577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183400,653912600,22100,22100,22100,22100,6255
|
|
20240614,183300,653912600,22100,22100,22100,22100,0
|
|
20240614,183200,653912600,22100,22100,22100,22100,0
|
|
20240614,183100,653912600,22100,22100,22100,22100,0
|
|
20240614,183000,653912600,22100,22100,22100,22100,0
|
|
20240614,182900,653912600,22100,22100,22100,22100,0
|
|
20240614,182800,653912600,22100,22100,22100,22100,0
|
|
20240614,182700,653912600,22100,22100,22100,22100,0
|
|
20240614,182600,653912600,22100,22100,22100,22100,0
|
|
20240614,182500,653912600,22100,22100,22100,22100,0
|
|
20240614,182400,653912600,22100,22100,22100,22100,0
|
|
20240614,182300,653912600,22100,22100,22100,22100,0
|
|
20240614,182200,653912600,22100,22100,22100,22100,0
|
|
20240614,182100,653912600,22100,22100,22100,22100,0
|
|
20240614,182000,653912600,22100,22100,22100,22100,0
|
|
20240614,181900,653912600,22100,22100,22100,22100,0
|
|
20240614,181800,653912600,22100,22100,22100,22100,0
|
|
20240614,181700,653912600,22100,22100,22100,22100,0
|
|
20240614,181600,653912600,22100,22100,22100,22100,0
|
|
20240614,181500,653912600,22100,22100,22100,22100,0
|
|
20240614,181400,653912600,22100,22100,22100,22100,0
|
|
20240614,181300,653912600,22100,22100,22100,22100,0
|
|
20240614,181200,653912600,22100,22100,22100,22100,0
|
|
20240614,181100,653912600,22100,22100,22100,22100,0
|
|
20240614,181000,653912600,22100,22100,22100,22100,0
|
|
20240614,180900,653912600,22100,22100,22100,22100,0
|
|
20240614,180800,653912600,22100,22100,22100,22100,0
|
|
20240614,180700,653912600,22100,22100,22100,22100,0
|
|
20240614,180600,653912600,22100,22100,22100,22100,0
|
|
20240614,180500,653912600,22100,22100,22100,22100,0
|
|
20240614,180400,653912600,22100,22100,22100,22100,6255
|
|
20240614,180300,653912600,22100,22100,22100,22100,0
|
|
20240614,180200,653912600,22100,22100,22100,22100,0
|
|
20240614,180100,653912600,22100,22100,22100,22100,0
|
|
20240614,180000,653912600,22100,22100,22100,22100,0
|
|
20240614,175900,653912600,22100,22100,22100,22100,0
|
|
20240614,175800,653912600,22100,22100,22100,22100,0
|
|
20240614,175700,653912600,22100,22100,22100,22100,0
|
|
20240614,175600,653912600,22100,22100,22100,22100,0
|
|
20240614,175500,653912600,22100,22100,22100,22100,0
|
|
20240614,175400,653912600,22100,22100,22100,22100,0
|
|
20240614,175300,653912600,22100,22100,22100,22100,0
|
|
20240614,175200,653912600,22100,22100,22100,22100,0
|
|
20240614,175100,653912600,22100,22100,22100,22100,0
|
|
20240614,175000,653912600,22100,22100,22100,22100,0
|
|
20240614,174900,653912600,22100,22100,22100,22100,0
|
|
20240614,174800,653912600,22100,22100,22100,22100,0
|
|
20240614,174700,653912600,22100,22100,22100,22100,0
|
|
20240614,174600,653912600,22100,22100,22100,22100,0
|
|
20240614,174500,653912600,22100,22100,22100,22100,0
|
|
20240614,174400,653912600,22100,22100,22100,22100,0
|
|
20240614,174300,653912600,22100,22100,22100,22100,0
|
|
20240614,174200,653912600,22100,22100,22100,22100,0
|
|
20240614,174100,653912600,22100,22100,22100,22100,0
|
|
20240614,174000,653912600,22100,22100,22100,22100,0
|
|
20240614,173900,653912600,22100,22100,22100,22100,0
|
|
20240614,173800,653912600,22100,22100,22100,22100,0
|
|
20240614,173700,653912600,22100,22100,22100,22100,0
|
|
20240614,173600,653912600,22100,22100,22100,22100,0
|
|
20240614,173500,653912600,22100,22100,22100,22100,0
|
|
20240614,173400,653912600,22100,22100,22100,22100,6255
|
|
20240614,173300,653912600,22100,22100,22100,22100,0
|
|
20240614,173200,653912600,22100,22100,22100,22100,0
|
|
20240614,173100,653912600,22100,22100,22100,22100,0
|
|
20240614,173000,653912600,22100,22100,22100,22100,0
|
|
20240614,172900,653912600,22100,22100,22100,22100,0
|
|
20240614,172800,653912600,22100,22100,22100,22100,0
|
|
20240614,172700,653912600,22100,22100,22100,22100,0
|
|
20240614,172600,653912600,22100,22100,22100,22100,0
|
|
20240614,172500,653912600,22100,22100,22100,22100,0
|
|
20240614,172400,653912600,22100,22100,22100,22100,0
|
|
20240614,172300,653912600,22100,22100,22100,22100,0
|
|
20240614,172200,653912600,22100,22100,22100,22100,0
|
|
20240614,172100,653912600,22100,22100,22100,22100,0
|
|
20240614,172000,653912600,22100,22100,22100,22100,0
|
|
20240614,171900,653912600,22100,22100,22100,22100,0
|
|
20240614,171800,653912600,22100,22100,22100,22100,0
|
|
20240614,171700,653912600,22100,22100,22100,22100,0
|
|
20240614,171600,653912600,22100,22100,22100,22100,0
|
|
20240614,171500,653912600,22100,22100,22100,22100,0
|
|
20240614,171400,653912600,22100,22100,22100,22100,0
|
|
20240614,171300,653912600,22100,22100,22100,22100,0
|
|
20240614,171200,653912600,22100,22100,22100,22100,0
|
|
20240614,171100,653912600,22100,22100,22100,22100,0
|
|
20240614,171000,653912600,22100,22100,22100,22100,0
|
|
20240614,170900,653912600,22100,22100,22100,22100,0
|
|
20240614,170800,653912600,22100,22100,22100,22100,0
|
|
20240614,170700,653912600,22100,22100,22100,22100,0
|
|
20240614,170600,653912600,22100,22100,22100,22100,0
|
|
20240614,170500,653912600,22100,22100,22100,22100,0
|
|
20240614,170400,653912600,22100,22100,22100,22100,6255
|
|
20240614,170300,653912600,22100,22100,22100,22100,0
|
|
20240614,170200,653912600,22100,22100,22100,22100,0
|
|
20240614,170100,653912600,22100,22100,22100,22100,0
|
|
20240614,170000,653912600,22100,22100,22100,22100,0
|
|
20240614,165900,653912600,22100,22100,22100,22100,0
|
|
20240614,165800,653912600,22100,22100,22100,22100,0
|
|
20240614,165700,653912600,22100,22100,22100,22100,0
|
|
20240614,165600,653912600,22100,22100,22100,22100,0
|
|
20240614,165500,653912600,22100,22100,22100,22100,0
|
|
20240614,165400,653912600,22100,22100,22100,22100,0
|
|
20240614,165300,653912600,22100,22100,22100,22100,0
|
|
20240614,165200,653912600,22100,22100,22100,22100,0
|
|
20240614,165100,653912600,22100,22100,22100,22100,0
|
|
20240614,165000,653912600,22100,22100,22100,22100,0
|
|
20240614,164900,653912600,22100,22100,22100,22100,0
|
|
20240614,164800,653912600,22100,22100,22100,22100,0
|
|
20240614,164700,653912600,22100,22100,22100,22100,0
|
|
20240614,164600,653912600,22100,22100,22100,22100,0
|
|
20240614,164500,653912600,22100,22100,22100,22100,0
|
|
20240614,164400,653912600,22100,22100,22100,22100,0
|
|
20240614,164300,653912600,22100,22100,22100,22100,0
|
|
20240614,164200,653912600,22100,22100,22100,22100,0
|
|
20240614,164100,653912600,22100,22100,22100,22100,0
|
|
20240614,164000,653912600,22100,22100,22100,22100,0
|
|
20240614,163900,653912600,22100,22100,22100,22100,0
|
|
20240614,163800,653912600,22100,22100,22100,22100,0
|
|
20240614,163700,653912600,22100,22100,22100,22100,0
|
|
20240614,163600,653912600,22100,22100,22100,22100,0
|
|
20240614,163500,653912600,22100,22100,22100,22100,0
|
|
20240614,163400,653912600,22100,22100,22100,22100,6255
|
|
20240614,163300,653912600,22100,22100,22100,22100,0
|
|
20240614,163200,653912600,22100,22100,22100,22100,0
|
|
20240614,163100,653912600,22100,22100,22100,22100,0
|
|
20240614,163000,653912600,22100,22100,22100,22100,0
|
|
20240614,162900,653912600,22100,22100,22100,22100,0
|
|
20240614,162800,653912600,22100,22100,22100,22100,0
|
|
20240614,162700,653912600,22100,22100,22100,22100,0
|
|
20240614,162600,653912600,22100,22100,22100,22100,0
|
|
20240614,162500,653912600,22100,22100,22100,22100,0
|
|
20240614,162400,653912600,22100,22100,22100,22100,0
|
|
20240614,162300,653912600,22100,22100,22100,22100,0
|
|
20240614,162200,653912600,22100,22100,22100,22100,0
|
|
20240614,162100,653912600,22100,22100,22100,22100,0
|
|
20240614,162000,653912600,22100,22100,22100,22100,0
|
|
20240614,161900,653912600,22100,22100,22100,22100,0
|
|
20240614,161800,653912600,22100,22100,22100,22100,0
|
|
20240614,161700,653912600,22100,22100,22100,22100,0
|
|
20240614,161600,653912600,22100,22100,22100,22100,0
|
|
20240614,161500,653912600,22100,22100,22100,22100,0
|
|
20240614,161400,653912600,22100,22100,22100,22100,0
|
|
20240614,161300,653912600,22100,22100,22100,22100,0
|
|
20240614,161200,653912600,22100,22100,22100,22100,0
|
|
20240614,161100,653912600,22100,22100,22100,22100,0
|
|
20240614,161000,653912600,22100,22100,22100,22100,0
|
|
20240614,160900,653912600,22100,22100,22100,22100,0
|
|
20240614,160800,653912600,22100,22100,22100,22100,0
|
|
20240614,160700,653912600,22100,22100,22100,22100,0
|
|
20240614,160600,653912600,22100,22100,22100,22100,0
|
|
20240614,160500,653912600,22100,22100,22100,22100,0
|
|
20240614,160400,653912600,22100,22100,22100,22100,6255
|
|
20240614,160300,653912600,22100,22100,22100,22100,0
|
|
20240614,160200,653912600,22100,22100,22100,22100,0
|
|
20240614,160100,653912600,22100,22100,22100,22100,0
|
|
20240614,160000,653912600,22100,22100,22100,22100,0
|
|
20240614,155900,653912600,22100,22100,22100,22100,0
|
|
20240614,155800,653912600,22100,22100,22100,22100,0
|
|
20240614,155700,653912600,22100,22100,22100,22100,0
|
|
20240614,155600,653912600,22100,22100,22100,22100,0
|
|
20240614,155500,653912600,22100,22100,22100,22100,0
|
|
20240614,155400,653912600,22100,22100,22100,22100,0
|
|
20240614,155300,653912600,22100,22100,22100,22100,0
|
|
20240614,155200,653912600,22100,22100,22100,22100,0
|
|
20240614,155100,653912600,22100,22100,22100,22100,0
|
|
20240614,155000,653912600,22100,22100,22100,22100,0
|
|
20240614,154900,653912600,22100,22100,22100,22100,0
|
|
20240614,154800,653912600,22100,22100,22100,22100,0
|
|
20240614,154700,653912600,22100,22100,22100,22100,0
|
|
20240614,154600,653912600,22100,22100,22100,22100,0
|
|
20240614,154500,653912600,22100,22100,22100,22100,0
|
|
20240614,154400,653912600,22100,22100,22100,22100,0
|
|
20240614,154300,653912600,22100,22100,22100,22100,0
|
|
20240614,154200,653912600,22100,22100,22100,22100,0
|
|
20240614,154100,653912600,22100,22100,22100,22100,0
|
|
20240614,154000,653912600,22100,22100,22100,22100,0
|
|
20240614,153900,653912600,22100,22100,22100,22100,0
|
|
20240614,153800,653912600,22100,22100,22100,22100,0
|
|
20240614,153700,653912600,22100,22100,22100,22100,0
|
|
20240614,153600,653912600,22100,22100,22100,22100,0
|
|
20240614,153500,653912600,22100,22100,22100,22100,0
|
|
20240614,153400,653912600,22100,22100,22100,22100,6255
|
|
20240614,153300,653912600,22100,22100,22100,22100,0
|
|
20240614,153200,653912600,22100,22100,22100,22100,0
|
|
20240614,153100,653912600,22100,22100,22100,22100,0
|
|
20240614,153000,653912600,22100,22100,22100,22100,6255
|
|
20240614,152900,515677100,22250,22250,22250,22250,0
|
|
20240614,152800,515677100,22250,22250,22250,22250,0
|
|
20240614,152700,515677100,22250,22250,22250,22250,0
|
|
20240614,152600,515677100,22250,22250,22250,22250,0
|
|
20240614,152500,515677100,22250,22250,22250,22250,0
|
|
20240614,152400,515677100,22250,22250,22250,22250,0
|
|
20240614,152300,515677100,22250,22250,22250,22250,0
|
|
20240614,152200,515677100,22250,22250,22250,22250,0
|
|
20240614,152100,515677100,22250,22250,22250,22250,0
|
|
20240614,152000,515677100,22250,22250,22250,22250,0
|
|
20240614,151900,515677100,22250,22250,22250,22200,258
|
|
20240614,151800,509940800,22250,22250,22250,22250,182
|
|
20240614,151700,505891300,22200,22200,22250,22200,42
|
|
20240614,151600,504957900,22250,22200,22250,22200,119
|
|
20240614,151500,502315050,22150,22150,22250,22150,38
|
|
20240614,151400,501471650,22250,22150,22250,22150,39
|
|
20240614,151300,500607400,22250,22150,22250,22150,47
|
|
20240614,151200,499565950,22250,22250,22250,22150,12
|
|
20240614,151100,499299650,22150,22150,22250,22150,18
|
|
20240614,151000,498900750,22250,22150,22250,22150,19
|
|
20240614,150900,498478900,22250,22250,22250,22150,23
|
|
20240614,150800,497968750,22200,22150,22250,22150,59
|
|
20240614,150700,496661300,22250,22150,22250,22150,50
|
|
20240614,150600,495553300,22150,22200,22200,22150,28
|
|
20240614,150500,494932550,22150,22150,22150,22150,16
|
|
20240614,150400,494578150,22200,22250,22250,22200,70
|
|
20240614,150300,493023950,22200,22250,22250,22200,67
|
|
20240614,150200,491536350,22200,22200,22250,22200,10
|
|
20240614,150100,491314250,22200,22200,22200,22200,15
|
|
20240614,150000,490981250,22250,22250,22250,22200,93
|
|
20240614,145900,488916450,22200,22200,22250,22200,80
|
|
20240614,145800,487140350,22250,22200,22250,22200,27
|
|
20240614,145700,486540800,22200,22200,22250,22200,19
|
|
20240614,145600,486118900,22200,22200,22250,22200,31
|
|
20240614,145500,485430550,22200,22200,22250,22200,19
|
|
20240614,145400,485008650,22200,22200,22250,22200,37
|
|
20240614,145300,484187150,22200,22200,22250,22200,11
|
|
20240614,145200,483942800,22200,22250,22250,22200,17
|
|
20240614,145100,483565300,22200,22200,22250,22200,12
|
|
20240614,145000,483298800,22200,22200,22250,22150,67
|
|
20240614,144900,481811850,22200,22200,22200,22150,75
|
|
20240614,144800,480150400,22150,22200,22200,22150,55
|
|
20240614,144700,478932000,22150,22150,22250,22150,11
|
|
20240614,144600,478688200,22250,22250,22250,22150,69
|
|
20240614,144500,477159450,22150,22250,22250,22150,42
|
|
20240614,144400,476228850,22150,22150,22150,22150,16
|
|
20240614,144300,475874450,22150,22150,22150,22150,23
|
|
20240614,144200,475365000,22150,22150,22150,22150,17
|
|
20240614,144100,474988450,22150,22150,22150,22150,8
|
|
20240614,144000,474811250,22150,22150,22150,22150,15
|
|
20240614,143900,474479000,22150,22150,22150,22150,9
|
|
20240614,143800,474279650,22150,22150,22150,22150,35
|
|
20240614,143700,473504400,22150,22150,22250,22150,8
|
|
20240614,143600,473327100,22150,22150,22150,22150,16
|
|
20240614,143500,472972700,22150,22150,22150,22150,16
|
|
20240614,143400,472618300,22150,22150,22150,22150,9
|
|
20240614,143300,472418950,22150,22150,22200,22150,48
|
|
20240614,143200,471355350,22150,22200,22200,22150,10
|
|
20240614,143100,471133550,22200,22200,22200,22200,16
|
|
20240614,143000,470778350,22200,22200,22200,22200,7
|
|
20240614,142900,470622950,22200,22200,22200,22200,22
|
|
20240614,142800,470134550,22150,22150,22150,22150,31
|
|
20240614,142700,469447900,22150,22150,22150,22150,15
|
|
20240614,142600,469115650,22150,22150,22150,22150,8
|
|
20240614,142500,468938450,22150,22150,22150,22150,18
|
|
20240614,142400,468539750,22150,22150,22150,22150,7
|
|
20240614,142300,468384700,22150,22150,22150,22150,51
|
|
20240614,142200,467255050,22150,22150,22150,22150,207
|
|
20240614,142100,462670000,22150,22150,22150,22150,16
|
|
20240614,142000,462315600,22150,22150,22200,22150,177
|
|
20240614,141900,458388800,22150,22200,22200,22150,28
|
|
20240614,141800,457767850,22200,22200,22200,22200,35
|
|
20240614,141700,456990850,22150,22150,22200,22150,18
|
|
20240614,141600,456592100,22150,22150,22150,22150,16
|
|
20240614,141500,456237700,22150,22150,22150,22150,7
|
|
20240614,141400,456082650,22150,22150,22150,22150,16
|
|
20240614,141300,455728250,22150,22150,22200,22150,8
|
|
20240614,141200,455551000,22150,22150,22200,22150,15
|
|
20240614,141100,455218700,22150,22150,22150,22150,8
|
|
20240614,141000,455041500,22150,22150,22150,22150,17
|
|
20240614,140900,454664950,22150,22150,22250,22150,26
|
|
20240614,140800,454088950,22150,22150,22150,22150,19
|
|
20240614,140700,453668100,22150,22200,22200,22150,7
|
|
20240614,140600,453512900,22200,22150,22250,22150,32
|
|
20240614,140500,452802600,22150,22150,22200,22150,308
|
|
20240614,140400,445965400,22150,22200,22200,22150,78
|
|
20240614,140300,444234550,22150,22150,22150,22150,20
|
|
20240614,140200,443791550,22150,22150,22150,22150,91
|
|
20240614,140100,441775900,22150,22150,22150,22150,8
|
|
20240614,140000,441598700,22150,22150,22150,22150,23
|
|
20240614,135900,441089250,22150,22150,22150,22150,8
|
|
20240614,135800,440912050,22200,22150,22200,22150,45
|
|
20240614,135700,439915150,22150,22150,22150,22150,15
|
|
20240614,135600,439582900,22150,22200,22200,22150,52
|
|
20240614,135500,438429450,22200,22200,22200,22200,15
|
|
20240614,135400,438096450,22200,22200,22200,22200,212
|
|
20240614,135300,433390050,22200,22200,22200,22200,59
|
|
20240614,135200,432080250,22200,22200,22200,22200,10
|
|
20240614,135100,431858250,22200,22200,22200,22200,40
|
|
20240614,135000,430970250,22200,22200,22200,22200,43
|
|
20240614,134900,430015650,22200,22200,22200,22200,15
|
|
20240614,134800,429682650,22200,22200,22200,22200,23
|
|
20240614,134700,429172050,22200,22200,22200,22200,79
|
|
20240614,134600,427418250,22200,22200,22200,22200,38
|
|
20240614,134500,426574650,22200,22200,22200,22200,82
|
|
20240614,134400,424754250,22200,22200,22200,22200,8
|
|
20240614,134300,424576650,22200,22200,22250,22200,38
|
|
20240614,134200,423732850,22200,22200,22200,22200,39
|
|
20240614,134100,422867050,22200,22200,22200,22200,62
|
|
20240614,134000,421490650,22200,22200,22200,22200,33
|
|
20240614,133900,420758050,22200,22200,22200,22200,0
|
|
20240614,133800,420758050,22200,22200,22200,22200,39
|
|
20240614,133700,419892250,22200,22200,22200,22200,0
|
|
20240614,133600,419892250,22200,22200,22200,22200,35
|
|
20240614,133500,419115250,22200,22200,22200,22200,0
|
|
20240614,133400,419115250,22200,22200,22200,22200,1
|
|
20240614,133300,419093050,22200,22200,22200,22200,13
|
|
20240614,133200,418804450,22200,22200,22200,22200,40
|
|
20240614,133100,417916450,22200,22200,22200,22200,0
|
|
20240614,133000,417916450,22200,22200,22200,22200,49
|
|
20240614,132900,416828650,22300,22300,22300,22300,1
|
|
20240614,132800,416806350,22200,22200,22200,22200,2
|
|
20240614,132700,416761950,22200,22200,22200,22200,0
|
|
20240614,132600,416761950,22200,22200,22200,22200,0
|
|
20240614,132500,416761950,22200,22200,22200,22200,35
|
|
20240614,132400,415984950,22300,22300,22300,22300,0
|
|
20240614,132300,415984950,22300,22300,22300,22300,2
|
|
20240614,132200,415940350,22200,22200,22200,22200,0
|
|
20240614,132100,415940350,22200,22300,22300,22200,2
|
|
20240614,132000,415895850,22300,22300,22300,22300,3
|
|
20240614,131900,415828950,22300,22300,22300,22300,4
|
|
20240614,131800,415739750,22300,22300,22300,22300,15
|
|
20240614,131700,415405250,22300,22300,22300,22300,0
|
|
20240614,131600,415405250,22300,22300,22300,22300,0
|
|
20240614,131500,415405250,22300,22300,22300,22300,0
|
|
20240614,131400,415405250,22300,22300,22300,22300,1
|
|
20240614,131300,415382950,22300,22300,22300,22300,1
|
|
20240614,131200,415360650,22200,22200,22200,22200,0
|
|
20240614,131100,415360650,22200,22200,22200,22200,0
|
|
20240614,131000,415360650,22200,22200,22200,22200,0
|
|
20240614,130900,415360650,22200,22250,22250,22200,64
|
|
20240614,130800,413939800,22200,22200,22200,22200,30
|
|
20240614,130700,413273800,22200,22200,22200,22200,0
|
|
20240614,130600,413273800,22200,22250,22250,22200,59
|
|
20240614,130500,411963950,22300,22300,22300,22300,0
|
|
20240614,130400,411963950,22300,22300,22300,22300,0
|
|
20240614,130300,411963950,22300,22300,22300,22300,0
|
|
20240614,130200,411963950,22300,22300,22300,22300,0
|
|
20240614,130100,411963950,22300,22300,22300,22300,0
|
|
20240614,130000,411963950,22300,22200,22300,22200,3
|
|
20240614,125900,411897250,22200,22200,22200,22200,0
|
|
20240614,125800,411897250,22200,22200,22200,22200,0
|
|
20240614,125700,411897250,22200,22200,22200,22200,0
|
|
20240614,125600,411897250,22200,22200,22200,22200,0
|
|
20240614,125500,411897250,22200,22200,22200,22200,4
|
|
20240614,125400,411808450,22300,22300,22300,22300,1
|
|
20240614,125300,411786150,22300,22300,22300,22300,9
|
|
20240614,125200,411585450,22300,22200,22300,22200,11
|
|
20240614,125100,411340250,22300,22300,22300,22300,10
|
|
20240614,125000,411117250,22300,22300,22300,22300,0
|
|
20240614,124900,411117250,22300,22300,22300,22300,19
|
|
20240614,124800,410693550,22300,22300,22300,22300,133
|
|
20240614,124700,407727650,22300,22300,22300,22300,0
|
|
20240614,124600,407727650,22300,22250,22300,22150,147
|
|
20240614,124500,404462200,22250,22250,22250,22250,0
|
|
20240614,124400,404462200,22250,22200,22250,22200,239
|
|
20240614,124300,399147450,22200,22200,22200,22200,97
|
|
20240614,124200,396994050,22250,22250,22250,22250,0
|
|
20240614,124100,396994050,22250,22250,22250,22250,2
|
|
20240614,124000,396949550,22250,22250,22250,22250,5
|
|
20240614,123900,396838300,22250,22250,22250,22250,0
|
|
20240614,123800,396838300,22250,22250,22250,22250,6
|
|
20240614,123700,396704800,22250,22250,22250,22250,0
|
|
20240614,123600,396704800,22250,22250,22250,22250,0
|
|
20240614,123500,396704800,22250,22250,22250,22250,7
|
|
20240614,123400,396549050,22250,22250,22250,22250,0
|
|
20240614,123300,396549050,22250,22250,22250,22250,0
|
|
20240614,123200,396549050,22250,22250,22250,22250,3
|
|
20240614,123100,396482300,22300,22300,22300,22300,0
|
|
20240614,123000,396482300,22300,22300,22300,22300,0
|
|
20240614,122900,396482300,22300,22300,22300,22300,0
|
|
20240614,122800,396482300,22300,22300,22300,22300,0
|
|
20240614,122700,396482300,22300,22300,22300,22300,0
|
|
20240614,122600,396482300,22300,22300,22300,22300,1
|
|
20240614,122500,396460000,22300,22300,22300,22300,0
|
|
20240614,122400,396460000,22300,22300,22300,22300,0
|
|
20240614,122300,396460000,22300,22300,22300,22300,0
|
|
20240614,122200,396460000,22300,22300,22300,22300,10
|
|
20240614,122100,396237000,22300,22300,22300,22300,0
|
|
20240614,122000,396237000,22300,22300,22300,22300,2
|
|
20240614,121900,396192400,22300,22300,22300,22300,0
|
|
20240614,121800,396192400,22300,22300,22300,22300,0
|
|
20240614,121700,396192400,22300,22300,22300,22300,56
|
|
20240614,121600,394943600,22300,22200,22300,22200,1663
|
|
20240614,121500,358024500,22200,22200,22200,22200,0
|
|
20240614,121400,358024500,22200,22200,22200,22200,4
|
|
20240614,121300,357935700,22200,22100,22200,22100,27
|
|
20240614,121200,357338900,22100,22150,22150,22100,36
|
|
20240614,121100,356541600,22200,22200,22200,22200,0
|
|
20240614,121000,356541600,22200,22200,22200,22200,1
|
|
20240614,120900,356519400,22150,22150,22150,22150,0
|
|
20240614,120800,356519400,22150,22150,22150,22150,22
|
|
20240614,120700,356032100,22150,22150,22150,22150,35
|
|
20240614,120600,355256850,22150,22150,22150,22150,1
|
|
20240614,120500,355234700,22150,22150,22150,22150,0
|
|
20240614,120400,355234700,22150,22150,22150,22150,0
|
|
20240614,120300,355234700,22150,22150,22150,22150,4
|
|
20240614,120200,355146100,22150,22150,22150,22150,24
|
|
20240614,120100,354614500,22150,22150,22150,22150,0
|
|
20240614,120000,354614500,22150,22150,22150,22150,56
|
|
20240614,115900,353374100,22150,22150,22150,22150,0
|
|
20240614,115800,353374100,22150,22150,22150,22150,9
|
|
20240614,115700,353174750,22200,22200,22200,22200,0
|
|
20240614,115600,353174750,22200,22200,22200,22200,0
|
|
20240614,115500,353174750,22200,22200,22200,22200,0
|
|
20240614,115400,353174750,22200,22100,22200,22100,5
|
|
20240614,115300,353064150,22100,22100,22100,22100,30
|
|
20240614,115200,352401150,22200,22200,22200,22200,51
|
|
20240614,115100,351268950,22100,22100,22100,22100,32
|
|
20240614,115000,350561750,22100,22100,22100,22100,0
|
|
20240614,114900,350561750,22100,22100,22100,22100,0
|
|
20240614,114800,350561750,22100,22100,22100,22100,0
|
|
20240614,114700,350561750,22100,22100,22100,22100,0
|
|
20240614,114600,350561750,22100,22100,22100,22100,0
|
|
20240614,114500,350561750,22100,22100,22100,22100,0
|
|
20240614,114400,350561750,22100,22100,22100,22100,0
|
|
20240614,114300,350561750,22100,22150,22150,22100,62
|
|
20240614,114200,349191200,22100,22100,22100,22100,0
|
|
20240614,114100,349191200,22100,22150,22150,22100,60
|
|
20240614,114000,347863300,22100,22100,22100,22100,0
|
|
20240614,113900,347863300,22100,22150,22150,22100,316
|
|
20240614,113800,340879350,22200,22150,22200,22150,105
|
|
20240614,113700,338553550,22150,22150,22150,22100,60
|
|
20240614,113600,337227450,22150,22150,22150,22150,1500
|
|
20240614,113500,304002450,22200,22200,22200,22200,0
|
|
20240614,113400,304002450,22200,22200,22200,22200,0
|
|
20240614,113300,304002450,22200,22200,22200,22200,702
|
|
20240614,113200,288418050,22200,22200,22200,22200,1
|
|
20240614,113100,288395850,22250,22250,22250,22250,0
|
|
20240614,113000,288395850,22250,22250,22250,22250,21
|
|
20240614,112900,287928600,22200,22200,22200,22200,0
|
|
20240614,112800,287928600,22200,22200,22200,22200,50
|
|
20240614,112700,286818600,22200,22200,22200,22200,570
|
|
20240614,112600,274164600,22250,22250,22250,22250,0
|
|
20240614,112500,274164600,22250,22250,22250,22250,0
|
|
20240614,112400,274164600,22250,22200,22250,22200,106
|
|
20240614,112300,271811150,22350,22350,22350,22350,0
|
|
20240614,112200,271811150,22350,22350,22350,22350,0
|
|
20240614,112100,271811150,22350,22350,22350,22350,18
|
|
20240614,112000,271408850,22200,22200,22200,22200,0
|
|
20240614,111900,271408850,22200,22200,22200,22200,1
|
|
20240614,111800,271386650,22200,22200,22200,22200,0
|
|
20240614,111700,271386650,22200,22200,22200,22200,0
|
|
20240614,111600,271386650,22200,22200,22200,22200,0
|
|
20240614,111500,271386650,22200,22200,22200,22200,0
|
|
20240614,111400,271386650,22200,22200,22200,22200,10
|
|
20240614,111300,271164650,22200,22200,22200,22200,0
|
|
20240614,111200,271164650,22200,22200,22200,22200,428
|
|
20240614,111100,261663050,22350,22300,22350,22300,400
|
|
20240614,111000,252739300,22250,22250,22250,22250,0
|
|
20240614,110900,252739300,22250,22250,22250,22250,0
|
|
20240614,110800,252739300,22250,22250,22250,22250,52
|
|
20240614,110700,251582300,22250,22250,22250,22250,0
|
|
20240614,110600,251582300,22250,22250,22250,22250,0
|
|
20240614,110500,251582300,22250,22250,22250,22250,0
|
|
20240614,110400,251582300,22250,22250,22250,22250,46
|
|
20240614,110300,250558800,22250,22250,22250,22250,73
|
|
20240614,110200,248934550,22250,22250,22250,22250,0
|
|
20240614,110100,248934550,22250,22250,22250,22250,99
|
|
20240614,110000,246731800,22250,22250,22250,22250,1
|
|
20240614,105900,246709550,22200,22200,22200,22200,0
|
|
20240614,105800,246709550,22200,22200,22200,22200,0
|
|
20240614,105700,246709550,22200,22200,22200,22200,0
|
|
20240614,105600,246709550,22200,22150,22200,22150,56
|
|
20240614,105500,245468850,22200,22200,22200,22200,100
|
|
20240614,105400,243248850,22200,22200,22200,22200,47
|
|
20240614,105300,242205450,22200,22150,22200,22150,165
|
|
20240614,105200,238543450,22150,22150,22150,22150,22
|
|
20240614,105100,238056150,22150,22150,22150,22150,0
|
|
20240614,105000,238056150,22150,22150,22150,22150,24
|
|
20240614,104900,237524550,22250,22250,22250,22250,1
|
|
20240614,104800,237502300,22200,22150,22200,22150,19
|
|
20240614,104700,237081200,22150,22200,22200,22150,1872
|
|
20240614,104600,195613900,22200,22200,22200,22150,50
|
|
20240614,104500,194505650,22150,22150,22150,22150,36
|
|
20240614,104400,193708250,22200,22200,22200,22200,6
|
|
20240614,104300,193575050,22250,22150,22250,22150,37
|
|
20240614,104200,192753200,22250,22200,22250,22150,1699
|
|
20240614,104100,155035650,22250,22250,22250,22250,2142
|
|
20240614,104000,107376150,22250,22300,22300,22250,64
|
|
20240614,103900,105950950,22250,22300,22300,22250,39
|
|
20240614,103800,105083100,22300,22300,22300,22250,750
|
|
20240614,103700,88360100,22300,22300,22300,22300,21
|
|
20240614,103600,87891800,22300,22300,22300,22300,0
|
|
20240614,103500,87891800,22300,22300,22300,22300,61
|
|
20240614,103400,86531500,22300,22300,22300,22300,0
|
|
20240614,103300,86531500,22300,22300,22300,22300,6
|
|
20240614,103200,86397700,22350,22300,22350,22300,16
|
|
20240614,103100,86040850,22300,22300,22300,22300,38
|
|
20240614,103000,85193450,22300,22300,22300,22300,0
|
|
20240614,102900,85193450,22300,22300,22300,22300,40
|
|
20240614,102800,84301450,22300,22300,22300,22300,0
|
|
20240614,102700,84301450,22300,22300,22300,22300,76
|
|
20240614,102600,82606650,22300,22300,22300,22300,143
|
|
20240614,102500,79417750,22350,22350,22350,22350,0
|
|
20240614,102400,79417750,22350,22350,22350,22350,0
|
|
20240614,102300,79417750,22350,22350,22350,22350,0
|
|
20240614,102200,79417750,22350,22350,22350,22350,0
|
|
20240614,102100,79417750,22350,22350,22350,22350,1
|
|
20240614,102000,79395400,22400,22400,22400,22400,0
|
|
20240614,101900,79395400,22400,22400,22400,22400,0
|
|
20240614,101800,79395400,22400,22400,22400,22400,5
|
|
20240614,101700,79283400,22350,22350,22350,22350,9
|
|
20240614,101600,79082250,22350,22350,22350,22350,0
|
|
20240614,101500,79082250,22350,22350,22350,22350,0
|
|
20240614,101400,79082250,22350,22350,22350,22350,0
|
|
20240614,101300,79082250,22350,22300,22350,22300,51
|
|
20240614,101200,77942450,22350,22300,22350,22300,203
|
|
20240614,101100,73406950,22300,22300,22300,22300,0
|
|
20240614,101000,73406950,22300,22300,22300,22300,1
|
|
20240614,100900,73384650,22350,22350,22350,22350,1
|
|
20240614,100800,73362300,22350,22350,22350,22350,0
|
|
20240614,100700,73362300,22350,22350,22350,22350,0
|
|
20240614,100600,73362300,22350,22350,22350,22350,1
|
|
20240614,100500,73339950,22350,22350,22350,22350,1
|
|
20240614,100400,73317600,22350,22350,22350,22350,1
|
|
20240614,100300,73295250,22350,22350,22350,22350,1
|
|
20240614,100200,73272900,22350,22350,22350,22350,30
|
|
20240614,100100,72602400,22350,22350,22350,22350,1
|
|
20240614,100000,72580050,22300,22300,22300,22300,34
|
|
20240614,095900,71821850,22300,22300,22300,22300,0
|
|
20240614,095800,71821850,22300,22300,22300,22300,403
|
|
20240614,095700,62834950,22350,22350,22350,22350,0
|
|
20240614,095600,62834950,22350,22350,22350,22350,0
|
|
20240614,095500,62834950,22350,22350,22350,22350,0
|
|
20240614,095400,62834950,22350,22350,22350,22350,13
|
|
20240614,095300,62544400,22350,22350,22350,22350,0
|
|
20240614,095200,62544400,22350,22350,22350,22350,1
|
|
20240614,095100,62522050,22300,22350,22350,22300,3
|
|
20240614,095000,62455050,22350,22350,22350,22350,9
|
|
20240614,094900,62253900,22350,22350,22350,22350,0
|
|
20240614,094800,62253900,22350,22350,22350,22350,60
|
|
20240614,094700,60912900,22350,22350,22350,22350,5
|
|
20240614,094600,60801150,22350,22350,22350,22350,1
|
|
20240614,094500,60778800,22350,22350,22350,22350,74
|
|
20240614,094400,59124900,22350,22350,22350,22350,40
|
|
20240614,094300,58230900,22350,22350,22350,22350,0
|
|
20240614,094200,58230900,22350,22350,22350,22350,1
|
|
20240614,094100,58208550,22350,22350,22350,22350,87
|
|
20240614,094000,56264100,22350,22350,22350,22350,0
|
|
20240614,093900,56264100,22350,22350,22350,22350,300
|
|
20240614,093800,49559100,22400,22400,22400,22400,3
|
|
20240614,093700,49491900,22400,22400,22400,22400,1
|
|
20240614,093600,49469500,22400,22400,22400,22400,0
|
|
20240614,093500,49469500,22400,22400,22400,22400,101
|
|
20240614,093400,47207100,22350,22350,22350,22350,5
|
|
20240614,093300,47095350,22400,22400,22400,22400,2
|
|
20240614,093200,47050550,22400,22400,22400,22400,0
|
|
20240614,093100,47050550,22400,22400,22400,22400,46
|
|
20240614,093000,46020150,22400,22400,22400,22400,0
|
|
20240614,092900,46020150,22400,22400,22400,22400,60
|
|
20240614,092800,44676150,22400,22400,22400,22400,45
|
|
20240614,092700,43668150,22400,22400,22400,22400,1
|
|
20240614,092600,43645750,22400,22400,22400,22400,7
|
|
20240614,092500,43488950,22300,22300,22300,22300,27
|
|
20240614,092400,42886850,22300,22300,22300,22300,0
|
|
20240614,092300,42886850,22300,22300,22300,22300,10
|
|
20240614,092200,42663850,22300,22350,22350,22300,180
|
|
20240614,092100,38644050,22350,22350,22350,22350,0
|
|
20240614,092000,38644050,22350,22350,22350,22350,0
|
|
20240614,091900,38644050,22350,22350,22350,22350,0
|
|
20240614,091800,38644050,22350,22350,22350,22350,0
|
|
20240614,091700,38644050,22350,22300,22350,22300,244
|
|
20240614,091600,33190700,22300,22300,22300,22300,0
|
|
20240614,091500,33190700,22300,22300,22300,22300,132
|
|
20240614,091400,30247100,22250,22250,22250,22250,0
|
|
20240614,091300,30247100,22250,22250,22250,22250,403
|
|
20240614,091200,21280350,22300,22300,22300,22300,312
|
|
20240614,091100,14322750,22300,22350,22350,22300,217
|
|
20240614,091000,9483300,22350,22350,22350,22350,1
|
|
20240614,090900,9460950,22350,22350,22350,22350,3
|
|
20240614,090800,9393900,22350,22350,22350,22350,138
|
|
20240614,090700,6309600,22350,22350,22350,22350,1
|
|
20240614,090600,6287250,22350,22350,22350,22350,0
|
|
20240614,090500,6287250,22350,22350,22350,22350,0
|
|
20240614,090400,6287250,22350,22350,22350,22350,0
|
|
20240614,090300,6287250,22350,22350,22350,22350,92
|
|
20240614,090200,4231050,22350,22350,22350,22350,49
|
|
20240614,090100,3135900,22350,22350,22350,22350,5
|
|
20240614,090000,3024150,22400,22350,22550,22350,135
|