667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200400,258505820,14950,14950,14950,14950,456
|
|
20240604,200300,258505820,14950,14950,14950,14950,0
|
|
20240604,200200,258505820,14950,14950,14950,14950,0
|
|
20240604,200100,258505820,14950,14950,14950,14950,0
|
|
20240604,200000,258505820,14950,14950,14950,14950,0
|
|
20240604,195900,258505820,14950,14950,14950,14950,0
|
|
20240604,195800,258505820,14950,14950,14950,14950,0
|
|
20240604,195700,258505820,14950,14950,14950,14950,0
|
|
20240604,195600,258505820,14950,14950,14950,14950,0
|
|
20240604,195500,258505820,14950,14950,14950,14950,0
|
|
20240604,195400,258505820,14950,14950,14950,14950,0
|
|
20240604,195300,258505820,14950,14950,14950,14950,0
|
|
20240604,195200,258505820,14950,14950,14950,14950,0
|
|
20240604,195100,258505820,14950,14950,14950,14950,0
|
|
20240604,195000,258505820,14950,14950,14950,14950,0
|
|
20240604,194900,258505820,14950,14950,14950,14950,0
|
|
20240604,194800,258505820,14950,14950,14950,14950,0
|
|
20240604,194700,258505820,14950,14950,14950,14950,0
|
|
20240604,194600,258505820,14950,14950,14950,14950,0
|
|
20240604,194500,258505820,14950,14950,14950,14950,0
|
|
20240604,194400,258505820,14950,14950,14950,14950,0
|
|
20240604,194300,258505820,14950,14950,14950,14950,0
|
|
20240604,194200,258505820,14950,14950,14950,14950,0
|
|
20240604,194100,258505820,14950,14950,14950,14950,0
|
|
20240604,194000,258505820,14950,14950,14950,14950,0
|
|
20240604,193900,258505820,14950,14950,14950,14950,0
|
|
20240604,193800,258505820,14950,14950,14950,14950,0
|
|
20240604,193700,258505820,14950,14950,14950,14950,0
|
|
20240604,193600,258505820,14950,14950,14950,14950,0
|
|
20240604,193500,258505820,14950,14950,14950,14950,0
|
|
20240604,193400,258505820,14950,14950,14950,14950,456
|
|
20240604,193300,258505820,14950,14950,14950,14950,0
|
|
20240604,193200,258505820,14950,14950,14950,14950,0
|
|
20240604,193100,258505820,14950,14950,14950,14950,0
|
|
20240604,193000,258505820,14950,14950,14950,14950,0
|
|
20240604,192900,258505820,14950,14950,14950,14950,0
|
|
20240604,192800,258505820,14950,14950,14950,14950,0
|
|
20240604,192700,258505820,14950,14950,14950,14950,0
|
|
20240604,192600,258505820,14950,14950,14950,14950,0
|
|
20240604,192500,258505820,14950,14950,14950,14950,0
|
|
20240604,192400,258505820,14950,14950,14950,14950,0
|
|
20240604,192300,258505820,14950,14950,14950,14950,0
|
|
20240604,192200,258505820,14950,14950,14950,14950,0
|
|
20240604,192100,258505820,14950,14950,14950,14950,0
|
|
20240604,192000,258505820,14950,14950,14950,14950,0
|
|
20240604,191900,258505820,14950,14950,14950,14950,0
|
|
20240604,191800,258505820,14950,14950,14950,14950,0
|
|
20240604,191700,258505820,14950,14950,14950,14950,0
|
|
20240604,191600,258505820,14950,14950,14950,14950,0
|
|
20240604,191500,258505820,14950,14950,14950,14950,0
|
|
20240604,191400,258505820,14950,14950,14950,14950,0
|
|
20240604,191300,258505820,14950,14950,14950,14950,0
|
|
20240604,191200,258505820,14950,14950,14950,14950,0
|
|
20240604,191100,258505820,14950,14950,14950,14950,0
|
|
20240604,191000,258505820,14950,14950,14950,14950,0
|
|
20240604,190900,258505820,14950,14950,14950,14950,0
|
|
20240604,190800,258505820,14950,14950,14950,14950,0
|
|
20240604,190700,258505820,14950,14950,14950,14950,0
|
|
20240604,190600,258505820,14950,14950,14950,14950,0
|
|
20240604,190500,258505820,14950,14950,14950,14950,0
|
|
20240604,190400,258505820,14950,14950,14950,14950,456
|
|
20240604,190300,258505820,14950,14950,14950,14950,0
|
|
20240604,190200,258505820,14950,14950,14950,14950,0
|
|
20240604,190100,258505820,14950,14950,14950,14950,0
|
|
20240604,190000,258505820,14950,14950,14950,14950,0
|
|
20240604,185900,258505820,14950,14950,14950,14950,0
|
|
20240604,185800,258505820,14950,14950,14950,14950,0
|
|
20240604,185700,258505820,14950,14950,14950,14950,0
|
|
20240604,185600,258505820,14950,14950,14950,14950,0
|
|
20240604,185500,258505820,14950,14950,14950,14950,0
|
|
20240604,185400,258505820,14950,14950,14950,14950,0
|
|
20240604,185300,258505820,14950,14950,14950,14950,0
|
|
20240604,185200,258505820,14950,14950,14950,14950,0
|
|
20240604,185100,258505820,14950,14950,14950,14950,0
|
|
20240604,185000,258505820,14950,14950,14950,14950,0
|
|
20240604,184900,258505820,14950,14950,14950,14950,0
|
|
20240604,184800,258505820,14950,14950,14950,14950,0
|
|
20240604,184700,258505820,14950,14950,14950,14950,0
|
|
20240604,184600,258505820,14950,14950,14950,14950,0
|
|
20240604,184500,258505820,14950,14950,14950,14950,0
|
|
20240604,184400,258505820,14950,14950,14950,14950,0
|
|
20240604,184300,258505820,14950,14950,14950,14950,0
|
|
20240604,184200,258505820,14950,14950,14950,14950,0
|
|
20240604,184100,258505820,14950,14950,14950,14950,0
|
|
20240604,184000,258505820,14950,14950,14950,14950,0
|
|
20240604,183900,258505820,14950,14950,14950,14950,0
|
|
20240604,183800,258505820,14950,14950,14950,14950,0
|
|
20240604,183700,258505820,14950,14950,14950,14950,0
|
|
20240604,183600,258505820,14950,14950,14950,14950,0
|
|
20240604,183500,258505820,14950,14950,14950,14950,0
|
|
20240604,183400,258505820,14950,14950,14950,14950,456
|
|
20240604,183300,258505820,14950,14950,14950,14950,0
|
|
20240604,183200,258505820,14950,14950,14950,14950,0
|
|
20240604,183100,258505820,14950,14950,14950,14950,0
|
|
20240604,183000,258505820,14950,14950,14950,14950,0
|
|
20240604,182900,258505820,14950,14950,14950,14950,0
|
|
20240604,182800,258505820,14950,14950,14950,14950,0
|
|
20240604,182700,258505820,14950,14950,14950,14950,0
|
|
20240604,182600,258505820,14950,14950,14950,14950,0
|
|
20240604,182500,258505820,14950,14950,14950,14950,0
|
|
20240604,182400,258505820,14950,14950,14950,14950,0
|
|
20240604,182300,258505820,14950,14950,14950,14950,0
|
|
20240604,182200,258505820,14950,14950,14950,14950,0
|
|
20240604,182100,258505820,14950,14950,14950,14950,0
|
|
20240604,182000,258505820,14950,14950,14950,14950,0
|
|
20240604,181900,258505820,14950,14950,14950,14950,0
|
|
20240604,181800,258505820,14950,14950,14950,14950,0
|
|
20240604,181700,258505820,14950,14950,14950,14950,0
|
|
20240604,181600,258505820,14950,14950,14950,14950,0
|
|
20240604,181500,258505820,14950,14950,14950,14950,0
|
|
20240604,181400,258505820,14950,14950,14950,14950,0
|
|
20240604,181300,258505820,14950,14950,14950,14950,0
|
|
20240604,181200,258505820,14950,14950,14950,14950,0
|
|
20240604,181100,258505820,14950,14950,14950,14950,0
|
|
20240604,181000,258505820,14950,14950,14950,14950,0
|
|
20240604,180900,258505820,14950,14950,14950,14950,0
|
|
20240604,180800,258505820,14950,14950,14950,14950,0
|
|
20240604,180700,258505820,14950,14950,14950,14950,0
|
|
20240604,180600,258505820,14950,14950,14950,14950,0
|
|
20240604,180500,258505820,14950,14950,14950,14950,0
|
|
20240604,180400,258505820,14950,14950,14950,14950,456
|
|
20240604,180300,258505820,14950,14950,14950,14950,0
|
|
20240604,180200,258505820,14950,14950,14950,14950,0
|
|
20240604,180100,258505820,14950,14950,14950,14950,0
|
|
20240604,180000,258505820,14950,14950,14950,14950,0
|
|
20240604,175900,258505820,14950,14950,14950,14950,0
|
|
20240604,175800,258505820,14950,14950,14950,14950,0
|
|
20240604,175700,258505820,14950,14950,14950,14950,0
|
|
20240604,175600,258505820,14950,14950,14950,14950,0
|
|
20240604,175500,258505820,14950,14950,14950,14950,0
|
|
20240604,175400,258505820,14950,14950,14950,14950,0
|
|
20240604,175300,258505820,14950,14950,14950,14950,0
|
|
20240604,175200,258505820,14950,14950,14950,14950,0
|
|
20240604,175100,258505820,14950,14950,14950,14950,0
|
|
20240604,175000,258505820,14950,14950,14950,14950,0
|
|
20240604,174900,258505820,14950,14950,14950,14950,0
|
|
20240604,174800,258505820,14950,14950,14950,14950,0
|
|
20240604,174700,258505820,14950,14950,14950,14950,0
|
|
20240604,174600,258505820,14950,14950,14950,14950,0
|
|
20240604,174500,258505820,14950,14950,14950,14950,0
|
|
20240604,174400,258505820,14950,14950,14950,14950,0
|
|
20240604,174300,258505820,14950,14950,14950,14950,0
|
|
20240604,174200,258505820,14950,14950,14950,14950,0
|
|
20240604,174100,258505820,14950,14950,14950,14950,0
|
|
20240604,174000,258505820,14950,14950,14950,14950,0
|
|
20240604,173900,258505820,14950,14950,14950,14950,0
|
|
20240604,173800,258505820,14950,14950,14950,14950,0
|
|
20240604,173700,258505820,14950,14950,14950,14950,0
|
|
20240604,173600,258505820,14950,14950,14950,14950,0
|
|
20240604,173500,258505820,14950,14950,14950,14950,0
|
|
20240604,173400,258505820,14950,14950,14950,14950,456
|
|
20240604,173300,258505820,14950,14950,14950,14950,0
|
|
20240604,173200,258505820,14950,14950,14950,14950,0
|
|
20240604,173100,258505820,14950,14950,14950,14950,0
|
|
20240604,173000,258505820,14950,14950,14950,14950,0
|
|
20240604,172900,258505820,14950,14950,14950,14950,0
|
|
20240604,172800,258505820,14950,14950,14950,14950,0
|
|
20240604,172700,258505820,14950,14950,14950,14950,0
|
|
20240604,172600,258505820,14950,14950,14950,14950,0
|
|
20240604,172500,258505820,14950,14950,14950,14950,0
|
|
20240604,172400,258505820,14950,14950,14950,14950,0
|
|
20240604,172300,258505820,14950,14950,14950,14950,0
|
|
20240604,172200,258505820,14950,14950,14950,14950,0
|
|
20240604,172100,258505820,14950,14950,14950,14950,0
|
|
20240604,172000,258505820,14950,14950,14950,14950,0
|
|
20240604,171900,258505820,14950,14950,14950,14950,0
|
|
20240604,171800,258505820,14950,14950,14950,14950,0
|
|
20240604,171700,258505820,14950,14950,14950,14950,0
|
|
20240604,171600,258505820,14950,14950,14950,14950,0
|
|
20240604,171500,258505820,14950,14950,14950,14950,0
|
|
20240604,171400,258505820,14950,14950,14950,14950,0
|
|
20240604,171300,258505820,14950,14950,14950,14950,0
|
|
20240604,171200,258505820,14950,14950,14950,14950,0
|
|
20240604,171100,258505820,14950,14950,14950,14950,0
|
|
20240604,171000,258505820,14950,14950,14950,14950,0
|
|
20240604,170900,258505820,14950,14950,14950,14950,0
|
|
20240604,170800,258505820,14950,14950,14950,14950,0
|
|
20240604,170700,258505820,14950,14950,14950,14950,0
|
|
20240604,170600,258505820,14950,14950,14950,14950,0
|
|
20240604,170500,258505820,14950,14950,14950,14950,0
|
|
20240604,170400,258505820,14950,14950,14950,14950,456
|
|
20240604,170300,258505820,14950,14950,14950,14950,0
|
|
20240604,170200,258505820,14950,14950,14950,14950,0
|
|
20240604,170100,258505820,14950,14950,14950,14950,0
|
|
20240604,170000,258505820,14950,14950,14950,14950,0
|
|
20240604,165900,258505820,14950,14950,14950,14950,0
|
|
20240604,165800,258505820,14950,14950,14950,14950,0
|
|
20240604,165700,258505820,14950,14950,14950,14950,0
|
|
20240604,165600,258505820,14950,14950,14950,14950,0
|
|
20240604,165500,258505820,14950,14950,14950,14950,0
|
|
20240604,165400,258505820,14950,14950,14950,14950,0
|
|
20240604,165300,258505820,14950,14950,14950,14950,0
|
|
20240604,165200,258505820,14950,14950,14950,14950,0
|
|
20240604,165100,258505820,14950,14950,14950,14950,0
|
|
20240604,165000,258505820,14950,14950,14950,14950,0
|
|
20240604,164900,258505820,14950,14950,14950,14950,0
|
|
20240604,164800,258505820,14950,14950,14950,14950,0
|
|
20240604,164700,258505820,14950,14950,14950,14950,0
|
|
20240604,164600,258505820,14950,14950,14950,14950,0
|
|
20240604,164500,258505820,14950,14950,14950,14950,0
|
|
20240604,164400,258505820,14950,14950,14950,14950,0
|
|
20240604,164300,258505820,14950,14950,14950,14950,0
|
|
20240604,164200,258505820,14950,14950,14950,14950,0
|
|
20240604,164100,258505820,14950,14950,14950,14950,0
|
|
20240604,164000,258505820,14950,14950,14950,14950,0
|
|
20240604,163900,258505820,14950,14950,14950,14950,0
|
|
20240604,163800,258505820,14950,14950,14950,14950,0
|
|
20240604,163700,258505820,14950,14950,14950,14950,0
|
|
20240604,163600,258505820,14950,14950,14950,14950,0
|
|
20240604,163500,258505820,14950,14950,14950,14950,0
|
|
20240604,163400,258505820,14950,14950,14950,14950,456
|
|
20240604,163300,258505820,14950,14950,14950,14950,0
|
|
20240604,163200,258505820,14950,14950,14950,14950,0
|
|
20240604,163100,258505820,14950,14950,14950,14950,0
|
|
20240604,163000,258505820,14950,14950,14950,14950,0
|
|
20240604,162900,258505820,14950,14950,14950,14950,0
|
|
20240604,162800,258505820,14950,14950,14950,14950,0
|
|
20240604,162700,258505820,14950,14950,14950,14950,0
|
|
20240604,162600,258505820,14950,14950,14950,14950,0
|
|
20240604,162500,258505820,14950,14950,14950,14950,0
|
|
20240604,162400,258505820,14950,14950,14950,14950,0
|
|
20240604,162300,258505820,14950,14950,14950,14950,0
|
|
20240604,162200,258505820,14950,14950,14950,14950,0
|
|
20240604,162100,258505820,14950,14950,14950,14950,0
|
|
20240604,162000,258505820,14950,14950,14950,14950,0
|
|
20240604,161900,258505820,14950,14950,14950,14950,0
|
|
20240604,161800,258505820,14950,14950,14950,14950,0
|
|
20240604,161700,258505820,14950,14950,14950,14950,0
|
|
20240604,161600,258505820,14950,14950,14950,14950,0
|
|
20240604,161500,258505820,14950,14950,14950,14950,0
|
|
20240604,161400,258505820,14950,14950,14950,14950,0
|
|
20240604,161300,258505820,14950,14950,14950,14950,0
|
|
20240604,161200,258505820,14950,14950,14950,14950,0
|
|
20240604,161100,258505820,14950,14950,14950,14950,0
|
|
20240604,161000,258505820,14950,14950,14950,14950,0
|
|
20240604,160900,258505820,14950,14950,14950,14950,0
|
|
20240604,160800,258505820,14950,14950,14950,14950,0
|
|
20240604,160700,258505820,14950,14950,14950,14950,0
|
|
20240604,160600,258505820,14950,14950,14950,14950,0
|
|
20240604,160500,258505820,14950,14950,14950,14950,0
|
|
20240604,160400,258505820,14950,14950,14950,14950,456
|
|
20240604,160300,258505820,14950,14950,14950,14950,0
|
|
20240604,160200,258505820,14950,14950,14950,14950,0
|
|
20240604,160100,258505820,14950,14950,14950,14950,0
|
|
20240604,160000,258505820,14950,14950,14950,14950,0
|
|
20240604,155900,258505820,14950,14950,14950,14950,0
|
|
20240604,155800,258505820,14950,14950,14950,14950,0
|
|
20240604,155700,258505820,14950,14950,14950,14950,0
|
|
20240604,155600,258505820,14950,14950,14950,14950,0
|
|
20240604,155500,258505820,14950,14950,14950,14950,0
|
|
20240604,155400,258505820,14950,14950,14950,14950,0
|
|
20240604,155300,258505820,14950,14950,14950,14950,0
|
|
20240604,155200,258505820,14950,14950,14950,14950,0
|
|
20240604,155100,258505820,14950,14950,14950,14950,0
|
|
20240604,155000,258505820,14950,14950,14950,14950,0
|
|
20240604,154900,258505820,14950,14950,14950,14950,0
|
|
20240604,154800,258505820,14950,14950,14950,14950,0
|
|
20240604,154700,258505820,14950,14950,14950,14950,0
|
|
20240604,154600,258505820,14950,14950,14950,14950,0
|
|
20240604,154500,258505820,14950,14950,14950,14950,0
|
|
20240604,154400,258505820,14950,14950,14950,14950,0
|
|
20240604,154300,258505820,14950,14950,14950,14950,0
|
|
20240604,154200,258505820,14950,14950,14950,14950,0
|
|
20240604,154100,258505820,14950,14950,14950,14950,0
|
|
20240604,154000,258505820,14950,14950,14950,14950,0
|
|
20240604,153900,258505820,14950,14950,14950,14950,0
|
|
20240604,153800,258505820,14950,14950,14950,14950,0
|
|
20240604,153700,258505820,14950,14950,14950,14950,0
|
|
20240604,153600,258505820,14950,14950,14950,14950,0
|
|
20240604,153500,258505820,14950,14950,14950,14950,0
|
|
20240604,153400,258505820,14950,14950,14950,14950,456
|
|
20240604,153300,258505820,14950,14950,14950,14950,0
|
|
20240604,153200,258505820,14950,14950,14950,14950,0
|
|
20240604,153100,258505820,14950,14950,14950,14950,0
|
|
20240604,153000,258505820,14950,14950,14950,14950,456
|
|
20240604,152900,251688620,14990,14990,14990,14990,0
|
|
20240604,152800,251688620,14990,14990,14990,14990,0
|
|
20240604,152700,251688620,14990,14990,14990,14990,0
|
|
20240604,152600,251688620,14990,14990,14990,14990,0
|
|
20240604,152500,251688620,14990,14990,14990,14990,0
|
|
20240604,152400,251688620,14990,14990,14990,14990,0
|
|
20240604,152300,251688620,14990,14990,14990,14990,0
|
|
20240604,152200,251688620,14990,14990,14990,14990,0
|
|
20240604,152100,251688620,14990,14990,14990,14990,0
|
|
20240604,152000,251688620,14990,14990,14990,14990,0
|
|
20240604,151900,251688620,14990,14980,14990,14970,26
|
|
20240604,151800,251299130,14990,14970,14990,14970,294
|
|
20240604,151700,246897660,14980,14970,14980,14970,8
|
|
20240604,151600,246777880,14980,14970,14980,14970,51
|
|
20240604,151500,246014360,14990,14980,14990,14980,153
|
|
20240604,151400,243722340,14990,14980,14990,14980,73
|
|
20240604,151300,242628730,14990,14980,14990,14980,9
|
|
20240604,151200,242493890,14980,14990,14990,14980,11
|
|
20240604,151100,242329100,14980,14980,14990,14980,8
|
|
20240604,151000,242209250,14990,14980,14990,14980,65
|
|
20240604,150900,241234950,15000,14980,15000,14980,51
|
|
20240604,150800,240470950,15000,14980,15000,14980,123
|
|
20240604,150700,238627260,14980,14980,14990,14980,7
|
|
20240604,150600,238522390,14980,14980,14980,14980,7
|
|
20240604,150500,238417530,14980,14980,14990,14980,20
|
|
20240604,150400,238117920,14980,14980,14980,14980,5
|
|
20240604,150300,238043020,14980,14990,15000,14980,10
|
|
20240604,150200,237893180,14980,14980,14980,14980,9
|
|
20240604,150100,237758360,14980,14990,15000,14980,9
|
|
20240604,150000,237623460,15000,15000,15010,14980,812
|
|
20240604,145900,225447420,15010,15000,15010,15000,8
|
|
20240604,145800,225327410,15000,14970,15000,14970,341
|
|
20240604,145700,220216530,14970,14970,14970,14970,9
|
|
20240604,145600,220081800,14970,14970,14970,14970,7
|
|
20240604,145500,219977010,14970,14970,14980,14970,6
|
|
20240604,145400,219887180,14980,14970,14980,14970,5
|
|
20240604,145300,219812320,14970,14990,14990,14970,27
|
|
20240604,145200,219408110,14970,14980,14980,14970,112
|
|
20240604,145100,217730360,14970,14970,14970,14970,1
|
|
20240604,145000,217715390,14960,14960,14960,14960,0
|
|
20240604,144900,217715390,14960,14960,14960,14960,0
|
|
20240604,144800,217715390,14960,14960,14960,14960,3
|
|
20240604,144700,217670510,15080,14960,15090,14960,518
|
|
20240604,144600,209904040,14950,14950,14950,14950,0
|
|
20240604,144500,209904040,14950,14950,14950,14950,3
|
|
20240604,144400,209859190,14960,14960,14960,14960,20
|
|
20240604,144300,209559990,14950,14950,14950,14950,0
|
|
20240604,144200,209559990,14950,14950,14950,14950,51
|
|
20240604,144100,208797540,14970,14950,14970,14950,14
|
|
20240604,144000,208587980,14950,14950,14950,14950,0
|
|
20240604,143900,208587980,14950,14950,14950,14950,1
|
|
20240604,143800,208573030,14950,14950,14950,14950,0
|
|
20240604,143700,208573030,14950,14950,14950,14950,1
|
|
20240604,143600,208558080,14950,14960,14970,14950,74
|
|
20240604,143500,207451040,14970,14960,14970,14960,128
|
|
20240604,143400,205536150,14960,14960,14960,14960,0
|
|
20240604,143300,205536150,14960,14990,14990,14960,310
|
|
20240604,143200,200889310,15000,15000,15000,15000,1
|
|
20240604,143100,200874310,14990,14990,14990,14990,0
|
|
20240604,143000,200874310,14990,14990,15000,14990,709
|
|
20240604,142900,190241400,14980,14980,14980,14980,501
|
|
20240604,142800,182736420,14960,14960,14960,14960,1
|
|
20240604,142700,182721460,14960,14960,14960,14960,1
|
|
20240604,142600,182706500,14950,14950,14950,14950,1
|
|
20240604,142500,182691550,14950,14950,14950,14950,1
|
|
20240604,142400,182676600,14950,14950,14950,14950,28
|
|
20240604,142300,182258000,14950,14910,14950,14910,211
|
|
20240604,142200,179107480,14900,14900,14900,14900,2
|
|
20240604,142100,179077680,14900,14900,14900,14900,0
|
|
20240604,142000,179077680,14900,14900,14900,14900,0
|
|
20240604,141900,179077680,14900,14900,14900,14900,1
|
|
20240604,141800,179062780,14900,14900,14900,14900,2
|
|
20240604,141700,179032980,14900,14900,14900,14900,0
|
|
20240604,141600,179032980,14900,14890,14900,14890,96
|
|
20240604,141500,177602590,14890,14890,14890,14890,1
|
|
20240604,141400,177587700,14900,14900,14900,14900,10
|
|
20240604,141300,177438700,14890,14900,14900,14890,18
|
|
20240604,141200,177170510,14900,14900,14900,14900,0
|
|
20240604,141100,177170510,14900,14880,14900,14880,3
|
|
20240604,141000,177125830,14880,14880,14880,14880,1
|
|
20240604,140900,177110950,14880,14880,14880,14880,0
|
|
20240604,140800,177110950,14880,14880,14880,14880,56
|
|
20240604,140700,176277670,14880,14900,14900,14880,4
|
|
20240604,140600,176218110,14900,14880,14900,14880,2
|
|
20240604,140500,176188330,14890,14880,14890,14880,373
|
|
20240604,140400,170634370,14880,14880,14880,14880,501
|
|
20240604,140300,163179490,14890,14890,14890,14890,3
|
|
20240604,140200,163134820,14890,14900,14900,14880,273
|
|
20240604,140100,159069210,14910,14910,14910,14910,187
|
|
20240604,140000,156281040,14910,14920,14920,14910,33
|
|
20240604,135900,155788990,14920,14960,14960,14920,1598
|
|
20240604,135800,131907240,14960,14960,14960,14960,0
|
|
20240604,135700,131907240,14960,14960,14960,14960,0
|
|
20240604,135600,131907240,14960,14960,14960,14960,2
|
|
20240604,135500,131877320,14960,14980,14990,14960,6
|
|
20240604,135400,131787450,14960,14960,14960,14960,23
|
|
20240604,135300,131443370,14960,14960,14960,14960,2
|
|
20240604,135200,131413450,14960,14960,14960,14960,2
|
|
20240604,135100,131383530,14960,14960,14960,14960,0
|
|
20240604,135000,131383530,14960,14990,14990,14960,32
|
|
20240604,134900,130904030,14960,14960,14960,14960,36
|
|
20240604,134800,130365470,14960,14960,14960,14960,0
|
|
20240604,134700,130365470,14960,14990,14990,14960,259
|
|
20240604,134600,126486420,14970,14970,14970,14970,1
|
|
20240604,134500,126471450,14960,14960,14960,14960,1
|
|
20240604,134400,126456490,14960,14960,14960,14960,119
|
|
20240604,134300,124676250,14960,14960,14960,14960,0
|
|
20240604,134200,124676250,14960,14960,14960,14960,1
|
|
20240604,134100,124661290,14960,14970,14970,14960,5
|
|
20240604,134000,124586480,14970,14970,14970,14970,0
|
|
20240604,133900,124586480,14970,14970,14970,14970,36
|
|
20240604,133800,124047560,14970,14970,14970,14970,0
|
|
20240604,133700,124047560,14970,14970,14970,14970,3
|
|
20240604,133600,124002650,14970,14970,14970,14970,1
|
|
20240604,133500,123987680,14970,14970,14970,14970,0
|
|
20240604,133400,123987680,14970,14970,14970,14970,1
|
|
20240604,133300,123972710,14970,14970,14970,14970,1
|
|
20240604,133200,123957740,14970,14970,14970,14970,0
|
|
20240604,133100,123957740,14970,14970,14970,14970,0
|
|
20240604,133000,123957740,14970,14970,14970,14970,2
|
|
20240604,132900,123927800,14970,14970,14970,14970,0
|
|
20240604,132800,123927800,14970,14970,14970,14970,3
|
|
20240604,132700,123882890,14970,14970,14970,14970,1
|
|
20240604,132600,123867920,14970,14970,14970,14970,4
|
|
20240604,132500,123808040,14970,14970,14970,14970,0
|
|
20240604,132400,123808040,14970,14970,14970,14970,1
|
|
20240604,132300,123793070,14970,14970,14970,14970,0
|
|
20240604,132200,123793070,14970,14970,14970,14970,1
|
|
20240604,132100,123778100,14970,14970,14970,14970,1
|
|
20240604,132000,123763130,14970,14970,14970,14970,0
|
|
20240604,131900,123763130,14970,14970,14970,14970,1
|
|
20240604,131800,123748160,14970,14970,14970,14970,1
|
|
20240604,131700,123733190,14970,14970,14970,14970,0
|
|
20240604,131600,123733190,14970,14990,14990,14970,4
|
|
20240604,131500,123673250,14970,14980,14990,14970,12
|
|
20240604,131400,123493450,14970,14970,14970,14970,22
|
|
20240604,131300,123164110,14960,14970,14970,14960,24
|
|
20240604,131200,122804920,14980,14980,14980,14980,57
|
|
20240604,131100,121951060,14980,14980,14980,14980,6
|
|
20240604,131000,121861180,14980,14990,14990,14980,177
|
|
20240604,130900,119208230,14980,14980,14980,14980,0
|
|
20240604,130800,119208230,14980,14980,14980,14980,0
|
|
20240604,130700,119208230,14980,14980,14980,14980,2
|
|
20240604,130600,119178270,14980,14980,14980,14980,0
|
|
20240604,130500,119178270,14980,15000,15000,14980,252
|
|
20240604,130400,115398910,14980,14980,14980,14980,2
|
|
20240604,130300,115368950,14980,14980,14980,14980,0
|
|
20240604,130200,115368950,14980,15000,15000,14980,20
|
|
20240604,130100,115068970,14980,14990,14990,14980,3
|
|
20240604,130000,115024020,14980,14980,14980,14980,3
|
|
20240604,125900,114979080,14980,14980,14980,14980,0
|
|
20240604,125800,114979080,14980,14980,14980,14980,1
|
|
20240604,125700,114964100,14980,14980,14980,14980,0
|
|
20240604,125600,114964100,14980,14980,14980,14980,1
|
|
20240604,125500,114949120,14980,14980,14980,14980,1
|
|
20240604,125400,114934140,14980,14980,14980,14980,0
|
|
20240604,125300,114934140,14980,14980,14980,14980,2
|
|
20240604,125200,114904180,14980,14980,14980,14980,0
|
|
20240604,125100,114904180,14980,14980,14980,14980,0
|
|
20240604,125000,114904180,14980,14980,15000,14980,56
|
|
20240604,124900,114064520,14980,14980,14980,14970,6
|
|
20240604,124800,113974660,14970,14980,14980,14970,9
|
|
20240604,124700,113839870,14970,14970,14970,14970,1
|
|
20240604,124600,113824900,14980,14980,14980,14980,11
|
|
20240604,124500,113660120,14970,14970,14970,14970,4
|
|
20240604,124400,113600240,14970,14970,14970,14970,1
|
|
20240604,124300,113585270,14970,14970,14970,14970,0
|
|
20240604,124200,113585270,14970,14970,14970,14970,0
|
|
20240604,124100,113585270,14970,14970,14970,14970,2
|
|
20240604,124000,113555330,14980,14980,14980,14980,0
|
|
20240604,123900,113555330,14980,14980,14990,14970,31
|
|
20240604,123800,113091000,14980,14990,14990,14980,3
|
|
20240604,123700,113046050,14990,14980,14990,14980,15
|
|
20240604,123600,112821250,14980,14980,14980,14980,7
|
|
20240604,123500,112716390,14980,14980,14990,14980,7
|
|
20240604,123400,112611520,14980,14980,14980,14980,8
|
|
20240604,123300,112491680,14980,14980,14980,14980,0
|
|
20240604,123200,112491680,14980,14980,14980,14980,8
|
|
20240604,123100,112371840,14980,14980,14980,14980,0
|
|
20240604,123000,112371840,14980,14990,14990,14980,10
|
|
20240604,122900,112222030,14980,14980,14980,14980,0
|
|
20240604,122800,112222030,14980,14980,14980,14980,0
|
|
20240604,122700,112222030,14980,14980,14980,14980,8
|
|
20240604,122600,112102190,14980,14980,14980,14980,1
|
|
20240604,122500,112087210,14980,14990,14990,14980,48
|
|
20240604,122400,111367760,14990,14980,14990,14980,2
|
|
20240604,122300,111337790,14980,14980,14990,14980,10
|
|
20240604,122200,111187980,14980,14980,14980,14980,0
|
|
20240604,122100,111187980,14980,14980,14980,14980,8
|
|
20240604,122000,111068140,14990,14990,14990,14990,17
|
|
20240604,121900,110813310,14980,14980,14980,14980,8
|
|
20240604,121800,110693470,14980,14980,14980,14980,1
|
|
20240604,121700,110678490,14980,14980,14980,14980,0
|
|
20240604,121600,110678490,14980,14980,14980,14980,0
|
|
20240604,121500,110678490,14980,14980,14980,14980,2
|
|
20240604,121400,110648530,14990,14990,14990,14990,1
|
|
20240604,121300,110633540,14980,14980,14980,14980,0
|
|
20240604,121200,110633540,14980,14980,14980,14980,1
|
|
20240604,121100,110618560,14980,14980,14980,14980,2
|
|
20240604,121000,110588600,14980,14970,14980,14970,116
|
|
20240604,120900,108851660,14970,14970,14970,14970,23
|
|
20240604,120800,108507350,14970,14970,14970,14970,6
|
|
20240604,120700,108417530,14970,14970,14970,14970,6
|
|
20240604,120600,108327710,14970,14970,14970,14970,5
|
|
20240604,120500,108252860,14970,14970,14970,14970,5
|
|
20240604,120400,108178010,14970,14970,14970,14970,7
|
|
20240604,120300,108073220,14970,14970,14970,14970,10
|
|
20240604,120200,107923520,14970,14970,14970,14970,5
|
|
20240604,120100,107848670,14970,14970,14970,14970,6
|
|
20240604,120000,107758850,14970,14970,14970,14970,13
|
|
20240604,115900,107564240,14970,14970,14970,14970,11
|
|
20240604,115800,107399570,14970,14970,14970,14970,17
|
|
20240604,115700,107145080,14970,14970,14970,14970,18
|
|
20240604,115600,106875620,14970,14970,14970,14970,10
|
|
20240604,115500,106725920,14970,14970,14980,14970,18
|
|
20240604,115400,106456450,14980,14970,14980,14970,6
|
|
20240604,115300,106366620,14970,14970,14970,14970,17
|
|
20240604,115200,106112130,14970,14970,14970,14970,11
|
|
20240604,115100,105947460,14970,14970,14970,14970,16
|
|
20240604,115000,105707940,14970,14970,14970,14970,15
|
|
20240604,114900,105483390,14970,14970,14970,14970,11
|
|
20240604,114800,105318720,14970,14970,14970,14970,10
|
|
20240604,114700,105169020,14970,14970,14970,14970,15
|
|
20240604,114600,104944470,14970,14970,14970,14970,16
|
|
20240604,114500,104704950,14970,14970,14970,14970,18
|
|
20240604,114400,104435490,14970,14970,14980,14970,10
|
|
20240604,114300,104285780,14970,14970,14970,14970,6
|
|
20240604,114200,104195960,14970,14970,14970,14970,10
|
|
20240604,114100,104046260,14970,14970,14980,14970,31
|
|
20240604,114000,103581930,14970,14970,14970,14970,16
|
|
20240604,113900,103342410,14970,14970,14980,14970,24
|
|
20240604,113800,102983120,14970,14970,14970,14970,25
|
|
20240604,113700,102608870,14970,14970,14970,14970,4
|
|
20240604,113600,102548990,14970,14970,14970,14970,9
|
|
20240604,113500,102414260,14990,14970,14990,14970,62
|
|
20240604,113400,101485570,14970,14970,14970,14970,18
|
|
20240604,113300,101216110,14980,14980,14980,14980,20
|
|
20240604,113200,100916510,14980,14980,14980,14980,6
|
|
20240604,113100,100826630,14980,14980,14980,14980,9
|
|
20240604,113000,100691810,14980,14980,14980,14980,11
|
|
20240604,112900,100527030,14980,14980,14980,14980,10
|
|
20240604,112800,100377230,14980,14980,14980,14980,9
|
|
20240604,112700,100242410,14980,14970,14980,14970,54
|
|
20240604,112600,99433670,14970,14970,14970,14970,5
|
|
20240604,112500,99358820,14970,14970,14970,14970,9
|
|
20240604,112400,99224090,14970,14970,14980,14970,36
|
|
20240604,112300,98684910,14970,14970,14980,14970,21
|
|
20240604,112200,98370530,14980,14970,14980,14970,10
|
|
20240604,112100,98220820,14970,14970,14970,14970,14
|
|
20240604,112000,98011240,14970,14970,14970,14970,10
|
|
20240604,111900,97861540,14970,14970,14970,14970,11
|
|
20240604,111800,97696870,14970,14970,14970,14970,10
|
|
20240604,111700,97547170,14980,14970,14980,14970,53
|
|
20240604,111600,96753420,14970,14970,14970,14970,9
|
|
20240604,111500,96618690,14970,14980,14980,14970,23
|
|
20240604,111400,96274160,14980,14980,14980,14980,9
|
|
20240604,111300,96139340,14980,14980,14980,14980,9
|
|
20240604,111200,96004520,14980,14980,14980,14980,111
|
|
20240604,111100,94341740,14980,14980,14980,14980,9
|
|
20240604,111000,94206920,14990,14980,15000,14980,62
|
|
20240604,110900,93277950,14970,14970,14980,14970,36
|
|
20240604,110800,92738770,14970,14970,14970,14970,20
|
|
20240604,110700,92439370,14970,14970,14970,14970,9
|
|
20240604,110600,92304640,14970,14970,14970,14970,5
|
|
20240604,110500,92229790,14970,14970,14970,14970,4
|
|
20240604,110400,92169910,14970,14970,14970,14970,2
|
|
20240604,110300,92139970,15000,14970,15000,14970,2
|
|
20240604,110200,92110000,15000,15000,15000,15000,0
|
|
20240604,110100,92110000,15000,14980,15000,14980,80
|
|
20240604,110000,90911420,14970,14980,14980,14970,28
|
|
20240604,105900,90492000,14980,14980,14980,14980,0
|
|
20240604,105800,90492000,14980,14980,14980,14980,0
|
|
20240604,105700,90492000,14980,14970,14980,14970,32
|
|
20240604,105600,90012780,14980,14980,14980,14980,1
|
|
20240604,105500,89997800,14970,14970,14970,14970,13
|
|
20240604,105400,89803190,14980,14980,14980,14980,3
|
|
20240604,105300,89758250,14970,14970,14970,14970,2
|
|
20240604,105200,89728310,14970,14970,14970,14970,1
|
|
20240604,105100,89713340,14990,14990,14990,14990,1
|
|
20240604,105000,89698350,15000,15000,15000,15000,26
|
|
20240604,104900,89308350,14980,14980,14980,14980,2
|
|
20240604,104800,89278390,15000,15000,15000,15000,0
|
|
20240604,104700,89278390,15000,15000,15000,15000,0
|
|
20240604,104600,89278390,15000,14970,15000,14970,3
|
|
20240604,104500,89233450,14970,14970,14970,14970,1
|
|
20240604,104400,89218480,15000,15000,15000,15000,10
|
|
20240604,104300,89068480,15000,15000,15000,14960,3
|
|
20240604,104200,89023520,14960,14960,14960,14960,1
|
|
20240604,104100,89008560,15000,14980,15000,14980,101
|
|
20240604,104000,87495220,14980,14950,14980,14950,2
|
|
20240604,103900,87465290,14950,14950,14950,14950,0
|
|
20240604,103800,87465290,14950,14980,14980,14950,28
|
|
20240604,103700,87045910,14950,14950,14950,14950,1
|
|
20240604,103600,87030960,14980,14980,14980,14980,299
|
|
20240604,103500,82551940,14980,15000,15000,14980,201
|
|
20240604,103400,79540940,14980,14980,15000,14980,42
|
|
20240604,103300,78911670,14980,14970,14980,14940,93
|
|
20240604,103200,77519220,14930,14930,14930,14930,1
|
|
20240604,103100,77504290,14930,14930,14930,14930,1
|
|
20240604,103000,77489360,14990,14990,14990,14990,1
|
|
20240604,102900,77474370,14930,14930,14930,14930,1
|
|
20240604,102800,77459440,15010,15010,15010,15010,1
|
|
20240604,102700,77444430,15030,14930,15030,14930,54
|
|
20240604,102600,76635980,14970,14960,14970,14930,71
|
|
20240604,102500,75573750,14950,14950,14950,14950,2
|
|
20240604,102400,75543850,14950,14950,14950,14950,53
|
|
20240604,102300,74751500,14930,14940,14940,14930,2
|
|
20240604,102200,74721630,14940,14960,14960,14940,65
|
|
20240604,102100,73749350,14980,14980,14980,14980,1
|
|
20240604,102000,73734370,14960,14960,14960,14960,1
|
|
20240604,101900,73719410,14960,14960,14960,14960,41
|
|
20240604,101800,73106050,14960,14940,14960,14940,500
|
|
20240604,101700,65627030,14930,14930,14930,14930,7
|
|
20240604,101600,65522520,14930,14910,14930,14910,872
|
|
20240604,101500,52506800,14910,14910,14910,14910,11
|
|
20240604,101400,52342790,14910,14910,14910,14910,1
|
|
20240604,101300,52327880,14910,14910,14910,14910,0
|
|
20240604,101200,52327880,14910,14920,14920,14910,427
|
|
20240604,101100,45961300,14910,14910,14910,14910,4
|
|
20240604,101000,45901660,14910,14920,14920,14910,216
|
|
20240604,100900,42679650,14910,14910,14910,14910,23
|
|
20240604,100800,42336720,14920,14910,14920,14910,9
|
|
20240604,100700,42202520,14910,14910,14910,14910,8
|
|
20240604,100600,42083240,14910,14910,14910,14910,1
|
|
20240604,100500,42068330,14910,14910,14910,14910,0
|
|
20240604,100400,42068330,14910,14910,14910,14910,1
|
|
20240604,100300,42053420,14920,14910,14920,14910,144
|
|
20240604,100200,39904950,14920,14930,14930,14920,17
|
|
20240604,100100,39651300,14920,14920,14920,14920,2
|
|
20240604,100000,39621460,14920,14930,14930,14920,3
|
|
20240604,095900,39576680,14920,14920,14920,14920,7
|
|
20240604,095800,39472240,14920,14920,14920,14920,0
|
|
20240604,095700,39472240,14920,14920,14920,14920,9
|
|
20240604,095600,39337960,14920,14920,14920,14920,0
|
|
20240604,095500,39337960,14920,14930,14930,14920,8
|
|
20240604,095400,39218590,14920,14920,14920,14920,1
|
|
20240604,095300,39203670,14920,14920,14920,14920,84
|
|
20240604,095200,37950390,14910,14920,14920,14910,7
|
|
20240604,095100,37846010,14910,14930,14930,14910,2
|
|
20240604,095000,37816170,14930,14910,14930,14910,2
|
|
20240604,094900,37786330,14920,14920,14920,14920,11
|
|
20240604,094800,37622210,14920,14920,14920,14910,111
|
|
20240604,094700,35966150,14930,14930,14930,14930,111
|
|
20240604,094600,34308920,14930,14930,14930,14930,8
|
|
20240604,094500,34189480,14930,14940,14940,14930,20
|
|
20240604,094400,33890750,14940,14940,14940,14940,12
|
|
20240604,094300,33711470,14940,14940,14940,14940,100
|
|
20240604,094200,32217470,14940,14940,14950,14940,14
|
|
20240604,094100,32008300,14940,14940,14940,14940,23
|
|
20240604,094000,31664680,14940,14950,14950,14940,8
|
|
20240604,093900,31545150,14940,14940,14940,14940,5
|
|
20240604,093800,31470450,14940,14940,14940,14940,6
|
|
20240604,093700,31380810,14950,14950,14950,14940,11
|
|
20240604,093600,31216420,14940,14940,14940,14940,6
|
|
20240604,093500,31126780,14940,14940,14940,14940,8
|
|
20240604,093400,31007260,14940,14940,14940,14940,1
|
|
20240604,093300,30992320,14950,14950,14950,14950,0
|
|
20240604,093200,30992320,14950,14950,14950,14950,39
|
|
20240604,093100,30409270,14930,14940,14940,14930,16
|
|
20240604,093000,30170250,14930,14930,14930,14930,13
|
|
20240604,092900,29976160,14950,14940,14950,14940,92
|
|
20240604,092800,28601670,14940,14960,14970,14940,34
|
|
20240604,092700,28093200,14970,14970,14970,14960,8
|
|
20240604,092600,27973500,14970,14970,14970,14970,19
|
|
20240604,092500,27689070,14970,14970,14970,14970,31
|
|
20240604,092400,27225000,14970,14970,14970,14970,0
|
|
20240604,092300,27225000,14970,14970,14970,14970,1
|
|
20240604,092200,27210030,14970,14970,14970,14970,1
|
|
20240604,092100,27195060,14930,14930,14930,14930,0
|
|
20240604,092000,27195060,14930,14930,14930,14930,3
|
|
20240604,091900,27150270,14930,14940,14990,14930,77
|
|
20240604,091800,25998670,14960,14960,14960,14960,0
|
|
20240604,091700,25998670,14960,14960,14960,14960,101
|
|
20240604,091600,24487710,14990,14960,14990,14960,23
|
|
20240604,091500,24142970,14970,14970,14970,14970,21
|
|
20240604,091400,23828600,14970,14970,14970,14970,1
|
|
20240604,091300,23813630,14970,14970,14970,14970,0
|
|
20240604,091200,23813630,14970,14970,14990,14970,56
|
|
20240604,091100,22974990,14980,14980,14980,14980,3
|
|
20240604,091000,22930050,14980,15000,15000,14980,165
|
|
20240604,090900,20455710,15000,15000,15000,15000,172
|
|
20240604,090800,17875710,15000,15010,15010,15000,137
|
|
20240604,090700,15820210,15070,15070,15070,15070,1
|
|
20240604,090600,15805140,15070,15070,15070,15070,7
|
|
20240604,090500,15699650,15070,15070,15070,15070,0
|
|
20240604,090400,15699650,15070,15010,15080,15010,14
|
|
20240604,090300,15489380,15000,15000,15000,15000,0
|
|
20240604,090200,15489380,15000,15000,15000,14980,271
|
|
20240604,090100,11425530,15000,15070,15070,15000,742
|
|
20240604,090000,256140,15060,15180,15180,15060,17
|