219600,22550,22550,22550,22550,2144
|
|
20240613,163500,424219600,22550,22550,22550,22550,0
|
|
20240613,163400,424219600,22550,22550,22550,22550,0
|
|
20240613,163300,424219600,22550,22550,22550,22550,0
|
|
20240613,163200,424219600,22550,22550,22550,22550,0
|
|
20240613,163100,424219600,22550,22550,22550,22550,0
|
|
20240613,163000,424219600,22550,22550,22550,22550,0
|
|
20240613,162900,424219600,22550,22550,22550,22550,0
|
|
20240613,162800,424219600,22550,22550,22550,22550,0
|
|
20240613,162700,424219600,22550,22550,22550,22550,0
|
|
20240613,162600,424219600,22550,22550,22550,22550,0
|
|
20240613,162500,424219600,22550,22550,22550,22550,0
|
|
20240613,162400,424219600,22550,22550,22550,22550,0
|
|
20240613,162300,424219600,22550,22550,22550,22550,0
|
|
20240613,162200,424219600,22550,22550,22550,22550,0
|
|
20240613,162100,424219600,22550,22550,22550,22550,0
|
|
20240613,162000,424219600,22550,22550,22550,22550,0
|
|
20240613,161900,424219600,22550,22550,22550,22550,0
|
|
20240613,161800,424219600,22550,22550,22550,22550,0
|
|
20240613,161700,424219600,22550,22550,22550,22550,0
|
|
20240613,161600,424219600,22550,22550,22550,22550,0
|
|
20240613,161500,424219600,22550,22550,22550,22550,0
|
|
20240613,161400,424219600,22550,22550,22550,22550,0
|
|
20240613,161300,424219600,22550,22550,22550,22550,0
|
|
20240613,161200,424219600,22550,22550,22550,22550,0
|
|
20240613,161100,424219600,22550,22550,22550,22550,0
|
|
20240613,161000,424219600,22550,22550,22550,22550,0
|
|
20240613,160900,424219600,22550,22550,22550,22550,0
|
|
20240613,160800,424219600,22550,22550,22550,22550,0
|
|
20240613,160700,424219600,22550,22550,22550,22550,0
|
|
20240613,160600,424219600,22550,22550,22550,22550,2144
|
|
20240613,160500,424219600,22550,22550,22550,22550,0
|
|
20240613,160400,424219600,22550,22550,22550,22550,0
|
|
20240613,160300,424219600,22550,22550,22550,22550,0
|
|
20240613,160200,424219600,22550,22550,22550,22550,0
|
|
20240613,160100,424219600,22550,22550,22550,22550,0
|
|
20240613,160000,424219600,22550,22550,22550,22550,0
|
|
20240613,155900,424219600,22550,22550,22550,22550,0
|
|
20240613,155800,424219600,22550,22550,22550,22550,0
|
|
20240613,155700,424219600,22550,22550,22550,22550,0
|
|
20240613,155600,424219600,22550,22550,22550,22550,0
|
|
20240613,155500,424219600,22550,22550,22550,22550,0
|
|
20240613,155400,424219600,22550,22550,22550,22550,0
|
|
20240613,155300,424219600,22550,22550,22550,22550,0
|
|
20240613,155200,424219600,22550,22550,22550,22550,0
|
|
20240613,155100,424219600,22550,22550,22550,22550,0
|
|
20240613,155000,424219600,22550,22550,22550,22550,0
|
|
20240613,154900,424219600,22550,22550,22550,22550,0
|
|
20240613,154800,424219600,22550,22550,22550,22550,0
|
|
20240613,154700,424219600,22550,22550,22550,22550,0
|
|
20240613,154600,424219600,22550,22550,22550,22550,0
|
|
20240613,154500,424219600,22550,22550,22550,22550,0
|
|
20240613,154400,424219600,22550,22550,22550,22550,0
|
|
20240613,154300,424219600,22550,22550,22550,22550,0
|
|
20240613,154200,424219600,22550,22550,22550,22550,0
|
|
20240613,154100,424219600,22550,22550,22550,22550,0
|
|
20240613,154000,424219600,22550,22550,22550,22550,0
|
|
20240613,153900,424219600,22550,22550,22550,22550,0
|
|
20240613,153800,424219600,22550,22550,22550,22550,0
|
|
20240613,153700,424219600,22550,22550,22550,22550,0
|
|
20240613,153600,424219600,22550,22550,22550,22550,2144
|
|
20240613,153500,424219600,22550,22550,22550,22550,0
|
|
20240613,153400,424219600,22550,22550,22550,22550,0
|
|
20240613,153300,424219600,22550,22550,22550,22550,0
|
|
20240613,153200,424219600,22550,22550,22550,22550,0
|
|
20240613,153100,424219600,22550,22550,22550,22550,0
|
|
20240613,153000,424219600,22550,22550,22550,22550,2144
|
|
20240613,152900,375872400,22350,22350,22350,22350,0
|
|
20240613,152800,375872400,22350,22350,22350,22350,0
|
|
20240613,152700,375872400,22350,22350,22350,22350,0
|
|
20240613,152600,375872400,22350,22350,22350,22350,0
|
|
20240613,152500,375872400,22350,22350,22350,22350,0
|
|
20240613,152400,375872400,22350,22350,22350,22350,0
|
|
20240613,152300,375872400,22350,22350,22350,22350,0
|
|
20240613,152200,375872400,22350,22350,22350,22350,0
|
|
20240613,152100,375872400,22350,22350,22350,22350,0
|
|
20240613,152000,375872400,22350,22350,22350,22350,0
|
|
20240613,151900,375872400,22350,22350,22400,22350,31
|
|
20240613,151800,375178650,22400,22350,22400,22350,17
|
|
20240613,151700,374798600,22350,22350,22350,22350,43
|
|
20240613,151600,373837550,22400,22400,22400,22400,1
|
|
20240613,151500,373815150,22350,22350,22350,22350,10
|
|
20240613,151400,373591650,22350,22350,22400,22350,8
|
|
20240613,151300,373412800,22350,22350,22350,22350,4
|
|
20240613,151200,373323400,22350,22350,22350,22350,5
|
|
20240613,151100,373211650,22350,22350,22350,22350,5
|
|
20240613,151000,373099900,22350,22350,22350,22350,16
|
|
20240613,150900,372742300,22350,22350,22350,22350,142
|
|
20240613,150800,369568600,22400,22400,22400,22400,1
|
|
20240613,150700,369546200,22350,22350,22400,22350,96
|
|
20240613,150600,367396600,22350,22350,22350,22350,91
|
|
20240613,150500,365362750,22350,22350,22350,22350,0
|
|
20240613,150400,365362750,22350,22450,22450,22350,2
|
|
20240613,150300,365317950,22300,22300,22300,22300,0
|
|
20240613,150200,365317950,22300,22300,22300,22300,160
|
|
20240613,150100,361749950,22450,22450,22450,22450,4
|
|
20240613,150000,361660150,22450,22450,22450,22450,1
|
|
20240613,145900,361637700,22300,22350,22350,22300,1194
|
|
20240613,145800,334957650,22350,22350,22350,22350,107
|
|
20240613,145700,332566200,22450,22350,22450,22350,24
|
|
20240613,145600,332027700,22350,22350,22350,22350,0
|
|
20240613,145500,332027700,22350,22400,22400,22350,79
|
|
20240613,145400,330258200,22400,22400,22400,22400,82
|
|
20240613,145300,328421400,22400,22400,22400,22400,3
|
|
20240613,145200,328354200,22400,22400,22400,22400,6
|
|
20240613,145100,328219800,22400,22400,22400,22400,0
|
|
20240613,145000,328219800,22400,22400,22400,22400,1
|
|
20240613,144900,328197400,22400,22400,22400,22400,0
|
|
20240613,144800,328197400,22400,22400,22400,22400,0
|
|
20240613,144700,328197400,22400,22400,22400,22400,0
|
|
20240613,144600,328197400,22400,22400,22400,22400,2
|
|
20240613,144500,328152600,22400,22400,22400,22400,0
|
|
20240613,144400,328152600,22400,22450,22450,22400,81
|
|
20240613,144300,326336300,22400,22400,22400,22400,250
|
|
20240613,144200,320736300,22400,22400,22400,22400,2
|
|
20240613,144100,320691500,22400,22400,22450,22400,43
|
|
20240613,144000,319727750,22400,22400,22400,22400,12
|
|
20240613,143900,319458950,22450,22450,22450,22450,0
|
|
20240613,143800,319458950,22450,22450,22450,22450,0
|
|
20240613,143700,319458950,22450,22450,22450,22400,3
|
|
20240613,143600,319391650,22400,22400,22400,22400,4
|
|
20240613,143500,319302050,22400,22400,22400,22400,5
|
|
20240613,143400,319190050,22400,22400,22400,22400,0
|
|
20240613,143300,319190050,22400,22400,22400,22400,0
|
|
20240613,143200,319190050,22400,22400,22400,22400,0
|
|
20240613,143100,319190050,22400,22400,22400,22400,0
|
|
20240613,143000,319190050,22400,22400,22400,22400,0
|
|
20240613,142900,319190050,22400,22400,22400,22400,0
|
|
20240613,142800,319190050,22400,22400,22400,22400,1
|
|
20240613,142700,319167650,22400,22400,22400,22400,0
|
|
20240613,142600,319167650,22400,22400,22400,22400,0
|
|
20240613,142500,319167650,22400,22400,22400,22400,5
|
|
20240613,142400,319055650,22400,22400,22400,22400,0
|
|
20240613,142300,319055650,22400,22400,22400,22400,396
|
|
20240613,142200,310185250,22400,22400,22400,22400,8
|
|
20240613,142100,310006050,22450,22450,22450,22450,0
|
|
20240613,142000,310006050,22450,22450,22450,22450,1
|
|
20240613,141900,309983600,22400,22400,22450,22400,283
|
|
20240613,141800,303644350,22400,22400,22400,22400,0
|
|
20240613,141700,303644350,22400,22400,22400,22400,10
|
|
20240613,141600,303420350,22400,22400,22400,22400,8
|
|
20240613,141500,303241150,22400,22400,22400,22400,10
|
|
20240613,141400,303017150,22400,22400,22400,22400,12
|
|
20240613,141300,302748350,22400,22400,22400,22400,0
|
|
20240613,141200,302748350,22400,22400,22400,22400,1
|
|
20240613,141100,302725950,22450,22450,22450,22450,30
|
|
20240613,141000,302052450,22450,22450,22450,22450,16
|
|
20240613,140900,301693250,22450,22450,22450,22450,0
|
|
20240613,140800,301693250,22450,22400,22450,22400,13
|
|
20240613,140700,301401950,22400,22400,22400,22400,30
|
|
20240613,140600,300729950,22400,22400,22400,22400,0
|
|
20240613,140500,300729950,22400,22400,22400,22400,0
|
|
20240613,140400,300729950,22400,22400,22400,22400,22
|
|
20240613,140300,300237150,22400,22400,22400,22400,0
|
|
20240613,140200,300237150,22400,22400,22400,22400,0
|
|
20240613,140100,300237150,22400,22400,22400,22400,0
|
|
20240613,140000,300237150,22400,22400,22400,22400,0
|
|
20240613,135900,300237150,22400,22400,22400,22400,0
|
|
20240613,135800,300237150,22400,22400,22450,22400,54
|
|
20240613,135700,299025050,22450,22450,22450,22450,1
|
|
20240613,135600,299002600,22400,22400,22400,22400,0
|
|
20240613,135500,299002600,22400,22400,22400,22400,0
|
|
20240613,135400,299002600,22400,22400,22400,22400,0
|
|
20240613,135300,299002600,22400,22400,22400,22400,0
|
|
20240613,135200,299002600,22400,22400,22400,22400,12
|
|
20240613,135100,298733800,22450,22450,22450,22450,1
|
|
20240613,135000,298711350,22350,22350,22350,22350,0
|
|
20240613,134900,298711350,22350,22350,22400,22350,100
|
|
20240613,134800,296476300,22350,22350,22350,22350,8
|
|
20240613,134700,296297500,22400,22400,22400,22400,0
|
|
20240613,134600,296297500,22400,22400,22400,22400,11
|
|
20240613,134500,296051100,22350,22350,22350,22350,0
|
|
20240613,134400,296051100,22350,22350,22350,22350,0
|
|
20240613,134300,296051100,22350,22350,22350,22350,240
|
|
20240613,134200,290687100,22350,22350,22350,22350,0
|
|
20240613,134100,290687100,22350,22350,22350,22350,0
|
|
20240613,134000,290687100,22350,22350,22350,22350,0
|
|
20240613,133900,290687100,22350,22350,22350,22350,1
|
|
20240613,133800,290664750,22400,22400,22400,22400,0
|
|
20240613,133700,290664750,22400,22400,22400,22400,200
|
|
20240613,133600,286184750,22350,22350,22350,22350,30
|
|
20240613,133500,285514250,22400,22400,22400,22400,0
|
|
20240613,133400,285514250,22400,22400,22400,22400,0
|
|
20240613,133300,285514250,22400,22400,22400,22400,38
|
|
20240613,133200,284663050,22350,22400,22400,22350,118
|
|
20240613,133100,282020350,22400,22400,22400,22400,0
|
|
20240613,133000,282020350,22400,22400,22400,22400,26
|
|
20240613,132900,281437950,22400,22400,22400,22400,0
|
|
20240613,132800,281437950,22400,22400,22400,22400,200
|
|
20240613,132700,276957950,22400,22400,22400,22400,0
|
|
20240613,132600,276957950,22400,22400,22400,22400,0
|
|
20240613,132500,276957950,22400,22400,22400,22400,0
|
|
20240613,132400,276957950,22400,22400,22400,22400,0
|
|
20240613,132300,276957950,22400,22400,22400,22400,0
|
|
20240613,132200,276957950,22400,22400,22400,22400,6
|
|
20240613,132100,276823550,22400,22400,22400,22400,150
|
|
20240613,132000,273463550,22400,22400,22400,22400,52
|
|
20240613,131900,272298750,22450,22450,22450,22450,1
|
|
20240613,131800,272276300,22450,22450,22450,22450,0
|
|
20240613,131700,272276300,22450,22450,22450,22450,0
|
|
20240613,131600,272276300,22450,22450,22450,22450,0
|
|
20240613,131500,272276300,22450,22450,22450,22450,1
|
|
20240613,131400,272253850,22450,22450,22450,22450,20
|
|
20240613,131300,271804850,22350,22350,22350,22350,0
|
|
20240613,131200,271804850,22350,22450,22450,22350,2
|
|
20240613,131100,271760050,22400,22450,22450,22400,2
|
|
20240613,131000,271715200,22400,22400,22400,22400,1
|
|
20240613,130900,271692800,22350,22350,22350,22350,0
|
|
20240613,130800,271692800,22350,22400,22400,22350,17
|
|
20240613,130700,271312350,22400,22400,22400,22400,0
|
|
20240613,130600,271312350,22400,22400,22400,22400,0
|
|
20240613,130500,271312350,22400,22400,22400,22400,38
|
|
20240613,130400,270461150,22400,22400,22400,22400,0
|
|
20240613,130300,270461150,22400,22400,22400,22400,109
|
|
20240613,130200,268019550,22450,22450,22450,22450,0
|
|
20240613,130100,268019550,22450,22450,22450,22450,0
|
|
20240613,130000,268019550,22450,22450,22450,22450,0
|
|
20240613,125900,268019550,22450,22450,22450,22450,0
|
|
20240613,125800,268019550,22450,22450,22450,22450,0
|
|
20240613,125700,268019550,22450,22450,22450,22450,11
|
|
20240613,125600,267772600,22450,22450,22450,22450,20
|
|
20240613,125500,267323600,22450,22450,22450,22450,0
|
|
20240613,125400,267323600,22450,22450,22450,22450,0
|
|
20240613,125300,267323600,22450,22450,22450,22450,0
|
|
20240613,125200,267323600,22450,22450,22450,22450,15
|
|
20240613,125100,266986850,22450,22450,22450,22450,0
|
|
20240613,125000,266986850,22450,22450,22450,22450,0
|
|
20240613,124900,266986850,22450,22450,22450,22450,0
|
|
20240613,124800,266986850,22450,22450,22450,22450,0
|
|
20240613,124700,266986850,22450,22450,22450,22450,33
|
|
20240613,124600,266246000,22450,22450,22450,22450,66
|
|
20240613,124500,264764300,22450,22450,22450,22450,1
|
|
20240613,124400,264741850,22450,22450,22450,22450,0
|
|
20240613,124300,264741850,22450,22450,22450,22450,0
|
|
20240613,124200,264741850,22450,22450,22450,22450,0
|
|
20240613,124100,264741850,22450,22450,22450,22450,0
|
|
20240613,124000,264741850,22450,22450,22450,22450,0
|
|
20240613,123900,264741850,22450,22450,22450,22450,0
|
|
20240613,123800,264741850,22450,22450,22450,22450,0
|
|
20240613,123700,264741850,22450,22450,22450,22450,0
|
|
20240613,123600,264741850,22450,22450,22450,22450,0
|
|
20240613,123500,264741850,22450,22450,22450,22450,0
|
|
20240613,123400,264741850,22450,22450,22450,22450,0
|
|
20240613,123300,264741850,22450,22450,22450,22450,0
|
|
20240613,123200,264741850,22450,22450,22450,22450,0
|
|
20240613,123100,264741850,22450,22450,22450,22450,24
|
|
20240613,123000,264203050,22450,22450,22450,22450,0
|
|
20240613,122900,264203050,22450,22450,22450,22450,0
|
|
20240613,122800,264203050,22450,22450,22450,22450,0
|
|
20240613,122700,264203050,22450,22450,22450,22450,0
|
|
20240613,122600,264203050,22450,22450,22450,22450,27
|
|
20240613,122500,263596900,22400,22400,22400,22400,7
|
|
20240613,122400,263440100,22400,22400,22400,22400,0
|
|
20240613,122300,263440100,22400,22400,22400,22400,0
|
|
20240613,122200,263440100,22400,22400,22400,22400,0
|
|
20240613,122100,263440100,22400,22400,22400,22400,0
|
|
20240613,122000,263440100,22400,22400,22400,22400,0
|
|
20240613,121900,263440100,22400,22400,22400,22400,0
|
|
20240613,121800,263440100,22400,22400,22400,22400,0
|
|
20240613,121700,263440100,22400,22400,22400,22400,0
|
|
20240613,121600,263440100,22400,22400,22400,22400,0
|
|
20240613,121500,263440100,22400,22400,22450,22400,29
|
|
20240613,121400,262789450,22400,22400,22400,22400,0
|
|
20240613,121300,262789450,22400,22400,22400,22400,40
|
|
20240613,121200,261893450,22400,22450,22450,22400,120
|
|
20240613,121100,259200450,22450,22450,22450,22450,0
|
|
20240613,121000,259200450,22450,22450,22450,22450,0
|
|
20240613,120900,259200450,22450,22450,22450,22450,19
|
|
20240613,120800,258773900,22450,22450,22450,22450,0
|
|
20240613,120700,258773900,22450,22450,22450,22450,46
|
|
20240613,120600,257741200,22450,22450,22450,22450,0
|
|
20240613,120500,257741200,22450,22450,22450,22450,1
|
|
20240613,120400,257718750,22350,22350,22350,22350,1
|
|
20240613,120300,257696400,22350,22350,22350,22350,0
|
|
20240613,120200,257696400,22350,22350,22350,22350,0
|
|
20240613,120100,257696400,22350,22350,22350,22350,182
|
|
20240613,120000,253628700,22350,22350,22350,22350,0
|
|
20240613,115900,253628700,22350,22500,22500,22350,3
|
|
20240613,115800,253561350,22300,22400,22400,22300,1700
|
|
20240613,115700,215549850,22400,22450,22450,22400,25
|
|
20240613,115600,214988900,22450,22450,22450,22450,181
|
|
20240613,115500,210925450,22450,22450,22450,22450,1
|
|
20240613,115400,210903000,22550,22550,22550,22550,0
|
|
20240613,115300,210903000,22550,22550,22550,22550,0
|
|
20240613,115200,210903000,22550,22550,22550,22550,0
|
|
20240613,115100,210903000,22550,22550,22550,22550,0
|
|
20240613,115000,210903000,22550,22550,22550,22550,0
|
|
20240613,114900,210903000,22550,22450,22550,22450,2
|
|
20240613,114800,210858000,22450,22450,22450,22450,15
|
|
20240613,114700,210521250,22450,22450,22450,22450,99
|
|
20240613,114600,208298700,22450,22450,22450,22450,3
|
|
20240613,114500,208231350,22550,22550,22550,22550,0
|
|
20240613,114400,208231350,22550,22500,22550,22450,86
|
|
20240613,114300,206300500,22600,22600,22600,22600,0
|
|
20240613,114200,206300500,22600,22600,22600,22600,1
|
|
20240613,114100,206277900,22600,22600,22600,22600,0
|
|
20240613,114000,206277900,22600,22600,22600,22600,1
|
|
20240613,113900,206255300,22450,22500,22500,22450,87
|
|
20240613,113800,204300400,22500,22500,22500,22500,1
|
|
20240613,113700,204277900,22550,22550,22550,22550,170
|
|
20240613,113600,200444400,22550,22550,22550,22550,19
|
|
20240613,113500,200015950,22650,22650,22650,22650,0
|
|
20240613,113400,200015950,22650,22650,22650,22650,1
|
|
20240613,113300,199993300,22550,22600,22600,22550,476
|
|
20240613,113200,189235950,22600,22600,22600,22600,12
|
|
20240613,113100,188964750,22600,22600,22600,22600,0
|
|
20240613,113000,188964750,22600,22600,22600,22600,0
|
|
20240613,112900,188964750,22600,22600,22600,22600,1
|
|
20240613,112800,188942150,22650,22600,22650,22600,11
|
|
20240613,112700,188693050,22600,22600,22600,22600,2
|
|
20240613,112600,188647850,22600,22600,22600,22600,0
|
|
20240613,112500,188647850,22600,22600,22600,22600,4
|
|
20240613,112400,188557450,22550,22550,22550,22550,1
|
|
20240613,112300,188534900,22600,22600,22600,22600,1
|
|
20240613,112200,188512300,22600,22600,22600,22600,1
|
|
20240613,112100,188489700,22550,22550,22550,22550,0
|
|
20240613,112000,188489700,22550,22550,22550,22550,0
|
|
20240613,111900,188489700,22550,22550,22550,22550,0
|
|
20240613,111800,188489700,22550,22600,22600,22550,53
|
|
20240613,111700,187294050,22600,22600,22600,22600,0
|
|
20240613,111600,187294050,22600,22600,22600,22600,1
|
|
20240613,111500,187271450,22600,22600,22600,22600,0
|
|
20240613,111400,187271450,22600,22600,22600,22600,0
|
|
20240613,111300,187271450,22600,22550,22600,22550,6
|
|
20240613,111200,187136100,22550,22550,22550,22550,0
|
|
20240613,111100,187136100,22550,22600,22600,22550,109
|
|
20240613,111000,184673150,22600,22600,22600,22600,1
|
|
20240613,110900,184650550,22650,22650,22650,22650,0
|
|
20240613,110800,184650550,22650,22600,22650,22600,2
|
|
20240613,110700,184605300,22650,22650,22650,22650,0
|
|
20240613,110600,184605300,22650,22650,22650,22650,0
|
|
20240613,110500,184605300,22650,22650,22650,22650,0
|
|
20240613,110400,184605300,22650,22650,22650,22650,0
|
|
20240613,110300,184605300,22650,22600,22650,22600,480
|
|
20240613,110200,173740850,22550,22550,22550,22550,0
|
|
20240613,110100,173740850,22550,22550,22550,22550,0
|
|
20240613,110000,173740850,22550,22550,22550,22550,0
|
|
20240613,105900,173740850,22550,22550,22550,22550,170
|
|
20240613,105800,169907350,22600,22600,22600,22600,0
|
|
20240613,105700,169907350,22600,22600,22600,22600,1
|
|
20240613,105600,169884750,22600,22550,22600,22550,182
|
|
20240613,105500,165772000,22600,22600,22600,22600,0
|
|
20240613,105400,165772000,22600,22600,22600,22600,0
|
|
20240613,105300,165772000,22600,22600,22600,22600,0
|
|
20240613,105200,165772000,22600,22600,22600,22600,10
|
|
20240613,105100,165546000,22600,22600,22600,22600,0
|
|
20240613,105000,165546000,22600,22600,22600,22600,0
|
|
20240613,104900,165546000,22600,22600,22600,22600,0
|
|
20240613,104800,165546000,22600,22600,22600,22600,300
|
|
20240613,104700,158766000,22600,22600,22600,22600,0
|
|
20240613,104600,158766000,22600,22600,22600,22600,0
|
|
20240613,104500,158766000,22600,22600,22600,22600,9
|
|
20240613,104400,158562600,22600,22600,22600,22600,22
|
|
20240613,104300,158065400,22650,22650,22650,22650,0
|
|
20240613,104200,158065400,22650,22650,22650,22650,1
|
|
20240613,104100,158042750,22550,22600,22600,22550,33
|
|
20240613,104000,157298450,22600,22600,22600,22600,406
|
|
20240613,103900,148122850,22550,22550,22550,22550,0
|
|
20240613,103800,148122850,22550,22550,22550,22550,0
|
|
20240613,103700,148122850,22550,22500,22550,22500,28
|
|
20240613,103600,147492050,22550,22550,22550,22550,1
|
|
20240613,103500,147469500,22500,22500,22500,22500,0
|
|
20240613,103400,147469500,22500,22500,22500,22500,0
|
|
20240613,103300,147469500,22500,22500,22500,22500,11
|
|
20240613,103200,147222000,22500,22500,22550,22500,646
|
|
20240613,103100,132676400,22500,22500,22500,22500,0
|
|
20240613,103000,132676400,22500,22500,22500,22500,0
|
|
20240613,102900,132676400,22500,22500,22500,22500,0
|
|
20240613,102800,132676400,22500,22500,22500,22500,0
|
|
20240613,102700,132676400,22500,22450,22500,22450,4
|
|
20240613,102600,132586450,22450,22450,22450,22450,0
|
|
20240613,102500,132586450,22450,22450,22450,22450,5
|
|
20240613,102400,132474200,22400,22400,22400,22400,0
|
|
20240613,102300,132474200,22400,22400,22400,22400,227
|
|
20240613,102200,127389400,22400,22400,22400,22400,0
|
|
20240613,102100,127389400,22400,22400,22400,22400,0
|
|
20240613,102000,127389400,22400,22500,22500,22400,5
|
|
20240613,101900,127277150,22500,22500,22500,22500,3
|
|
20240613,101800,127209650,22500,22400,22500,22400,8
|
|
20240613,101700,127030250,22500,22500,22500,22500,0
|
|
20240613,101600,127030250,22500,22400,22500,22400,235
|
|
20240613,101500,121747150,22400,22400,22400,22400,0
|
|
20240613,101400,121747150,22400,22400,22400,22400,2
|
|
20240613,101300,121702350,22400,22450,22450,22400,34
|
|
20240613,101200,120939250,22450,22500,22500,22450,2
|
|
20240613,101100,120894300,22500,22500,22500,22500,5
|
|
20240613,101000,120781800,22400,22400,22400,22400,1
|
|
20240613,100900,120759400,22400,22400,22400,22400,218
|
|
20240613,100800,115876200,22400,22400,22400,22400,29
|
|
20240613,100700,115226600,22400,22400,22400,22400,0
|
|
20240613,100600,115226600,22400,22400,22450,22400,7
|
|
20240613,100500,115069700,22400,22400,22400,22400,1
|
|
20240613,100400,115047300,22400,22400,22400,22400,0
|
|
20240613,100300,115047300,22400,22450,22450,22400,328
|
|
20240613,100200,107685100,22450,22450,22450,22450,0
|
|
20240613,100100,107685100,22450,22450,22450,22450,2
|
|
20240613,100000,107640200,22450,22600,22600,22450,42
|
|
20240613,095900,106696750,22500,22500,22500,22450,141
|
|
20240613,095800,103531200,22450,22450,22500,22450,16
|
|
20240613,095700,103171850,22450,22500,22500,22450,13
|
|
20240613,095600,102879950,22450,22450,22450,22450,0
|
|
20240613,095500,102879950,22450,22550,22550,22450,200
|
|
20240613,095400,98382800,22500,22550,22550,22500,683
|
|
20240613,095300,82983000,22500,22500,22500,22500,0
|
|
20240613,095200,82983000,22500,22500,22500,22500,9
|
|
20240613,095100,82780500,22500,22500,22500,22500,18
|
|
20240613,095000,82375500,22500,22500,22500,22500,0
|
|
20240613,094900,82375500,22500,22500,22500,22500,2
|
|
20240613,094800,82330500,22500,22500,22500,22500,0
|
|
20240613,094700,82330500,22500,22500,22500,22500,6
|
|
20240613,094600,82195500,22450,22450,22450,22450,0
|
|
20240613,094500,82195500,22450,22500,22500,22450,3
|
|
20240613,094400,82128050,22500,22500,22500,22450,9
|
|
20240613,094300,81925750,22450,22450,22450,22450,1
|
|
20240613,094200,81903300,22550,22550,22550,22450,7
|
|
20240613,094100,81745950,22450,22450,22450,22450,0
|
|
20240613,094000,81745950,22450,22450,22550,22450,41
|
|
20240613,093900,80825400,22450,22450,22450,22450,2
|
|
20240613,093800,80780500,22450,22450,22550,22450,18
|
|
20240613,093700,80375600,22450,22550,22550,22450,18
|
|
20240613,093600,79970500,22450,22500,22500,22450,111
|
|
20240613,093500,77478400,22450,22450,22450,22450,0
|
|
20240613,093400,77478400,22450,22450,22450,22450,2
|
|
20240613,093300,77433500,22450,22450,22450,22450,0
|
|
20240613,093200,77433500,22450,22550,22550,22450,101
|
|
20240613,093100,75156550,22450,22500,22550,22450,101
|
|
20240613,093000,72879450,22500,22450,22500,22450,6
|
|
20240613,092900,72744700,22450,22450,22450,22450,0
|
|
20240613,092800,72744700,22450,22450,22450,22450,2
|
|
20240613,092700,72699800,22450,22450,22450,22450,0
|
|
20240613,092600,72699800,22450,22450,22450,22450,0
|
|
20240613,092500,72699800,22450,22450,22450,22450,0
|
|
20240613,092400,72699800,22450,22450,22450,22450,0
|
|
20240613,092300,72699800,22450,22450,22500,22450,147
|
|
20240613,092200,69394250,22450,22450,22450,22450,2
|
|
20240613,092100,69349350,22400,22400,22400,22400,1
|
|
20240613,092000,69326950,22450,22450,22450,22450,1
|
|
20240613,091900,69304500,22400,22400,22400,22400,4
|
|
20240613,091800,69214900,22350,22400,22500,22350,269
|
|
20240613,091700,63189400,22400,22400,22400,22400,18
|
|
20240613,091600,62786200,22400,22400,22400,22400,13
|
|
20240613,091500,62495000,22400,22500,22500,22400,31
|
|
20240613,091400,61799600,22400,22400,22400,22400,16
|
|
20240613,091300,61441200,22450,22450,22450,22450,48
|
|
20240613,091200,60363600,22450,22500,22500,22450,20
|
|
20240613,091100,59914550,22450,22450,22450,22450,25
|
|
20240613,091000,59353300,22450,22450,22450,22450,0
|
|
20240613,090900,59353300,22450,22450,22450,22450,0
|
|
20240613,090800,59353300,22450,22450,22450,22450,66
|
|
20240613,090700,57871600,22450,22500,22550,22450,124
|
|
20240613,090600,55076100,22450,22500,22500,22450,662
|
|
20240613,090500,40181150,22400,22400,22400,22400,101
|
|
20240613,090400,37918750,22400,22400,22450,22400,463
|
|
20240613,090300,27527600,22400,22400,22400,22400,536
|
|
20240613,090200,15521200,22300,22300,22300,22300,0
|
|
20240613,090100,15521200,22300,22300,22300,22300,104
|
|
20240613,090000,13202000,22400,22400,22400,22400,520
|