577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183400,1203789450,22850,22850,22850,22850,4045
|
|
20240603,183300,1203789450,22850,22850,22850,22850,0
|
|
20240603,183200,1203789450,22850,22850,22850,22850,0
|
|
20240603,183100,1203789450,22850,22850,22850,22850,0
|
|
20240603,183000,1203789450,22850,22850,22850,22850,0
|
|
20240603,182900,1203789450,22850,22850,22850,22850,0
|
|
20240603,182800,1203789450,22850,22850,22850,22850,0
|
|
20240603,182700,1203789450,22850,22850,22850,22850,0
|
|
20240603,182600,1203789450,22850,22850,22850,22850,0
|
|
20240603,182500,1203789450,22850,22850,22850,22850,0
|
|
20240603,182400,1203789450,22850,22850,22850,22850,0
|
|
20240603,182300,1203789450,22850,22850,22850,22850,0
|
|
20240603,182200,1203789450,22850,22850,22850,22850,0
|
|
20240603,182100,1203789450,22850,22850,22850,22850,0
|
|
20240603,182000,1203789450,22850,22850,22850,22850,0
|
|
20240603,181900,1203789450,22850,22850,22850,22850,0
|
|
20240603,181800,1203789450,22850,22850,22850,22850,0
|
|
20240603,181700,1203789450,22850,22850,22850,22850,0
|
|
20240603,181600,1203789450,22850,22850,22850,22850,0
|
|
20240603,181500,1203789450,22850,22850,22850,22850,0
|
|
20240603,181400,1203789450,22850,22850,22850,22850,0
|
|
20240603,181300,1203789450,22850,22850,22850,22850,0
|
|
20240603,181200,1203789450,22850,22850,22850,22850,0
|
|
20240603,181100,1203789450,22850,22850,22850,22850,0
|
|
20240603,181000,1203789450,22850,22850,22850,22850,0
|
|
20240603,180900,1203789450,22850,22850,22850,22850,0
|
|
20240603,180800,1203789450,22850,22850,22850,22850,0
|
|
20240603,180700,1203789450,22850,22850,22850,22850,0
|
|
20240603,180600,1203789450,22850,22850,22850,22850,0
|
|
20240603,180500,1203789450,22850,22850,22850,22850,0
|
|
20240603,180400,1203789450,22850,22850,22850,22850,4045
|
|
20240603,180300,1203789450,22850,22850,22850,22850,0
|
|
20240603,180200,1203789450,22850,22850,22850,22850,0
|
|
20240603,180100,1203789450,22850,22850,22850,22850,0
|
|
20240603,180000,1203789450,22850,22850,22850,22850,0
|
|
20240603,175900,1203789450,22850,22850,22850,22850,0
|
|
20240603,175800,1203789450,22850,22850,22850,22850,0
|
|
20240603,175700,1203789450,22850,22850,22850,22850,0
|
|
20240603,175600,1203789450,22850,22850,22850,22850,0
|
|
20240603,175500,1203789450,22850,22850,22850,22850,0
|
|
20240603,175400,1203789450,22850,22850,22850,22850,0
|
|
20240603,175300,1203789450,22850,22850,22850,22850,0
|
|
20240603,175200,1203789450,22850,22850,22850,22850,0
|
|
20240603,175100,1203789450,22850,22850,22850,22850,0
|
|
20240603,175000,1203789450,22850,22850,22850,22850,0
|
|
20240603,174900,1203789450,22850,22850,22850,22850,0
|
|
20240603,174800,1203789450,22850,22850,22850,22850,0
|
|
20240603,174700,1203789450,22850,22850,22850,22850,0
|
|
20240603,174600,1203789450,22850,22850,22850,22850,0
|
|
20240603,174500,1203789450,22850,22850,22850,22850,0
|
|
20240603,174400,1203789450,22850,22850,22850,22850,0
|
|
20240603,174300,1203789450,22850,22850,22850,22850,0
|
|
20240603,174200,1203789450,22850,22850,22850,22850,0
|
|
20240603,174100,1203789450,22850,22850,22850,22850,0
|
|
20240603,174000,1203789450,22850,22850,22850,22850,0
|
|
20240603,173900,1203789450,22850,22850,22850,22850,0
|
|
20240603,173800,1203789450,22850,22850,22850,22850,0
|
|
20240603,173700,1203789450,22850,22850,22850,22850,0
|
|
20240603,173600,1203789450,22850,22850,22850,22850,0
|
|
20240603,173500,1203789450,22850,22850,22850,22850,0
|
|
20240603,173400,1203789450,22850,22850,22850,22850,4045
|
|
20240603,173300,1203789450,22850,22850,22850,22850,0
|
|
20240603,173200,1203789450,22850,22850,22850,22850,0
|
|
20240603,173100,1203789450,22850,22850,22850,22850,0
|
|
20240603,173000,1203789450,22850,22850,22850,22850,0
|
|
20240603,172900,1203789450,22850,22850,22850,22850,0
|
|
20240603,172800,1203789450,22850,22850,22850,22850,0
|
|
20240603,172700,1203789450,22850,22850,22850,22850,0
|
|
20240603,172600,1203789450,22850,22850,22850,22850,0
|
|
20240603,172500,1203789450,22850,22850,22850,22850,0
|
|
20240603,172400,1203789450,22850,22850,22850,22850,0
|
|
20240603,172300,1203789450,22850,22850,22850,22850,0
|
|
20240603,172200,1203789450,22850,22850,22850,22850,0
|
|
20240603,172100,1203789450,22850,22850,22850,22850,0
|
|
20240603,172000,1203789450,22850,22850,22850,22850,0
|
|
20240603,171900,1203789450,22850,22850,22850,22850,0
|
|
20240603,171800,1203789450,22850,22850,22850,22850,0
|
|
20240603,171700,1203789450,22850,22850,22850,22850,0
|
|
20240603,171600,1203789450,22850,22850,22850,22850,0
|
|
20240603,171500,1203789450,22850,22850,22850,22850,0
|
|
20240603,171400,1203789450,22850,22850,22850,22850,0
|
|
20240603,171300,1203789450,22850,22850,22850,22850,0
|
|
20240603,171200,1203789450,22850,22850,22850,22850,0
|
|
20240603,171100,1203789450,22850,22850,22850,22850,0
|
|
20240603,171000,1203789450,22850,22850,22850,22850,0
|
|
20240603,170900,1203789450,22850,22850,22850,22850,0
|
|
20240603,170800,1203789450,22850,22850,22850,22850,0
|
|
20240603,170700,1203789450,22850,22850,22850,22850,0
|
|
20240603,170600,1203789450,22850,22850,22850,22850,0
|
|
20240603,170500,1203789450,22850,22850,22850,22850,0
|
|
20240603,170400,1203789450,22850,22850,22850,22850,4045
|
|
20240603,170300,1203789450,22850,22850,22850,22850,0
|
|
20240603,170200,1203789450,22850,22850,22850,22850,0
|
|
20240603,170100,1203789450,22850,22850,22850,22850,0
|
|
20240603,170000,1203789450,22850,22850,22850,22850,0
|
|
20240603,165900,1203789450,22850,22850,22850,22850,0
|
|
20240603,165800,1203789450,22850,22850,22850,22850,0
|
|
20240603,165700,1203789450,22850,22850,22850,22850,0
|
|
20240603,165600,1203789450,22850,22850,22850,22850,0
|
|
20240603,165500,1203789450,22850,22850,22850,22850,0
|
|
20240603,165400,1203789450,22850,22850,22850,22850,0
|
|
20240603,165300,1203789450,22850,22850,22850,22850,0
|
|
20240603,165200,1203789450,22850,22850,22850,22850,0
|
|
20240603,165100,1203789450,22850,22850,22850,22850,0
|
|
20240603,165000,1203789450,22850,22850,22850,22850,0
|
|
20240603,164900,1203789450,22850,22850,22850,22850,0
|
|
20240603,164800,1203789450,22850,22850,22850,22850,0
|
|
20240603,164700,1203789450,22850,22850,22850,22850,0
|
|
20240603,164600,1203789450,22850,22850,22850,22850,0
|
|
20240603,164500,1203789450,22850,22850,22850,22850,0
|
|
20240603,164400,1203789450,22850,22850,22850,22850,0
|
|
20240603,164300,1203789450,22850,22850,22850,22850,0
|
|
20240603,164200,1203789450,22850,22850,22850,22850,0
|
|
20240603,164100,1203789450,22850,22850,22850,22850,0
|
|
20240603,164000,1203789450,22850,22850,22850,22850,0
|
|
20240603,163900,1203789450,22850,22850,22850,22850,0
|
|
20240603,163800,1203789450,22850,22850,22850,22850,0
|
|
20240603,163700,1203789450,22850,22850,22850,22850,0
|
|
20240603,163600,1203789450,22850,22850,22850,22850,0
|
|
20240603,163500,1203789450,22850,22850,22850,22850,0
|
|
20240603,163400,1203789450,22850,22850,22850,22850,4045
|
|
20240603,163300,1203789450,22850,22850,22850,22850,0
|
|
20240603,163200,1203789450,22850,22850,22850,22850,0
|
|
20240603,163100,1203789450,22850,22850,22850,22850,0
|
|
20240603,163000,1203789450,22850,22850,22850,22850,0
|
|
20240603,162900,1203789450,22850,22850,22850,22850,0
|
|
20240603,162800,1203789450,22850,22850,22850,22850,0
|
|
20240603,162700,1203789450,22850,22850,22850,22850,0
|
|
20240603,162600,1203789450,22850,22850,22850,22850,0
|
|
20240603,162500,1203789450,22850,22850,22850,22850,0
|
|
20240603,162400,1203789450,22850,22850,22850,22850,0
|
|
20240603,162300,1203789450,22850,22850,22850,22850,0
|
|
20240603,162200,1203789450,22850,22850,22850,22850,0
|
|
20240603,162100,1203789450,22850,22850,22850,22850,0
|
|
20240603,162000,1203789450,22850,22850,22850,22850,0
|
|
20240603,161900,1203789450,22850,22850,22850,22850,0
|
|
20240603,161800,1203789450,22850,22850,22850,22850,0
|
|
20240603,161700,1203789450,22850,22850,22850,22850,0
|
|
20240603,161600,1203789450,22850,22850,22850,22850,0
|
|
20240603,161500,1203789450,22850,22850,22850,22850,0
|
|
20240603,161400,1203789450,22850,22850,22850,22850,0
|
|
20240603,161300,1203789450,22850,22850,22850,22850,0
|
|
20240603,161200,1203789450,22850,22850,22850,22850,0
|
|
20240603,161100,1203789450,22850,22850,22850,22850,0
|
|
20240603,161000,1203789450,22850,22850,22850,22850,0
|
|
20240603,160900,1203789450,22850,22850,22850,22850,0
|
|
20240603,160800,1203789450,22850,22850,22850,22850,0
|
|
20240603,160700,1203789450,22850,22850,22850,22850,0
|
|
20240603,160600,1203789450,22850,22850,22850,22850,0
|
|
20240603,160500,1203789450,22850,22850,22850,22850,0
|
|
20240603,160400,1203789450,22850,22850,22850,22850,4045
|
|
20240603,160300,1203789450,22850,22850,22850,22850,0
|
|
20240603,160200,1203789450,22850,22850,22850,22850,0
|
|
20240603,160100,1203789450,22850,22850,22850,22850,0
|
|
20240603,160000,1203789450,22850,22850,22850,22850,0
|
|
20240603,155900,1203789450,22850,22850,22850,22850,0
|
|
20240603,155800,1203789450,22850,22850,22850,22850,0
|
|
20240603,155700,1203789450,22850,22850,22850,22850,0
|
|
20240603,155600,1203789450,22850,22850,22850,22850,0
|
|
20240603,155500,1203789450,22850,22850,22850,22850,0
|
|
20240603,155400,1203789450,22850,22850,22850,22850,0
|
|
20240603,155300,1203789450,22850,22850,22850,22850,0
|
|
20240603,155200,1203789450,22850,22850,22850,22850,0
|
|
20240603,155100,1203789450,22850,22850,22850,22850,0
|
|
20240603,155000,1203789450,22850,22850,22850,22850,0
|
|
20240603,154900,1203789450,22850,22850,22850,22850,0
|
|
20240603,154800,1203789450,22850,22850,22850,22850,0
|
|
20240603,154700,1203789450,22850,22850,22850,22850,0
|
|
20240603,154600,1203789450,22850,22850,22850,22850,0
|
|
20240603,154500,1203789450,22850,22850,22850,22850,0
|
|
20240603,154400,1203789450,22850,22850,22850,22850,0
|
|
20240603,154300,1203789450,22850,22850,22850,22850,0
|
|
20240603,154200,1203789450,22850,22850,22850,22850,0
|
|
20240603,154100,1203789450,22850,22850,22850,22850,0
|
|
20240603,154000,1203789450,22850,22850,22850,22850,0
|
|
20240603,153900,1203789450,22850,22850,22850,22850,0
|
|
20240603,153800,1203789450,22850,22850,22850,22850,0
|
|
20240603,153700,1203789450,22850,22850,22850,22850,0
|
|
20240603,153600,1203789450,22850,22850,22850,22850,0
|
|
20240603,153500,1203789450,22850,22850,22850,22850,0
|
|
20240603,153400,1203789450,22850,22850,22850,22850,4045
|
|
20240603,153300,1203789450,22850,22850,22850,22850,0
|
|
20240603,153200,1203789450,22850,22850,22850,22850,0
|
|
20240603,153100,1203789450,22850,22850,22850,22850,0
|
|
20240603,153000,1203789450,22850,22850,22850,22850,4045
|
|
20240603,152900,1111361200,22850,22850,22850,22850,0
|
|
20240603,152800,1111361200,22850,22850,22850,22850,0
|
|
20240603,152700,1111361200,22850,22850,22850,22850,0
|
|
20240603,152600,1111361200,22850,22850,22850,22850,0
|
|
20240603,152500,1111361200,22850,22850,22850,22850,0
|
|
20240603,152400,1111361200,22850,22850,22850,22850,0
|
|
20240603,152300,1111361200,22850,22850,22850,22850,0
|
|
20240603,152200,1111361200,22850,22850,22850,22850,0
|
|
20240603,152100,1111361200,22850,22850,22850,22850,0
|
|
20240603,152000,1111361200,22850,22850,22850,22850,0
|
|
20240603,151900,1111361200,22850,22850,22850,22800,403
|
|
20240603,151800,1102170000,22850,22800,22850,22800,206
|
|
20240603,151700,1097469300,22850,22850,22850,22800,176
|
|
20240603,151600,1093454850,22800,22800,22850,22800,190
|
|
20240603,151500,1089118900,22800,22800,22850,22800,118
|
|
20240603,151400,1086427950,22800,22800,22850,22800,68
|
|
20240603,151300,1084876750,22800,22800,22850,22800,66
|
|
20240603,151200,1083368800,22850,22800,22850,22800,17
|
|
20240603,151100,1082980700,22800,22800,22850,22800,217
|
|
20240603,151000,1078022400,22850,22800,22850,22800,323
|
|
20240603,150900,1070644250,22800,22850,22850,22800,108
|
|
20240603,150800,1068176850,22850,22800,22850,22800,36
|
|
20240603,150700,1067354450,22800,22850,22850,22800,62
|
|
20240603,150600,1065937850,22800,22800,22850,22800,38
|
|
20240603,150500,1065071050,22800,22800,22850,22800,212
|
|
20240603,150400,1060236950,22800,22800,22850,22800,70
|
|
20240603,150300,1058637600,22850,22850,22850,22800,58
|
|
20240603,150200,1057312650,22800,22850,22850,22800,35
|
|
20240603,150100,1056514200,22800,22800,22850,22800,927
|
|
20240603,150000,1035332400,22800,22800,22850,22800,60
|
|
20240603,145900,1033963950,22800,22850,22850,22800,23
|
|
20240603,145800,1033438550,22800,22800,22850,22800,11
|
|
20240603,145700,1033187350,22800,22850,22900,22800,858
|
|
20240603,145600,1013599350,22900,22850,22900,22850,461
|
|
20240603,145500,1003064650,22900,22900,22900,22850,454
|
|
20240603,145400,992690300,22850,22800,22900,22800,18
|
|
20240603,145300,992278550,22850,22850,22850,22800,90
|
|
20240603,145200,990224000,22850,22850,22850,22850,86
|
|
20240603,145100,988258900,22850,22900,22900,22850,435
|
|
20240603,145000,978318650,22900,22850,22900,22850,175
|
|
20240603,144900,974319500,22900,22850,22900,22800,1279
|
|
20240603,144800,945093700,22800,22800,22850,22800,15
|
|
20240603,144700,944751250,22850,22750,22850,22750,1694
|
|
20240603,144600,906147450,22700,22700,22750,22700,51
|
|
20240603,144500,904989300,22750,22700,22750,22700,14
|
|
20240603,144400,904671050,22700,22750,22750,22700,136
|
|
20240603,144300,901582550,22700,22750,22750,22700,52
|
|
20240603,144200,900401650,22750,22750,22800,22750,56
|
|
20240603,144100,899126200,22800,22800,22800,22750,11
|
|
20240603,144000,898875500,22800,22700,22800,22700,10
|
|
20240603,143900,898647600,22750,22750,22800,22700,875
|
|
20240603,143800,878780950,22750,22700,22750,22700,27
|
|
20240603,143700,878167850,22750,22750,22750,22750,32
|
|
20240603,143600,877439850,22800,22800,22800,22700,59
|
|
20240603,143500,876097000,22750,22800,22800,22750,201
|
|
20240603,143400,871514350,22750,22750,22750,22700,86
|
|
20240603,143300,869557900,22700,22700,22750,22700,8
|
|
20240603,143200,869376250,22700,22750,22750,22700,217
|
|
20240603,143100,864442600,22750,22750,22750,22750,31
|
|
20240603,143000,863737350,22700,22700,22750,22700,10
|
|
20240603,142900,863510300,22700,22750,22750,22700,79
|
|
20240603,142800,861715000,22750,22700,22750,22700,23
|
|
20240603,142700,861191800,22700,22750,22750,22700,26
|
|
20240603,142600,860600650,22750,22700,22750,22700,44
|
|
20240603,142500,859601650,22750,22700,22750,22700,20
|
|
20240603,142400,859146800,22700,22750,22750,22700,107
|
|
20240603,142300,856712850,22750,22700,22750,22700,149
|
|
20240603,142200,853330500,22750,22750,22750,22700,71
|
|
20240603,142100,851717400,22700,22750,22750,22700,501
|
|
20240603,142000,840319900,22800,22750,22800,22750,5
|
|
20240603,141900,840205950,22750,22800,22800,22750,51
|
|
20240603,141800,839045150,22750,22750,22800,22750,163
|
|
20240603,141700,835332200,22800,22750,22800,22750,4
|
|
20240603,141600,835241150,22750,22750,22750,22750,40
|
|
20240603,141500,834331150,22800,22800,22800,22800,1
|
|
20240603,141400,834308350,22800,22750,22800,22750,24
|
|
20240603,141300,833761300,22800,22800,22800,22800,0
|
|
20240603,141200,833761300,22800,22750,22800,22750,62
|
|
20240603,141100,832350750,22750,22800,22800,22750,6
|
|
20240603,141000,832214200,22750,22750,22750,22750,1
|
|
20240603,140900,832191450,22800,22750,22800,22750,44
|
|
20240603,140800,831190400,22800,22750,22800,22750,7
|
|
20240603,140700,831030850,22800,22750,22800,22750,20
|
|
20240603,140600,830575000,22750,22750,22800,22750,27
|
|
20240603,140500,829960700,22750,22800,22800,22750,144
|
|
20240603,140400,826679400,22800,22750,22800,22750,15
|
|
20240603,140300,826337450,22750,22750,22800,22750,27
|
|
20240603,140200,825723150,22750,22750,22750,22750,45
|
|
20240603,140100,824699400,22800,22750,22800,22750,3
|
|
20240603,140000,824631100,22750,22750,22750,22750,1
|
|
20240603,135900,824608350,22800,22750,22800,22750,232
|
|
20240603,135800,819328150,22800,22750,22800,22750,50
|
|
20240603,135700,818188350,22800,22800,22800,22800,76
|
|
20240603,135600,816455550,22800,22750,22800,22750,9
|
|
20240603,135500,816250400,22750,22800,22800,22750,68
|
|
20240603,135400,814703350,22800,22750,22800,22750,44
|
|
20240603,135300,813700200,22800,22750,22800,22750,3
|
|
20240603,135200,813631900,22750,22800,22800,22750,463
|
|
20240603,135100,803098150,22750,22750,22750,22750,3
|
|
20240603,135000,803029900,22750,22800,22800,22750,9
|
|
20240603,134900,802824900,22750,22750,22750,22750,39
|
|
20240603,134800,801937650,22800,22750,22800,22750,5
|
|
20240603,134700,801823700,22750,22800,22800,22750,6
|
|
20240603,134600,801687000,22800,22750,22800,22750,27
|
|
20240603,134500,801072550,22750,22800,22800,22750,97
|
|
20240603,134400,798863000,22800,22750,22800,22750,15
|
|
20240603,134300,798521050,22800,22800,22800,22800,226
|
|
20240603,134200,793368250,22750,22750,22750,22750,44
|
|
20240603,134100,792367250,22750,22750,22750,22750,0
|
|
20240603,134000,792367250,22750,22800,22800,22750,8
|
|
20240603,133900,792184900,22750,22750,22750,22750,2
|
|
20240603,133800,792139400,22750,22750,22750,22750,39
|
|
20240603,133700,791252150,22750,22750,22750,22750,25
|
|
20240603,133600,790683400,22800,22750,22800,22750,21
|
|
20240603,133500,790204650,22750,22750,22750,22750,39
|
|
20240603,133400,789317400,22750,22750,22750,22750,3
|
|
20240603,133300,789249150,22750,22750,22750,22750,0
|
|
20240603,133200,789249150,22750,22750,22750,22750,39
|
|
20240603,133100,788361900,22750,22750,22750,22750,3
|
|
20240603,133000,788293650,22750,22750,22750,22750,1
|
|
20240603,132900,788270900,22750,22750,22750,22750,25
|
|
20240603,132800,787702150,22850,22750,22850,22750,50
|
|
20240603,132700,786563650,22850,22850,22850,22850,14
|
|
20240603,132600,786243750,22850,22750,22850,22750,56
|
|
20240603,132500,784969450,22850,22850,22850,22750,105
|
|
20240603,132400,782574000,22800,22750,22850,22750,7
|
|
20240603,132300,782414200,22750,22850,22850,22750,108
|
|
20240603,132200,779946700,22750,22750,22750,22750,40
|
|
20240603,132100,779036700,22850,22750,22850,22750,13
|
|
20240603,132000,778739900,22850,22750,22850,22750,201
|
|
20240603,131900,774147150,22850,22850,22850,22850,160
|
|
20240603,131800,770491150,22750,22750,22750,22750,42
|
|
20240603,131700,769535650,22850,22850,22850,22850,0
|
|
20240603,131600,769535650,22850,22750,22850,22750,172
|
|
20240603,131500,765613150,22750,22750,22750,22750,43
|
|
20240603,131400,764634900,22750,22800,22800,22750,6
|
|
20240603,131300,764498150,22800,22750,22800,22750,7
|
|
20240603,131200,764338650,22850,22750,22850,22750,15
|
|
20240603,131100,763996100,22750,22850,22850,22750,39
|
|
20240603,131000,763108750,22750,22800,22800,22750,367
|
|
20240603,130900,754742400,22850,22850,22850,22850,9
|
|
20240603,130800,754536750,22850,22750,22850,22750,45
|
|
20240603,130700,753512500,22750,22850,22850,22750,7
|
|
20240603,130600,753352750,22850,22800,22850,22800,117
|
|
20240603,130500,750684000,22800,22750,22800,22750,46
|
|
20240603,130400,749637250,22800,22800,22800,22800,14
|
|
20240603,130300,749318050,22800,22800,22800,22800,0
|
|
20240603,130200,749318050,22800,22750,22800,22750,37
|
|
20240603,130100,748475900,22750,22750,22750,22750,39
|
|
20240603,130000,747588650,22800,22800,22800,22800,6
|
|
20240603,125900,747451850,22750,22750,22750,22750,46
|
|
20240603,125800,746405350,22750,22750,22750,22750,38
|
|
20240603,125700,745540850,22800,22750,22800,22750,29
|
|
20240603,125600,744879850,22800,22800,22800,22800,0
|
|
20240603,125500,744879850,22800,22750,22800,22750,239
|
|
20240603,125400,739430750,22750,22800,22850,22750,244
|
|
20240603,125300,733868850,22850,22850,22850,22850,2
|
|
20240603,125200,733823150,22800,22800,22800,22800,251
|
|
20240603,125100,728100350,22800,22800,22800,22800,40
|
|
20240603,125000,727188350,22800,22800,22800,22800,2
|
|
20240603,124900,727142750,22800,22800,22800,22800,0
|
|
20240603,124800,727142750,22800,22800,22800,22800,43
|
|
20240603,124700,726162350,22800,22800,22800,22800,1
|
|
20240603,124600,726139550,22800,22900,22900,22800,31
|
|
20240603,124500,725429850,22800,22800,22800,22800,1
|
|
20240603,124400,725407050,22800,22900,22900,22800,101
|
|
20240603,124300,723100000,22900,22800,22900,22800,14
|
|
20240603,124200,722779900,22900,22850,22900,22850,64
|
|
20240603,124100,721317100,22850,22800,22850,22800,44
|
|
20240603,124000,720313650,22800,22900,22900,22800,8
|
|
20240603,123900,720130850,22900,22900,22900,22900,5
|
|
20240603,123800,720016350,22800,22800,22800,22800,67
|
|
20240603,123700,718488750,22900,22900,22900,22900,1
|
|
20240603,123600,718465850,22900,22900,22900,22900,45
|
|
20240603,123500,717435350,22800,22800,22800,22800,4
|
|
20240603,123400,717344150,22800,22800,22800,22800,39
|
|
20240603,123300,716454950,22800,22800,22800,22800,2
|
|
20240603,123200,716409350,22800,22800,22800,22800,2
|
|
20240603,123100,716363750,22800,22800,22800,22800,37
|
|
20240603,123000,715520150,22800,22800,22800,22800,4
|
|
20240603,122900,715428950,22950,22950,22950,22950,4
|
|
20240603,122800,715337150,22800,22800,22950,22800,40
|
|
20240603,122700,714424550,22800,22800,22800,22800,42
|
|
20240603,122600,713466950,22800,22800,22800,22800,2
|
|
20240603,122500,713421350,22950,22950,22950,22950,22
|
|
20240603,122400,712916450,22800,22800,22800,22800,39
|
|
20240603,122300,712027250,22800,22800,22800,22800,1
|
|
20240603,122200,712004450,22800,22800,22800,22800,3
|
|
20240603,122100,711936050,22800,22800,22800,22800,59
|
|
20240603,122000,710590850,22800,22800,22800,22800,0
|
|
20240603,121900,710590850,22800,22800,22800,22800,2
|
|
20240603,121800,710545250,22800,22800,22800,22800,1
|
|
20240603,121700,710522450,22800,22800,22800,22800,37
|
|
20240603,121600,709678850,22800,22850,22850,22800,69
|
|
20240603,121500,708102350,22850,22850,22850,22850,0
|
|
20240603,121400,708102350,22850,22950,22950,22850,47
|
|
20240603,121300,707027900,22850,22850,22850,22850,1
|
|
20240603,121200,707005050,22850,22850,22850,22850,1
|
|
20240603,121100,706982200,22950,22850,22950,22850,43
|
|
20240603,121000,705999250,22900,22900,22900,22900,46
|
|
20240603,120900,704945850,22800,22800,22800,22800,2
|
|
20240603,120800,704900250,22800,22900,22900,22800,12
|
|
20240603,120700,704625750,22900,22850,22900,22800,131
|
|
20240603,120600,701629900,22800,22800,22800,22800,3
|
|
20240603,120500,701561500,22800,22800,22800,22800,100
|
|
20240603,120400,699281500,22800,22850,22850,22800,133
|
|
20240603,120300,696245950,22850,22950,22950,22850,11
|
|
20240603,120200,695993800,22850,22850,22850,22850,0
|
|
20240603,120100,695993800,22850,22950,22950,22850,9
|
|
20240603,120000,695787350,22850,22850,22850,22850,42
|
|
20240603,115900,694827650,22850,22900,22950,22850,149
|
|
20240603,115800,691416450,22850,22850,22850,22850,2
|
|
20240603,115700,691370750,22850,22850,22850,22850,36
|
|
20240603,115600,690548150,22850,22900,22900,22850,9
|
|
20240603,115500,690342100,22850,22850,22950,22850,12
|
|
20240603,115400,690067450,22850,22850,22850,22850,41
|
|
20240603,115300,689130600,22950,22950,22950,22950,8
|
|
20240603,115200,688947000,22850,22850,22850,22850,4
|
|
20240603,115100,688855600,22950,22800,22950,22800,36
|
|
20240603,115000,688033600,22800,22800,22950,22800,179
|
|
20240603,114900,683936700,22800,22900,22900,22800,8
|
|
20240603,114800,683753600,22900,22900,22900,22900,2
|
|
20240603,114700,683707800,22800,22850,22850,22800,153
|
|
20240603,114600,680213950,22850,22850,22850,22850,0
|
|
20240603,114500,680213950,22850,22850,22850,22850,0
|
|
20240603,114400,680213950,22850,22850,22850,22850,1493
|
|
20240603,114300,646098900,22850,22850,22850,22850,0
|
|
20240603,114200,646098900,22850,22950,22950,22850,75
|
|
20240603,114100,644383150,22950,22950,22950,22950,71
|
|
20240603,114000,642753700,22850,22950,22950,22850,133
|
|
20240603,113900,639713950,22850,22950,22950,22850,36
|
|
20240603,113800,638890250,22850,22850,22850,22850,0
|
|
20240603,113700,638890250,22850,22850,22850,22850,38
|
|
20240603,113600,638021950,22850,22950,22950,22850,12
|
|
20240603,113500,637746850,22850,22850,22850,22850,5
|
|
20240603,113400,637632600,22850,22850,22850,22850,86
|
|
20240603,113300,635667500,22850,22850,22850,22850,40
|
|
20240603,113200,634753500,22950,22850,22950,22850,10
|
|
20240603,113100,634524300,22850,22950,22950,22850,9
|
|
20240603,113000,634318150,22850,22850,22850,22850,39
|
|
20240603,112900,633427000,22950,22950,22950,22950,6
|
|
20240603,112800,633289300,22850,22850,22850,22850,432
|
|
20240603,112700,623418100,22850,22850,22850,22850,41
|
|
20240603,112600,622481250,22850,22850,22850,22850,2
|
|
20240603,112500,622435550,22850,22850,22850,22850,1
|
|
20240603,112400,622412700,22900,22950,22950,22900,307
|
|
20240603,112300,615382050,22950,22900,22950,22900,95
|
|
20240603,112200,613203750,22950,22950,22950,22950,8
|
|
20240603,112100,613020150,22950,22950,22950,22950,3
|
|
20240603,112000,612951300,22950,22900,22950,22900,44
|
|
20240603,111900,611943600,22950,22950,22950,22950,13
|
|
20240603,111800,611645250,22950,22900,22950,22900,55
|
|
20240603,111700,610383100,22900,22900,22900,22900,36
|
|
20240603,111600,609558700,22900,22900,22900,22900,0
|
|
20240603,111500,609558700,22900,22950,22950,22900,204
|
|
20240603,111400,604883950,22900,22900,22900,22900,1
|
|
20240603,111300,604861050,22900,22900,22950,22900,44
|
|
20240603,111200,603853250,22900,22950,22950,22900,10
|
|
20240603,111100,603623850,22950,22950,22950,22950,52
|
|
20240603,111000,602430450,22950,22950,22950,22900,794
|
|
20240603,110900,584210100,22950,22850,22950,22850,30
|
|
20240603,110800,583522500,22850,22850,22850,22850,30
|
|
20240603,110700,582837000,22850,22850,22850,22850,3
|
|
20240603,110600,582768450,22850,22850,22900,22850,1752
|
|
20240603,110500,542688800,22800,22800,22800,22800,0
|
|
20240603,110400,542688800,22800,22800,22800,22800,54
|
|
20240603,110300,541457600,22800,22850,22850,22800,37
|
|
20240603,110200,540613950,22850,22800,22850,22800,312
|
|
20240603,110100,533485100,22800,22800,22800,22800,16
|
|
20240603,110000,533120300,22750,22800,22850,22750,150
|
|
20240603,105900,529699750,22750,22750,22750,22750,4
|
|
20240603,105800,529608750,22800,22800,22800,22800,103
|
|
20240603,105700,527260350,22800,22800,22800,22800,2
|
|
20240603,105600,527214750,22750,22800,22800,22750,192
|
|
20240603,105500,522839100,22750,22750,22750,22750,10
|
|
20240603,105400,522611600,22800,22800,22800,22800,4
|
|
20240603,105300,522520400,22800,22850,22850,22750,127
|
|
20240603,105200,519623450,22850,22850,22850,22800,122
|
|
20240603,105100,516841500,22850,22850,22850,22800,31
|
|
20240603,105000,516134500,22850,22850,22850,22850,1
|
|
20240603,104900,516111650,22800,22850,22850,22800,66
|
|
20240603,104800,514605350,22800,22800,22800,22800,3
|
|
20240603,104700,514536950,22800,22800,22800,22800,2
|
|
20240603,104600,514491350,22800,22800,22800,22800,39
|
|
20240603,104500,513602150,22800,22800,22800,22800,2
|
|
20240603,104400,513556550,22800,22850,22850,22800,78
|
|
20240603,104300,511775200,22800,22800,22800,22800,97
|
|
20240603,104200,509563600,22800,22750,22800,22750,746
|
|
20240603,104100,492558900,22750,22750,22750,22750,70
|
|
20240603,104000,490966400,22750,22750,22750,22700,17
|
|
20240603,103900,490579800,22750,22800,22800,22700,74
|
|
20240603,103800,488899150,22700,22800,22800,22700,356
|
|
20240603,103700,480804650,22800,22800,22800,22700,8
|
|
20240603,103600,480622450,22700,22700,22700,22700,96
|
|
20240603,103500,478443250,22700,22700,22700,22700,3
|
|
20240603,103400,478375150,22750,22800,22800,22750,363
|
|
20240603,103300,470113750,22700,22700,22700,22700,62
|
|
20240603,103200,468706350,22700,22700,22700,22700,0
|
|
20240603,103100,468706350,22700,22700,22700,22700,20
|
|
20240603,103000,468252350,22700,22700,22700,22700,0
|
|
20240603,102900,468252350,22700,22700,22700,22700,0
|
|
20240603,102800,468252350,22700,22700,22700,22700,22
|
|
20240603,102700,467752950,22700,22700,22700,22700,0
|
|
20240603,102600,467752950,22700,22700,22700,22700,500
|
|
20240603,102500,456402950,22800,22800,22800,22800,3
|
|
20240603,102400,456334550,22800,22800,22800,22800,5
|
|
20240603,102300,456220550,22800,22700,22800,22700,549
|
|
20240603,102200,443753750,22750,22750,22750,22750,32
|
|
20240603,102100,443025750,22750,22750,22750,22750,0
|
|
20240603,102000,443025750,22750,22750,22750,22750,203
|
|
20240603,101900,438407500,22750,22750,22750,22750,10
|
|
20240603,101800,438180000,22850,22850,22850,22850,0
|
|
20240603,101700,438180000,22850,22850,22850,22850,0
|
|
20240603,101600,438180000,22850,22850,22850,22850,16
|
|
20240603,101500,437814400,22850,22750,22850,22750,61
|
|
20240603,101400,436424750,22800,22700,22800,22700,120
|
|
20240603,101300,433688850,22800,22800,22800,22800,109
|
|
20240603,101200,431203650,22750,22750,22750,22750,15
|
|
20240603,101100,430862400,22750,22750,22750,22750,4
|
|
20240603,101000,430771400,22800,22700,22800,22700,248
|
|
20240603,100900,425132900,22700,22700,22700,22650,78
|
|
20240603,100800,423364100,22650,22750,22750,22650,402
|
|
20240603,100700,414254950,22700,22750,22750,22700,45
|
|
20240603,100600,413231550,22750,22700,22750,22700,8
|
|
20240603,100500,413049900,22700,22700,22800,22700,552
|
|
20240603,100400,400515850,22800,22800,22800,22800,0
|
|
20240603,100300,400515850,22800,22800,22800,22800,101
|
|
20240603,100200,398213050,22750,22750,22750,22750,300
|
|
20240603,100100,391388050,22750,22850,22850,22750,523
|
|
20240603,100000,379489700,22800,22800,22850,22800,76
|
|
20240603,095900,377756850,22800,22800,22800,22800,6
|
|
20240603,095800,377620050,22850,22800,22850,22800,114
|
|
20240603,095700,375017650,22800,22800,22800,22800,46
|
|
20240603,095600,373968850,22850,22850,22850,22850,20
|
|
20240603,095500,373511850,22850,22850,22850,22850,0
|
|
20240603,095400,373511850,22850,22850,22850,22850,0
|
|
20240603,095300,373511850,22850,22850,22850,22850,0
|
|
20240603,095200,373511850,22850,22850,22850,22850,125
|
|
20240603,095100,370655600,22850,22850,22850,22850,26
|
|
20240603,095000,370061500,22800,22800,22800,22800,32
|
|
20240603,094900,369331900,22900,22900,22900,22900,0
|
|
20240603,094800,369331900,22900,22900,22900,22900,0
|
|
20240603,094700,369331900,22900,22800,22900,22800,80
|
|
20240603,094600,367501100,22800,22850,22850,22800,59
|
|
20240603,094500,366154900,22850,22850,22850,22800,31
|
|
20240603,094400,365447650,22900,22900,22900,22900,10
|
|
20240603,094300,365218650,22900,22850,22900,22850,431
|
|
20240603,094200,355369250,22900,22850,22900,22850,124
|
|
20240603,094100,352535800,22850,22850,22850,22850,0
|
|
20240603,094000,352535800,22850,22850,22900,22850,124
|
|
20240603,093900,349697400,22900,22900,22900,22900,1
|
|
20240603,093800,349674500,22900,22900,22900,22900,14
|
|
20240603,093700,349353900,22900,22850,22900,22850,683
|
|
20240603,093600,333747300,22850,22800,22850,22800,90
|
|
20240603,093500,331691850,22800,22850,22850,22800,42
|
|
20240603,093400,330733250,22850,22850,22850,22850,0
|
|
20240603,093300,330733250,22850,22850,22850,22850,460
|
|
20240603,093200,320222250,22850,22850,22850,22850,9
|
|
20240603,093100,320016600,22850,22900,22900,22850,91
|
|
20240603,093000,317934200,22850,22850,22850,22850,229
|
|
20240603,092900,312701550,22850,22850,22850,22850,0
|
|
20240603,092800,312701550,22850,22850,22850,22850,910
|
|
20240603,092700,291908050,22850,22700,22850,22700,112
|
|
20240603,092600,289353850,22800,22800,22800,22800,1
|
|
20240603,092500,289331050,22800,22700,22800,22700,2
|
|
20240603,092400,289285550,22800,22750,22800,22750,91
|
|
20240603,092300,287212650,22700,22700,22700,22700,523
|
|
20240603,092200,275340550,22750,22750,22750,22750,21
|
|
20240603,092100,274862800,22800,22750,22800,22750,113
|
|
20240603,092000,272287450,22750,22750,22750,22750,19
|
|
20240603,091900,271855200,22650,22750,22750,22650,1591
|
|
20240603,091800,235759050,22750,22750,22750,22750,45
|
|
20240603,091700,234735300,22700,22700,22750,22700,72
|
|
20240603,091600,233098450,22700,22700,22700,22700,27
|
|
20240603,091500,232485550,22750,22750,22750,22750,83
|
|
20240603,091400,230597300,22700,22700,22700,22700,410
|
|
20240603,091300,221290300,22750,22700,22750,22600,2030
|
|
20240603,091200,175216100,22700,22700,22700,22550,3090
|
|
20240603,091100,105393000,22600,22700,22700,22600,46
|
|
20240603,091000,104351400,22600,22700,22700,22600,142
|
|
20240603,090900,101130400,22650,22750,22800,22650,458
|
|
20240603,090800,90732000,22750,22800,22800,22750,12
|
|
20240603,090700,90458900,22750,22650,22750,22650,313
|
|
20240603,090600,83352000,22550,22700,22700,22550,154
|
|
20240603,090500,79877650,22550,22750,22750,22550,2079
|
|
20240603,090400,32900850,22600,22650,22750,22600,288
|
|
20240603,090300,26367650,22650,22600,22650,22600,545
|
|
20240603,090200,14048800,22600,22600,22600,22600,112
|
|
20240603,090100,11517600,22600,22750,22800,22600,48
|
|
20240603,090000,10429500,22700,22750,22800,22700,458
|