579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183600,605949950,22500,22500,22500,22500,1042
|
|
20240624,183500,605949950,22500,22500,22500,22500,0
|
|
20240624,183400,605949950,22500,22500,22500,22500,0
|
|
20240624,183300,605949950,22500,22500,22500,22500,0
|
|
20240624,183200,605949950,22500,22500,22500,22500,0
|
|
20240624,183100,605949950,22500,22500,22500,22500,0
|
|
20240624,183000,605949950,22500,22500,22500,22500,0
|
|
20240624,182900,605949950,22500,22500,22500,22500,0
|
|
20240624,182800,605949950,22500,22500,22500,22500,0
|
|
20240624,182700,605949950,22500,22500,22500,22500,0
|
|
20240624,182600,605949950,22500,22500,22500,22500,0
|
|
20240624,182500,605949950,22500,22500,22500,22500,0
|
|
20240624,182400,605949950,22500,22500,22500,22500,0
|
|
20240624,182300,605949950,22500,22500,22500,22500,0
|
|
20240624,182200,605949950,22500,22500,22500,22500,0
|
|
20240624,182100,605949950,22500,22500,22500,22500,0
|
|
20240624,182000,605949950,22500,22500,22500,22500,0
|
|
20240624,181900,605949950,22500,22500,22500,22500,0
|
|
20240624,181800,605949950,22500,22500,22500,22500,0
|
|
20240624,181700,605949950,22500,22500,22500,22500,0
|
|
20240624,181600,605949950,22500,22500,22500,22500,0
|
|
20240624,181500,605949950,22500,22500,22500,22500,0
|
|
20240624,181400,605949950,22500,22500,22500,22500,0
|
|
20240624,181300,605949950,22500,22500,22500,22500,0
|
|
20240624,181200,605949950,22500,22500,22500,22500,0
|
|
20240624,181100,605949950,22500,22500,22500,22500,0
|
|
20240624,181000,605949950,22500,22500,22500,22500,0
|
|
20240624,180900,605949950,22500,22500,22500,22500,0
|
|
20240624,180800,605949950,22500,22500,22500,22500,0
|
|
20240624,180700,605949950,22500,22500,22500,22500,0
|
|
20240624,180600,605949950,22500,22500,22500,22500,1042
|
|
20240624,180500,605949950,22500,22500,22500,22500,0
|
|
20240624,180400,605949950,22500,22500,22500,22500,0
|
|
20240624,180300,605949950,22500,22500,22500,22500,0
|
|
20240624,180200,605949950,22500,22500,22500,22500,0
|
|
20240624,180100,605949950,22500,22500,22500,22500,0
|
|
20240624,180000,605949950,22500,22500,22500,22500,0
|
|
20240624,175900,605949950,22500,22500,22500,22500,0
|
|
20240624,175800,605949950,22500,22500,22500,22500,0
|
|
20240624,175700,605949950,22500,22500,22500,22500,0
|
|
20240624,175600,605949950,22500,22500,22500,22500,0
|
|
20240624,175500,605949950,22500,22500,22500,22500,0
|
|
20240624,175400,605949950,22500,22500,22500,22500,0
|
|
20240624,175300,605949950,22500,22500,22500,22500,0
|
|
20240624,175200,605949950,22500,22500,22500,22500,0
|
|
20240624,175100,605949950,22500,22500,22500,22500,0
|
|
20240624,175000,605949950,22500,22500,22500,22500,0
|
|
20240624,174900,605949950,22500,22500,22500,22500,0
|
|
20240624,174800,605949950,22500,22500,22500,22500,0
|
|
20240624,174700,605949950,22500,22500,22500,22500,0
|
|
20240624,174600,605949950,22500,22500,22500,22500,0
|
|
20240624,174500,605949950,22500,22500,22500,22500,0
|
|
20240624,174400,605949950,22500,22500,22500,22500,0
|
|
20240624,174300,605949950,22500,22500,22500,22500,0
|
|
20240624,174200,605949950,22500,22500,22500,22500,0
|
|
20240624,174100,605949950,22500,22500,22500,22500,0
|
|
20240624,174000,605949950,22500,22500,22500,22500,0
|
|
20240624,173900,605949950,22500,22500,22500,22500,0
|
|
20240624,173800,605949950,22500,22500,22500,22500,0
|
|
20240624,173700,605949950,22500,22500,22500,22500,0
|
|
20240624,173600,605949950,22500,22500,22500,22500,1042
|
|
20240624,173500,605949950,22500,22500,22500,22500,0
|
|
20240624,173400,605949950,22500,22500,22500,22500,0
|
|
20240624,173300,605949950,22500,22500,22500,22500,0
|
|
20240624,173200,605949950,22500,22500,22500,22500,0
|
|
20240624,173100,605949950,22500,22500,22500,22500,0
|
|
20240624,173000,605949950,22500,22500,22500,22500,0
|
|
20240624,172900,605949950,22500,22500,22500,22500,0
|
|
20240624,172800,605949950,22500,22500,22500,22500,0
|
|
20240624,172700,605949950,22500,22500,22500,22500,0
|
|
20240624,172600,605949950,22500,22500,22500,22500,0
|
|
20240624,172500,605949950,22500,22500,22500,22500,0
|
|
20240624,172400,605949950,22500,22500,22500,22500,0
|
|
20240624,172300,605949950,22500,22500,22500,22500,0
|
|
20240624,172200,605949950,22500,22500,22500,22500,0
|
|
20240624,172100,605949950,22500,22500,22500,22500,0
|
|
20240624,172000,605949950,22500,22500,22500,22500,0
|
|
20240624,171900,605949950,22500,22500,22500,22500,0
|
|
20240624,171800,605949950,22500,22500,22500,22500,0
|
|
20240624,171700,605949950,22500,22500,22500,22500,0
|
|
20240624,171600,605949950,22500,22500,22500,22500,0
|
|
20240624,171500,605949950,22500,22500,22500,22500,0
|
|
20240624,171400,605949950,22500,22500,22500,22500,0
|
|
20240624,171300,605949950,22500,22500,22500,22500,0
|
|
20240624,171200,605949950,22500,22500,22500,22500,0
|
|
20240624,171100,605949950,22500,22500,22500,22500,0
|
|
20240624,171000,605949950,22500,22500,22500,22500,0
|
|
20240624,170900,605949950,22500,22500,22500,22500,0
|
|
20240624,170800,605949950,22500,22500,22500,22500,0
|
|
20240624,170700,605949950,22500,22500,22500,22500,0
|
|
20240624,170600,605949950,22500,22500,22500,22500,1042
|
|
20240624,170500,605949950,22500,22500,22500,22500,0
|
|
20240624,170400,605949950,22500,22500,22500,22500,0
|
|
20240624,170300,605949950,22500,22500,22500,22500,0
|
|
20240624,170200,605949950,22500,22500,22500,22500,0
|
|
20240624,170100,605949950,22500,22500,22500,22500,0
|
|
20240624,170000,605949950,22500,22500,22500,22500,0
|
|
20240624,165900,605949950,22500,22500,22500,22500,0
|
|
20240624,165800,605949950,22500,22500,22500,22500,0
|
|
20240624,165700,605949950,22500,22500,22500,22500,0
|
|
20240624,165600,605949950,22500,22500,22500,22500,0
|
|
20240624,165500,605949950,22500,22500,22500,22500,0
|
|
20240624,165400,605949950,22500,22500,22500,22500,0
|
|
20240624,165300,605949950,22500,22500,22500,22500,0
|
|
20240624,165200,605949950,22500,22500,22500,22500,0
|
|
20240624,165100,605949950,22500,22500,22500,22500,0
|
|
20240624,165000,605949950,22500,22500,22500,22500,0
|
|
20240624,164900,605949950,22500,22500,22500,22500,0
|
|
20240624,164800,605949950,22500,22500,22500,22500,0
|
|
20240624,164700,605949950,22500,22500,22500,22500,0
|
|
20240624,164600,605949950,22500,22500,22500,22500,0
|
|
20240624,164500,605949950,22500,22500,22500,22500,0
|
|
20240624,164400,605949950,22500,22500,22500,22500,0
|
|
20240624,164300,605949950,22500,22500,22500,22500,0
|
|
20240624,164200,605949950,22500,22500,22500,22500,0
|
|
20240624,164100,605949950,22500,22500,22500,22500,0
|
|
20240624,164000,605949950,22500,22500,22500,22500,0
|
|
20240624,163900,605949950,22500,22500,22500,22500,0
|
|
20240624,163800,605949950,22500,22500,22500,22500,0
|
|
20240624,163700,605949950,22500,22500,22500,22500,0
|
|
20240624,163600,605949950,22500,22500,22500,22500,1042
|
|
20240624,163500,605949950,22500,22500,22500,22500,0
|
|
20240624,163400,605949950,22500,22500,22500,22500,0
|
|
20240624,163300,605949950,22500,22500,22500,22500,0
|
|
20240624,163200,605949950,22500,22500,22500,22500,0
|
|
20240624,163100,605949950,22500,22500,22500,22500,0
|
|
20240624,163000,605949950,22500,22500,22500,22500,0
|
|
20240624,162900,605949950,22500,22500,22500,22500,0
|
|
20240624,162800,605949950,22500,22500,22500,22500,0
|
|
20240624,162700,605949950,22500,22500,22500,22500,0
|
|
20240624,162600,605949950,22500,22500,22500,22500,0
|
|
20240624,162500,605949950,22500,22500,22500,22500,0
|
|
20240624,162400,605949950,22500,22500,22500,22500,0
|
|
20240624,162300,605949950,22500,22500,22500,22500,0
|
|
20240624,162200,605949950,22500,22500,22500,22500,0
|
|
20240624,162100,605949950,22500,22500,22500,22500,0
|
|
20240624,162000,605949950,22500,22500,22500,22500,0
|
|
20240624,161900,605949950,22500,22500,22500,22500,0
|
|
20240624,161800,605949950,22500,22500,22500,22500,0
|
|
20240624,161700,605949950,22500,22500,22500,22500,0
|
|
20240624,161600,605949950,22500,22500,22500,22500,0
|
|
20240624,161500,605949950,22500,22500,22500,22500,0
|
|
20240624,161400,605949950,22500,22500,22500,22500,0
|
|
20240624,161300,605949950,22500,22500,22500,22500,0
|
|
20240624,161200,605949950,22500,22500,22500,22500,0
|
|
20240624,161100,605949950,22500,22500,22500,22500,0
|
|
20240624,161000,605949950,22500,22500,22500,22500,0
|
|
20240624,160900,605949950,22500,22500,22500,22500,0
|
|
20240624,160800,605949950,22500,22500,22500,22500,0
|
|
20240624,160700,605949950,22500,22500,22500,22500,0
|
|
20240624,160600,605949950,22500,22500,22500,22500,1042
|
|
20240624,160500,605949950,22500,22500,22500,22500,0
|
|
20240624,160400,605949950,22500,22500,22500,22500,0
|
|
20240624,160300,605949950,22500,22500,22500,22500,0
|
|
20240624,160200,605949950,22500,22500,22500,22500,0
|
|
20240624,160100,605949950,22500,22500,22500,22500,0
|
|
20240624,160000,605949950,22500,22500,22500,22500,0
|
|
20240624,155900,605949950,22500,22500,22500,22500,0
|
|
20240624,155800,605949950,22500,22500,22500,22500,0
|
|
20240624,155700,605949950,22500,22500,22500,22500,0
|
|
20240624,155600,605949950,22500,22500,22500,22500,0
|
|
20240624,155500,605949950,22500,22500,22500,22500,0
|
|
20240624,155400,605949950,22500,22500,22500,22500,0
|
|
20240624,155300,605949950,22500,22500,22500,22500,0
|
|
20240624,155200,605949950,22500,22500,22500,22500,0
|
|
20240624,155100,605949950,22500,22500,22500,22500,0
|
|
20240624,155000,605949950,22500,22500,22500,22500,0
|
|
20240624,154900,605949950,22500,22500,22500,22500,0
|
|
20240624,154800,605949950,22500,22500,22500,22500,0
|
|
20240624,154700,605949950,22500,22500,22500,22500,0
|
|
20240624,154600,605949950,22500,22500,22500,22500,0
|
|
20240624,154500,605949950,22500,22500,22500,22500,0
|
|
20240624,154400,605949950,22500,22500,22500,22500,0
|
|
20240624,154300,605949950,22500,22500,22500,22500,0
|
|
20240624,154200,605949950,22500,22500,22500,22500,0
|
|
20240624,154100,605949950,22500,22500,22500,22500,0
|
|
20240624,154000,605949950,22500,22500,22500,22500,0
|
|
20240624,153900,605949950,22500,22500,22500,22500,0
|
|
20240624,153800,605949950,22500,22500,22500,22500,0
|
|
20240624,153700,605949950,22500,22500,22500,22500,0
|
|
20240624,153600,605949950,22500,22500,22500,22500,1042
|
|
20240624,153500,605949950,22500,22500,22500,22500,0
|
|
20240624,153400,605949950,22500,22500,22500,22500,0
|
|
20240624,153300,605949950,22500,22500,22500,22500,0
|
|
20240624,153200,605949950,22500,22500,22500,22500,0
|
|
20240624,153100,605949950,22500,22500,22500,22500,0
|
|
20240624,153000,605949950,22500,22500,22500,22500,1042
|
|
20240624,152900,582504950,22500,22500,22500,22500,0
|
|
20240624,152800,582504950,22500,22500,22500,22500,0
|
|
20240624,152700,582504950,22500,22500,22500,22500,0
|
|
20240624,152600,582504950,22500,22500,22500,22500,0
|
|
20240624,152500,582504950,22500,22500,22500,22500,0
|
|
20240624,152400,582504950,22500,22500,22500,22500,0
|
|
20240624,152300,582504950,22500,22500,22500,22500,0
|
|
20240624,152200,582504950,22500,22500,22500,22500,0
|
|
20240624,152100,582504950,22500,22500,22500,22500,0
|
|
20240624,152000,582504950,22500,22500,22500,22500,0
|
|
20240624,151900,582504950,22500,22550,22550,22500,153
|
|
20240624,151800,579059500,22550,22600,22600,22550,115
|
|
20240624,151700,576464900,22550,22600,22600,22550,158
|
|
20240624,151600,572894450,22600,22450,22600,22450,33
|
|
20240624,151500,572149750,22550,22450,22550,22450,110
|
|
20240624,151400,569669950,22450,22450,22450,22450,0
|
|
20240624,151300,569669950,22450,22450,22450,22450,2
|
|
20240624,151200,569625050,22500,22550,22550,22450,143
|
|
20240624,151100,566413500,22450,22550,22550,22450,25
|
|
20240624,151000,565849850,22550,22550,22550,22550,5
|
|
20240624,150900,565737100,22600,22550,22600,22550,197
|
|
20240624,150800,561294650,22550,22400,22550,22400,282
|
|
20240624,150700,554943600,22500,22450,22500,22450,10
|
|
20240624,150600,554718850,22450,22400,22450,22400,975
|
|
20240624,150500,532854200,22400,22400,22400,22400,62
|
|
20240624,150400,531465400,22450,22450,22450,22450,0
|
|
20240624,150300,531465400,22450,22400,22450,22400,48
|
|
20240624,150200,530390150,22450,22450,22450,22450,10
|
|
20240624,150100,530165650,22400,22450,22450,22400,111
|
|
20240624,150000,527679200,22400,22400,22400,22400,64
|
|
20240624,145900,526245600,22450,22450,22450,22450,0
|
|
20240624,145800,526245600,22450,22450,22450,22450,1
|
|
20240624,145700,526223150,22400,22400,22400,22400,0
|
|
20240624,145600,526223150,22400,22400,22400,22400,0
|
|
20240624,145500,526223150,22400,22400,22400,22400,39
|
|
20240624,145400,525349550,22450,22450,22450,22450,0
|
|
20240624,145300,525349550,22450,22450,22450,22450,0
|
|
20240624,145200,525349550,22450,22450,22450,22450,0
|
|
20240624,145100,525349550,22450,22450,22450,22450,0
|
|
20240624,145000,525349550,22450,22450,22450,22450,0
|
|
20240624,144900,525349550,22450,22450,22450,22450,1
|
|
20240624,144800,525327100,22400,22400,22400,22400,77
|
|
20240624,144700,523602300,22450,22400,22450,22400,81
|
|
20240624,144600,521787850,22450,22450,22450,22450,5
|
|
20240624,144500,521675600,22450,22450,22450,22450,0
|
|
20240624,144400,521675600,22450,22450,22450,22450,10
|
|
20240624,144300,521451100,22450,22450,22450,22450,15
|
|
20240624,144200,521114350,22450,22450,22450,22450,65
|
|
20240624,144100,519655100,22450,22450,22450,22450,0
|
|
20240624,144000,519655100,22450,22450,22450,22450,0
|
|
20240624,143900,519655100,22450,22450,22450,22450,0
|
|
20240624,143800,519655100,22450,22400,22450,22400,162
|
|
20240624,143700,516026250,22450,22450,22450,22450,4
|
|
20240624,143600,515936450,22450,22450,22450,22450,0
|
|
20240624,143500,515936450,22450,22450,22450,22450,25
|
|
20240624,143400,515375200,22450,22450,22450,22450,5
|
|
20240624,143300,515262950,22450,22400,22450,22400,36
|
|
20240624,143200,514456500,22450,22450,22450,22450,0
|
|
20240624,143100,514456500,22450,22450,22450,22450,0
|
|
20240624,143000,514456500,22450,22450,22450,22450,1
|
|
20240624,142900,514434050,22350,22350,22450,22350,1606
|
|
20240624,142800,478539650,22450,22450,22450,22450,30
|
|
20240624,142700,477866150,22450,22450,22450,22450,0
|
|
20240624,142600,477866150,22450,22450,22450,22450,0
|
|
20240624,142500,477866150,22450,22400,22450,22350,547
|
|
20240624,142400,465629150,22400,22400,22400,22400,84
|
|
20240624,142300,463747550,22400,22400,22400,22400,0
|
|
20240624,142200,463747550,22400,22400,22400,22400,12
|
|
20240624,142100,463478750,22450,22450,22450,22450,22
|
|
20240624,142000,462984850,22450,22400,22450,22400,42
|
|
20240624,141900,462043750,22450,22450,22450,22450,1
|
|
20240624,141800,462021300,22400,22400,22400,22400,1
|
|
20240624,141700,461998900,22400,22400,22400,22400,31
|
|
20240624,141600,461304500,22400,22400,22400,22400,10
|
|
20240624,141500,461080500,22350,22350,22350,22350,0
|
|
20240624,141400,461080500,22350,22350,22350,22350,0
|
|
20240624,141300,461080500,22350,22350,22350,22350,0
|
|
20240624,141200,461080500,22350,22350,22350,22350,0
|
|
20240624,141100,461080500,22350,22350,22350,22350,120
|
|
20240624,141000,458398500,22350,22350,22350,22350,0
|
|
20240624,140900,458398500,22350,22450,22450,22350,231
|
|
20240624,140800,453213550,22450,22450,22450,22450,0
|
|
20240624,140700,453213550,22450,22450,22450,22450,0
|
|
20240624,140600,453213550,22450,22350,22450,22350,38
|
|
20240624,140500,452364150,22350,22350,22350,22350,0
|
|
20240624,140400,452364150,22350,22350,22350,22350,0
|
|
20240624,140300,452364150,22350,22350,22350,22350,21
|
|
20240624,140200,451894800,22350,22350,22350,22350,9
|
|
20240624,140100,451693650,22350,22350,22350,22350,0
|
|
20240624,140000,451693650,22350,22350,22350,22350,21
|
|
20240624,135900,451224300,22350,22350,22350,22350,1
|
|
20240624,135800,451201950,22350,22350,22350,22350,0
|
|
20240624,135700,451201950,22350,22350,22350,22350,0
|
|
20240624,135600,451201950,22350,22350,22350,22350,406
|
|
20240624,135500,442127850,22350,22350,22350,22350,1
|
|
20240624,135400,442105500,22350,22350,22350,22350,0
|
|
20240624,135300,442105500,22350,22350,22350,22350,0
|
|
20240624,135200,442105500,22350,22350,22350,22350,0
|
|
20240624,135100,442105500,22350,22350,22350,22350,0
|
|
20240624,135000,442105500,22350,22350,22350,22350,250
|
|
20240624,134900,436518000,22350,22350,22350,22350,0
|
|
20240624,134800,436518000,22350,22350,22350,22350,0
|
|
20240624,134700,436518000,22350,22350,22350,22350,0
|
|
20240624,134600,436518000,22350,22400,22400,22350,347
|
|
20240624,134500,428756250,22450,22450,22450,22450,0
|
|
20240624,134400,428756250,22450,22450,22450,22450,0
|
|
20240624,134300,428756250,22450,22450,22450,22450,0
|
|
20240624,134200,428756250,22450,22450,22450,22450,0
|
|
20240624,134100,428756250,22450,22450,22450,22450,1
|
|
20240624,134000,428733800,22450,22450,22450,22450,2
|
|
20240624,133900,428688900,22450,22450,22450,22450,0
|
|
20240624,133800,428688900,22450,22450,22450,22450,0
|
|
20240624,133700,428688900,22450,22450,22450,22450,0
|
|
20240624,133600,428688900,22450,22450,22450,22450,0
|
|
20240624,133500,428688900,22450,22450,22450,22450,0
|
|
20240624,133400,428688900,22450,22450,22450,22450,2
|
|
20240624,133300,428644000,22400,22400,22400,22400,60
|
|
20240624,133200,427300000,22400,22400,22400,22400,0
|
|
20240624,133100,427300000,22400,22400,22400,22400,0
|
|
20240624,133000,427300000,22400,22400,22400,22400,10
|
|
20240624,132900,427076000,22400,22400,22400,22400,4
|
|
20240624,132800,426986400,22400,22400,22400,22400,0
|
|
20240624,132700,426986400,22400,22400,22400,22400,0
|
|
20240624,132600,426986400,22400,22400,22400,22400,0
|
|
20240624,132500,426986400,22400,22400,22400,22400,4
|
|
20240624,132400,426896800,22500,22500,22500,22500,0
|
|
20240624,132300,426896800,22500,22500,22500,22500,0
|
|
20240624,132200,426896800,22500,22500,22500,22500,3
|
|
20240624,132100,426829300,22500,22500,22500,22500,2
|
|
20240624,132000,426784300,22500,22500,22500,22500,0
|
|
20240624,131900,426784300,22500,22500,22500,22500,0
|
|
20240624,131800,426784300,22500,22500,22500,22500,0
|
|
20240624,131700,426784300,22500,22500,22500,22500,0
|
|
20240624,131600,426784300,22500,22450,22500,22450,600
|
|
20240624,131500,413309300,22600,22550,22600,22550,101
|
|
20240624,131400,411028850,22500,22550,22550,22500,546
|
|
20240624,131300,398728850,22500,22500,22500,22500,0
|
|
20240624,131200,398728850,22500,22500,22500,22500,0
|
|
20240624,131100,398728850,22500,22500,22500,22500,0
|
|
20240624,131000,398728850,22500,22500,22500,22500,0
|
|
20240624,130900,398728850,22500,22500,22500,22500,22
|
|
20240624,130800,398233850,22500,22500,22500,22500,0
|
|
20240624,130700,398233850,22500,22500,22500,22500,7
|
|
20240624,130600,398076350,22450,22450,22450,22450,0
|
|
20240624,130500,398076350,22450,22450,22450,22450,40
|
|
20240624,130400,397178350,22600,22600,22600,22600,0
|
|
20240624,130300,397178350,22600,22600,22600,22600,0
|
|
20240624,130200,397178350,22600,22600,22600,22600,0
|
|
20240624,130100,397178350,22600,22600,22600,22600,0
|
|
20240624,130000,397178350,22600,22600,22600,22600,1
|
|
20240624,125900,397155750,22600,22600,22600,22600,0
|
|
20240624,125800,397155750,22600,22600,22600,22600,27
|
|
20240624,125700,396545550,22600,22600,22600,22600,0
|
|
20240624,125600,396545550,22600,22600,22600,22600,0
|
|
20240624,125500,396545550,22600,22600,22600,22600,1
|
|
20240624,125400,396522950,22600,22600,22600,22600,0
|
|
20240624,125300,396522950,22600,22600,22600,22600,1
|
|
20240624,125200,396500350,22600,22600,22600,22600,0
|
|
20240624,125100,396500350,22600,22600,22600,22600,0
|
|
20240624,125000,396500350,22600,22600,22600,22600,0
|
|
20240624,124900,396500350,22600,22600,22600,22600,133
|
|
20240624,124800,393494550,22450,22450,22450,22450,0
|
|
20240624,124700,393494550,22450,22400,22450,22400,319
|
|
20240624,124600,386340500,22400,22400,22400,22400,14
|
|
20240624,124500,386026900,22450,22450,22450,22450,0
|
|
20240624,124400,386026900,22450,22450,22450,22450,0
|
|
20240624,124300,386026900,22450,22450,22450,22450,0
|
|
20240624,124200,386026900,22450,22450,22450,22450,0
|
|
20240624,124100,386026900,22450,22400,22450,22400,101
|
|
20240624,124000,383759500,22400,22400,22400,22400,0
|
|
20240624,123900,383759500,22400,22450,22450,22400,8
|
|
20240624,123800,383580250,22600,22600,22600,22600,0
|
|
20240624,123700,383580250,22600,22600,22600,22600,0
|
|
20240624,123600,383580250,22600,22600,22600,22600,0
|
|
20240624,123500,383580250,22600,22600,22600,22600,1
|
|
20240624,123400,383557650,22600,22500,22600,22500,225
|
|
20240624,123300,378489950,22400,22400,22400,22400,22
|
|
20240624,123200,377997150,22500,22500,22500,22500,0
|
|
20240624,123100,377997150,22500,22500,22500,22500,0
|
|
20240624,123000,377997150,22500,22500,22500,22500,1
|
|
20240624,122900,377974650,22450,22450,22450,22450,120
|
|
20240624,122800,375280650,22450,22450,22450,22450,0
|
|
20240624,122700,375280650,22450,22450,22450,22450,4
|
|
20240624,122600,375190850,22450,22450,22450,22450,0
|
|
20240624,122500,375190850,22450,22450,22450,22450,0
|
|
20240624,122400,375190850,22450,22450,22450,22450,0
|
|
20240624,122300,375190850,22450,22450,22450,22450,0
|
|
20240624,122200,375190850,22450,22450,22450,22450,4
|
|
20240624,122100,375101050,22450,22450,22450,22450,10
|
|
20240624,122000,374876550,22350,22350,22350,22350,1
|
|
20240624,121900,374854200,22350,22400,22400,22350,61
|
|
20240624,121800,373490800,22400,22400,22400,22400,0
|
|
20240624,121700,373490800,22400,22400,22400,22400,0
|
|
20240624,121600,373490800,22400,22400,22400,22400,1
|
|
20240624,121500,373468400,22400,22400,22400,22400,1
|
|
20240624,121400,373446000,22300,22300,22300,22300,0
|
|
20240624,121300,373446000,22300,22300,22300,22300,0
|
|
20240624,121200,373446000,22300,22300,22300,22300,18
|
|
20240624,121100,373044600,22300,22300,22300,22300,343
|
|
20240624,121000,365395700,22350,22350,22350,22350,0
|
|
20240624,120900,365395700,22350,22350,22350,22350,0
|
|
20240624,120800,365395700,22350,22350,22350,22350,0
|
|
20240624,120700,365395700,22350,22350,22350,22350,0
|
|
20240624,120600,365395700,22350,22350,22350,22350,0
|
|
20240624,120500,365395700,22350,22350,22350,22350,0
|
|
20240624,120400,365395700,22350,22350,22350,22350,0
|
|
20240624,120300,365395700,22350,22350,22350,22350,0
|
|
20240624,120200,365395700,22350,22350,22350,22350,0
|
|
20240624,120100,365395700,22350,22350,22350,22350,0
|
|
20240624,120000,365395700,22350,22350,22350,22350,63
|
|
20240624,115900,363987650,22350,22350,22350,22350,0
|
|
20240624,115800,363987650,22350,22350,22350,22350,57
|
|
20240624,115700,362713700,22300,22300,22300,22300,0
|
|
20240624,115600,362713700,22300,22300,22300,22300,0
|
|
20240624,115500,362713700,22300,22300,22300,22300,1
|
|
20240624,115400,362691400,22400,22300,22400,22300,30
|
|
20240624,115300,362019900,22350,22350,22350,22350,67
|
|
20240624,115200,360522450,22350,22350,22350,22350,260
|
|
20240624,115100,354711450,22350,22350,22350,22350,13
|
|
20240624,115000,354420900,22400,22400,22400,22400,0
|
|
20240624,114900,354420900,22400,22350,22400,22350,452
|
|
20240624,114800,344318350,22400,22400,22400,22400,0
|
|
20240624,114700,344318350,22400,22400,22400,22400,0
|
|
20240624,114600,344318350,22400,22400,22400,22400,0
|
|
20240624,114500,344318350,22400,22400,22400,22400,173
|
|
20240624,114400,340443150,22400,22400,22400,22400,50
|
|
20240624,114300,339323150,22500,22500,22500,22500,0
|
|
20240624,114200,339323150,22500,22500,22500,22500,0
|
|
20240624,114100,339323150,22500,22500,22500,22500,0
|
|
20240624,114000,339323150,22500,22500,22500,22500,0
|
|
20240624,113900,339323150,22500,22500,22500,22500,0
|
|
20240624,113800,339323150,22500,22500,22500,22500,0
|
|
20240624,113700,339323150,22500,22500,22500,22500,0
|
|
20240624,113600,339323150,22500,22500,22500,22500,0
|
|
20240624,113500,339323150,22500,22500,22500,22500,4
|
|
20240624,113400,339233150,22400,22400,22400,22400,106
|
|
20240624,113300,336858750,22450,22450,22450,22450,44
|
|
20240624,113200,335870950,22450,22450,22450,22450,44
|
|
20240624,113100,334883150,22500,22500,22500,22500,1
|
|
20240624,113000,334860650,22500,22500,22500,22500,0
|
|
20240624,112900,334860650,22500,22500,22500,22500,0
|
|
20240624,112800,334860650,22500,22500,22500,22500,0
|
|
20240624,112700,334860650,22500,22500,22500,22500,2
|
|
20240624,112600,334815650,22400,22400,22400,22400,0
|
|
20240624,112500,334815650,22400,22400,22400,22400,30
|
|
20240624,112400,334143650,22400,22400,22400,22400,34
|
|
20240624,112300,333382050,22400,22400,22400,22400,0
|
|
20240624,112200,333382050,22400,22400,22400,22400,29
|
|
20240624,112100,332732450,22450,22450,22450,22450,1
|
|
20240624,112000,332710000,22400,22400,22400,22400,1
|
|
20240624,111900,332687600,22450,22450,22450,22450,0
|
|
20240624,111800,332687600,22450,22450,22450,22450,0
|
|
20240624,111700,332687600,22450,22450,22450,22450,0
|
|
20240624,111600,332687600,22450,22450,22450,22400,253
|
|
20240624,111500,327017700,22400,22450,22450,22400,211
|
|
20240624,111400,322288300,22450,22450,22450,22450,0
|
|
20240624,111300,322288300,22450,22450,22450,22450,0
|
|
20240624,111200,322288300,22450,22450,22450,22450,1
|
|
20240624,111100,322265850,22500,22500,22500,22500,0
|
|
20240624,111000,322265850,22500,22500,22500,22500,1
|
|
20240624,110900,322243350,22450,22450,22450,22450,111
|
|
20240624,110800,319751400,22400,22400,22400,22400,1
|
|
20240624,110700,319729000,22400,22400,22400,22400,6
|
|
20240624,110600,319594600,22400,22400,22400,22400,1
|
|
20240624,110500,319572200,22400,22400,22400,22400,0
|
|
20240624,110400,319572200,22400,22400,22400,22400,0
|
|
20240624,110300,319572200,22400,22400,22400,22400,0
|
|
20240624,110200,319572200,22400,22400,22400,22400,117
|
|
20240624,110100,316951400,22400,22400,22400,22400,0
|
|
20240624,110000,316951400,22400,22400,22400,22400,6
|
|
20240624,105900,316817000,22350,22350,22350,22350,0
|
|
20240624,105800,316817000,22350,22400,22400,22350,265
|
|
20240624,105700,310883500,22400,22400,22400,22400,0
|
|
20240624,105600,310883500,22400,22400,22400,22400,0
|
|
20240624,105500,310883500,22400,22400,22400,22400,26
|
|
20240624,105400,310301100,22600,22600,22600,22600,0
|
|
20240624,105300,310301100,22600,22600,22600,22600,0
|
|
20240624,105200,310301100,22600,22600,22600,22600,0
|
|
20240624,105100,310301100,22600,22600,22600,22600,0
|
|
20240624,105000,310301100,22600,22600,22600,22600,0
|
|
20240624,104900,310301100,22600,22400,22600,22350,24
|
|
20240624,104800,309763200,22600,22400,22600,22400,91
|
|
20240624,104700,307723800,22400,22400,22400,22400,0
|
|
20240624,104600,307723800,22400,22550,22550,22400,226
|
|
20240624,104500,302659900,22550,22550,22550,22550,1
|
|
20240624,104400,302637350,22550,22450,22550,22450,24
|
|
20240624,104300,302097150,22600,22600,22600,22600,0
|
|
20240624,104200,302097150,22600,22500,22600,22450,109
|
|
20240624,104100,299648550,22500,22500,22500,22500,0
|
|
20240624,104000,299648550,22500,22500,22500,22500,0
|
|
20240624,103900,299648550,22500,22500,22500,22500,0
|
|
20240624,103800,299648550,22500,22500,22500,22500,0
|
|
20240624,103700,299648550,22500,22500,22500,22500,0
|
|
20240624,103600,299648550,22500,22500,22500,22500,1
|
|
20240624,103500,299626050,22700,22600,22700,22600,147
|
|
20240624,103400,296299450,22600,22600,22600,22600,0
|
|
20240624,103300,296299450,22600,22600,22600,22600,0
|
|
20240624,103200,296299450,22600,22600,22600,22600,0
|
|
20240624,103100,296299450,22600,22600,22600,22600,0
|
|
20240624,103000,296299450,22600,22600,22600,22600,0
|
|
20240624,102900,296299450,22600,22600,22600,22600,0
|
|
20240624,102800,296299450,22600,22600,22600,22600,0
|
|
20240624,102700,296299450,22600,22500,22600,22500,10
|
|
20240624,102600,296074350,22600,22600,22600,22600,0
|
|
20240624,102500,296074350,22600,22600,22600,22600,2
|
|
20240624,102400,296029150,22650,22650,22650,22650,0
|
|
20240624,102300,296029150,22650,22650,22650,22650,0
|
|
20240624,102200,296029150,22650,22400,22650,22400,301
|
|
20240624,102100,289244500,22400,22400,22400,22400,0
|
|
20240624,102000,289244500,22400,22400,22400,22400,27
|
|
20240624,101900,288639700,22400,22400,22400,22400,1
|
|
20240624,101800,288617300,22550,22450,22550,22450,2
|
|
20240624,101700,288572300,22400,22400,22400,22400,0
|
|
20240624,101600,288572300,22400,22400,22400,22400,50
|
|
20240624,101500,287452300,22400,22500,22500,22400,220
|
|
20240624,101400,282524200,22500,22500,22500,22500,0
|
|
20240624,101300,282524200,22500,22500,22500,22500,80
|
|
20240624,101200,280724200,22500,22400,22500,22400,238
|
|
20240624,101100,275371000,22400,22400,22400,22400,5
|
|
20240624,101000,275259000,22500,22500,22500,22500,0
|
|
20240624,100900,275259000,22500,22500,22500,22500,10
|
|
20240624,100800,275034000,22500,22450,22500,22400,341
|
|
20240624,100700,267388050,22600,22500,22600,22500,34
|
|
20240624,100600,266622950,22500,22500,22500,22500,0
|
|
20240624,100500,266622950,22500,22550,22550,22500,153
|
|
20240624,100400,263175450,22550,22550,22550,22550,48
|
|
20240624,100300,262093050,22600,22600,22600,22600,1
|
|
20240624,100200,262070450,22600,22600,22600,22600,14
|
|
20240624,100100,261754050,22650,22650,22650,22650,0
|
|
20240624,100000,261754050,22650,22650,22650,22650,71
|
|
20240624,095900,260145900,22650,22650,22650,22650,2
|
|
20240624,095800,260100600,22650,22650,22650,22650,1
|
|
20240624,095700,260077950,22600,22600,22600,22600,30
|
|
20240624,095600,259399950,22650,22650,22650,22650,40
|
|
20240624,095500,258493950,22650,22600,22650,22600,16
|
|
20240624,095400,258132300,22600,22600,22600,22600,0
|
|
20240624,095300,258132300,22600,22600,22600,22600,0
|
|
20240624,095200,258132300,22600,22600,22600,22600,0
|
|
20240624,095100,258132300,22600,22600,22600,22600,0
|
|
20240624,095000,258132300,22600,22600,22600,22600,74
|
|
20240624,094900,256459900,22600,22550,22600,22550,18
|
|
20240624,094800,256053150,22600,22600,22600,22600,0
|
|
20240624,094700,256053150,22600,22600,22600,22600,2
|
|
20240624,094600,256007950,22600,22600,22600,22600,50
|
|
20240624,094500,254877950,22600,22600,22600,22600,1
|
|
20240624,094400,254855350,22600,22600,22700,22600,135
|
|
20240624,094300,251803550,22700,22700,22700,22700,5
|
|
20240624,094200,251690050,22700,22700,22700,22700,6
|
|
20240624,094100,251553850,22600,22650,22700,22600,117
|
|
20240624,094000,248907600,22700,22700,22700,22650,112
|
|
20240624,093900,246370500,22700,22750,22750,22700,6
|
|
20240624,093800,246234050,22750,22750,22750,22750,100
|
|
20240624,093700,243959050,22750,22750,22750,22750,6
|
|
20240624,093600,243822550,22700,22700,22700,22700,0
|
|
20240624,093500,243822550,22700,22700,22700,22700,0
|
|
20240624,093400,243822550,22700,22700,22700,22700,61
|
|
20240624,093300,242437850,22750,22750,22750,22750,1
|
|
20240624,093200,242415100,22700,22700,22700,22700,100
|
|
20240624,093100,240145100,22650,22650,22650,22650,0
|
|
20240624,093000,240145100,22650,22650,22650,22650,0
|
|
20240624,092900,240145100,22650,22800,22800,22650,96
|
|
20240624,092800,237960800,22800,22750,22800,22750,1009
|
|
20240624,092700,215001250,22700,22700,22700,22700,111
|
|
20240624,092600,212481550,22650,22650,22750,22650,12
|
|
20240624,092500,212209150,22700,22700,22750,22700,95
|
|
20240624,092400,210052000,22650,22600,22650,22600,32
|
|
20240624,092300,209327900,22600,22500,22600,22500,18
|
|
20240624,092200,208922200,22450,22650,22650,22450,211
|
|
20240624,092100,204168050,22450,22650,22650,22450,141
|
|
20240624,092000,200992450,22750,22750,22750,22700,47
|
|
20240624,091900,199924750,22700,22950,22950,22700,419
|
|
20240624,091800,190384200,22950,22750,22950,22700,9
|
|
20240624,091700,190178100,22700,22600,23050,22550,3263
|
|
20240624,091600,115407850,22400,22400,22400,22400,0
|
|
20240624,091500,115407850,22400,22600,22600,22400,126
|
|
20240624,091400,112578900,22650,22400,22650,22400,1210
|
|
20240624,091300,85273600,22400,22400,22400,22300,12
|
|
20240624,091200,85004900,22400,22450,22450,22400,11
|
|
20240624,091100,84758150,22450,22450,22450,22450,7
|
|
20240624,091000,84601000,22450,22350,22450,22250,320
|
|
20240624,090900,77436050,22350,22400,22400,22200,305
|
|
20240624,090800,70633850,22400,22400,22400,22350,17
|
|
20240624,090700,70253300,22450,22400,22500,22300,328
|
|
20240624,090600,62928200,22500,22500,22550,22400,62
|
|
20240624,090500,61538100,22500,22550,22550,22500,16
|
|
20240624,090400,61177550,22550,22600,22600,22400,256
|
|
20240624,090300,55432050,22650,22550,22650,22500,541
|
|
20240624,090200,43242600,22600,22500,22650,22500,574
|
|
20240624,090100,30297850,22500,22500,22550,22500,369
|
|
20240624,090000,21993350,22550,22150,22550,22150,944
|