577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183400,780125700,25350,25350,25350,25350,1336
|
|
20240610,183300,780125700,25350,25350,25350,25350,0
|
|
20240610,183200,780125700,25350,25350,25350,25350,0
|
|
20240610,183100,780125700,25350,25350,25350,25350,0
|
|
20240610,183000,780125700,25350,25350,25350,25350,0
|
|
20240610,182900,780125700,25350,25350,25350,25350,0
|
|
20240610,182800,780125700,25350,25350,25350,25350,0
|
|
20240610,182700,780125700,25350,25350,25350,25350,0
|
|
20240610,182600,780125700,25350,25350,25350,25350,0
|
|
20240610,182500,780125700,25350,25350,25350,25350,0
|
|
20240610,182400,780125700,25350,25350,25350,25350,0
|
|
20240610,182300,780125700,25350,25350,25350,25350,0
|
|
20240610,182200,780125700,25350,25350,25350,25350,0
|
|
20240610,182100,780125700,25350,25350,25350,25350,0
|
|
20240610,182000,780125700,25350,25350,25350,25350,0
|
|
20240610,181900,780125700,25350,25350,25350,25350,0
|
|
20240610,181800,780125700,25350,25350,25350,25350,0
|
|
20240610,181700,780125700,25350,25350,25350,25350,0
|
|
20240610,181600,780125700,25350,25350,25350,25350,0
|
|
20240610,181500,780125700,25350,25350,25350,25350,0
|
|
20240610,181400,780125700,25350,25350,25350,25350,0
|
|
20240610,181300,780125700,25350,25350,25350,25350,0
|
|
20240610,181200,780125700,25350,25350,25350,25350,0
|
|
20240610,181100,780125700,25350,25350,25350,25350,0
|
|
20240610,181000,780125700,25350,25350,25350,25350,0
|
|
20240610,180900,780125700,25350,25350,25350,25350,0
|
|
20240610,180800,780125700,25350,25350,25350,25350,0
|
|
20240610,180700,780125700,25350,25350,25350,25350,0
|
|
20240610,180600,780125700,25350,25350,25350,25350,0
|
|
20240610,180500,780125700,25350,25350,25350,25350,0
|
|
20240610,180400,780125700,25350,25350,25350,25350,1336
|
|
20240610,180300,780125700,25350,25350,25350,25350,0
|
|
20240610,180200,780125700,25350,25350,25350,25350,0
|
|
20240610,180100,780125700,25350,25350,25350,25350,0
|
|
20240610,180000,780125700,25350,25350,25350,25350,0
|
|
20240610,175900,780125700,25350,25350,25350,25350,0
|
|
20240610,175800,780125700,25350,25350,25350,25350,0
|
|
20240610,175700,780125700,25350,25350,25350,25350,0
|
|
20240610,175600,780125700,25350,25350,25350,25350,0
|
|
20240610,175500,780125700,25350,25350,25350,25350,0
|
|
20240610,175400,780125700,25350,25350,25350,25350,0
|
|
20240610,175300,780125700,25350,25350,25350,25350,0
|
|
20240610,175200,780125700,25350,25350,25350,25350,0
|
|
20240610,175100,780125700,25350,25350,25350,25350,0
|
|
20240610,175000,780125700,25350,25350,25350,25350,0
|
|
20240610,174900,780125700,25350,25350,25350,25350,0
|
|
20240610,174800,780125700,25350,25350,25350,25350,0
|
|
20240610,174700,780125700,25350,25350,25350,25350,0
|
|
20240610,174600,780125700,25350,25350,25350,25350,0
|
|
20240610,174500,780125700,25350,25350,25350,25350,0
|
|
20240610,174400,780125700,25350,25350,25350,25350,0
|
|
20240610,174300,780125700,25350,25350,25350,25350,0
|
|
20240610,174200,780125700,25350,25350,25350,25350,0
|
|
20240610,174100,780125700,25350,25350,25350,25350,0
|
|
20240610,174000,780125700,25350,25350,25350,25350,0
|
|
20240610,173900,780125700,25350,25350,25350,25350,0
|
|
20240610,173800,780125700,25350,25350,25350,25350,0
|
|
20240610,173700,780125700,25350,25350,25350,25350,0
|
|
20240610,173600,780125700,25350,25350,25350,25350,0
|
|
20240610,173500,780125700,25350,25350,25350,25350,0
|
|
20240610,173400,780125700,25350,25350,25350,25350,1336
|
|
20240610,173300,780125700,25350,25350,25350,25350,0
|
|
20240610,173200,780125700,25350,25350,25350,25350,0
|
|
20240610,173100,780125700,25350,25350,25350,25350,0
|
|
20240610,173000,780125700,25350,25350,25350,25350,0
|
|
20240610,172900,780125700,25350,25350,25350,25350,0
|
|
20240610,172800,780125700,25350,25350,25350,25350,0
|
|
20240610,172700,780125700,25350,25350,25350,25350,0
|
|
20240610,172600,780125700,25350,25350,25350,25350,0
|
|
20240610,172500,780125700,25350,25350,25350,25350,0
|
|
20240610,172400,780125700,25350,25350,25350,25350,0
|
|
20240610,172300,780125700,25350,25350,25350,25350,0
|
|
20240610,172200,780125700,25350,25350,25350,25350,0
|
|
20240610,172100,780125700,25350,25350,25350,25350,0
|
|
20240610,172000,780125700,25350,25350,25350,25350,0
|
|
20240610,171900,780125700,25350,25350,25350,25350,0
|
|
20240610,171800,780125700,25350,25350,25350,25350,0
|
|
20240610,171700,780125700,25350,25350,25350,25350,0
|
|
20240610,171600,780125700,25350,25350,25350,25350,0
|
|
20240610,171500,780125700,25350,25350,25350,25350,0
|
|
20240610,171400,780125700,25350,25350,25350,25350,0
|
|
20240610,171300,780125700,25350,25350,25350,25350,0
|
|
20240610,171200,780125700,25350,25350,25350,25350,0
|
|
20240610,171100,780125700,25350,25350,25350,25350,0
|
|
20240610,171000,780125700,25350,25350,25350,25350,0
|
|
20240610,170900,780125700,25350,25350,25350,25350,0
|
|
20240610,170800,780125700,25350,25350,25350,25350,0
|
|
20240610,170700,780125700,25350,25350,25350,25350,0
|
|
20240610,170600,780125700,25350,25350,25350,25350,0
|
|
20240610,170500,780125700,25350,25350,25350,25350,0
|
|
20240610,170400,780125700,25350,25350,25350,25350,1336
|
|
20240610,170300,780125700,25350,25350,25350,25350,0
|
|
20240610,170200,780125700,25350,25350,25350,25350,0
|
|
20240610,170100,780125700,25350,25350,25350,25350,0
|
|
20240610,170000,780125700,25350,25350,25350,25350,0
|
|
20240610,165900,780125700,25350,25350,25350,25350,0
|
|
20240610,165800,780125700,25350,25350,25350,25350,0
|
|
20240610,165700,780125700,25350,25350,25350,25350,0
|
|
20240610,165600,780125700,25350,25350,25350,25350,0
|
|
20240610,165500,780125700,25350,25350,25350,25350,0
|
|
20240610,165400,780125700,25350,25350,25350,25350,0
|
|
20240610,165300,780125700,25350,25350,25350,25350,0
|
|
20240610,165200,780125700,25350,25350,25350,25350,0
|
|
20240610,165100,780125700,25350,25350,25350,25350,0
|
|
20240610,165000,780125700,25350,25350,25350,25350,0
|
|
20240610,164900,780125700,25350,25350,25350,25350,0
|
|
20240610,164800,780125700,25350,25350,25350,25350,0
|
|
20240610,164700,780125700,25350,25350,25350,25350,0
|
|
20240610,164600,780125700,25350,25350,25350,25350,0
|
|
20240610,164500,780125700,25350,25350,25350,25350,0
|
|
20240610,164400,780125700,25350,25350,25350,25350,0
|
|
20240610,164300,780125700,25350,25350,25350,25350,0
|
|
20240610,164200,780125700,25350,25350,25350,25350,0
|
|
20240610,164100,780125700,25350,25350,25350,25350,0
|
|
20240610,164000,780125700,25350,25350,25350,25350,0
|
|
20240610,163900,780125700,25350,25350,25350,25350,0
|
|
20240610,163800,780125700,25350,25350,25350,25350,0
|
|
20240610,163700,780125700,25350,25350,25350,25350,0
|
|
20240610,163600,780125700,25350,25350,25350,25350,0
|
|
20240610,163500,780125700,25350,25350,25350,25350,0
|
|
20240610,163400,780125700,25350,25350,25350,25350,1336
|
|
20240610,163300,780125700,25350,25350,25350,25350,0
|
|
20240610,163200,780125700,25350,25350,25350,25350,0
|
|
20240610,163100,780125700,25350,25350,25350,25350,0
|
|
20240610,163000,780125700,25350,25350,25350,25350,0
|
|
20240610,162900,780125700,25350,25350,25350,25350,0
|
|
20240610,162800,780125700,25350,25350,25350,25350,0
|
|
20240610,162700,780125700,25350,25350,25350,25350,0
|
|
20240610,162600,780125700,25350,25350,25350,25350,0
|
|
20240610,162500,780125700,25350,25350,25350,25350,0
|
|
20240610,162400,780125700,25350,25350,25350,25350,0
|
|
20240610,162300,780125700,25350,25350,25350,25350,0
|
|
20240610,162200,780125700,25350,25350,25350,25350,0
|
|
20240610,162100,780125700,25350,25350,25350,25350,0
|
|
20240610,162000,780125700,25350,25350,25350,25350,0
|
|
20240610,161900,780125700,25350,25350,25350,25350,0
|
|
20240610,161800,780125700,25350,25350,25350,25350,0
|
|
20240610,161700,780125700,25350,25350,25350,25350,0
|
|
20240610,161600,780125700,25350,25350,25350,25350,0
|
|
20240610,161500,780125700,25350,25350,25350,25350,0
|
|
20240610,161400,780125700,25350,25350,25350,25350,0
|
|
20240610,161300,780125700,25350,25350,25350,25350,0
|
|
20240610,161200,780125700,25350,25350,25350,25350,0
|
|
20240610,161100,780125700,25350,25350,25350,25350,0
|
|
20240610,161000,780125700,25350,25350,25350,25350,0
|
|
20240610,160900,780125700,25350,25350,25350,25350,0
|
|
20240610,160800,780125700,25350,25350,25350,25350,0
|
|
20240610,160700,780125700,25350,25350,25350,25350,0
|
|
20240610,160600,780125700,25350,25350,25350,25350,0
|
|
20240610,160500,780125700,25350,25350,25350,25350,0
|
|
20240610,160400,780125700,25350,25350,25350,25350,1336
|
|
20240610,160300,780125700,25350,25350,25350,25350,0
|
|
20240610,160200,780125700,25350,25350,25350,25350,0
|
|
20240610,160100,780125700,25350,25350,25350,25350,0
|
|
20240610,160000,780125700,25350,25350,25350,25350,0
|
|
20240610,155900,780125700,25350,25350,25350,25350,0
|
|
20240610,155800,780125700,25350,25350,25350,25350,0
|
|
20240610,155700,780125700,25350,25350,25350,25350,0
|
|
20240610,155600,780125700,25350,25350,25350,25350,0
|
|
20240610,155500,780125700,25350,25350,25350,25350,0
|
|
20240610,155400,780125700,25350,25350,25350,25350,0
|
|
20240610,155300,780125700,25350,25350,25350,25350,0
|
|
20240610,155200,780125700,25350,25350,25350,25350,0
|
|
20240610,155100,780125700,25350,25350,25350,25350,0
|
|
20240610,155000,780125700,25350,25350,25350,25350,0
|
|
20240610,154900,780125700,25350,25350,25350,25350,0
|
|
20240610,154800,780125700,25350,25350,25350,25350,0
|
|
20240610,154700,780125700,25350,25350,25350,25350,0
|
|
20240610,154600,780125700,25350,25350,25350,25350,0
|
|
20240610,154500,780125700,25350,25350,25350,25350,0
|
|
20240610,154400,780125700,25350,25350,25350,25350,0
|
|
20240610,154300,780125700,25350,25350,25350,25350,0
|
|
20240610,154200,780125700,25350,25350,25350,25350,0
|
|
20240610,154100,780125700,25350,25350,25350,25350,0
|
|
20240610,154000,780125700,25350,25350,25350,25350,0
|
|
20240610,153900,780125700,25350,25350,25350,25350,0
|
|
20240610,153800,780125700,25350,25350,25350,25350,0
|
|
20240610,153700,780125700,25350,25350,25350,25350,0
|
|
20240610,153600,780125700,25350,25350,25350,25350,0
|
|
20240610,153500,780125700,25350,25350,25350,25350,0
|
|
20240610,153400,780125700,25350,25350,25350,25350,1336
|
|
20240610,153300,780125700,25350,25350,25350,25350,0
|
|
20240610,153200,780125700,25350,25350,25350,25350,0
|
|
20240610,153100,780125700,25350,25350,25350,25350,0
|
|
20240610,153000,780125700,25350,25350,25350,25350,1336
|
|
20240610,152900,746258100,25200,25200,25200,25200,0
|
|
20240610,152800,746258100,25200,25200,25200,25200,0
|
|
20240610,152700,746258100,25200,25200,25200,25200,0
|
|
20240610,152600,746258100,25200,25200,25200,25200,0
|
|
20240610,152500,746258100,25200,25200,25200,25200,0
|
|
20240610,152400,746258100,25200,25200,25200,25200,0
|
|
20240610,152300,746258100,25200,25200,25200,25200,0
|
|
20240610,152200,746258100,25200,25200,25200,25200,0
|
|
20240610,152100,746258100,25200,25200,25200,25200,0
|
|
20240610,152000,746258100,25200,25200,25200,25200,0
|
|
20240610,151900,746258100,25200,25350,25350,25200,183
|
|
20240610,151800,741637450,25250,25250,25350,25250,212
|
|
20240610,151700,736271350,25300,25250,25400,25250,94
|
|
20240610,151600,733884250,25400,25400,25400,25300,150
|
|
20240610,151500,730079650,25400,25350,25400,25250,227
|
|
20240610,151400,724315550,25350,25200,25350,25200,245
|
|
20240610,151300,718112450,25350,25400,25400,25250,173
|
|
20240610,151200,713728950,25400,25400,25400,25250,94
|
|
20240610,151100,711341500,25400,25400,25400,25250,97
|
|
20240610,151000,708877850,25400,25400,25400,25250,224
|
|
20240610,150900,703188550,25400,25350,25400,25250,152
|
|
20240610,150800,699341300,25250,25350,25350,25250,113
|
|
20240610,150700,696478850,25350,25350,25350,25250,96
|
|
20240610,150600,694045350,25350,25250,25350,25250,94
|
|
20240610,150500,691662550,25350,25350,25350,25350,182
|
|
20240610,150400,687048850,25250,25250,25350,25250,96
|
|
20240610,150300,684615650,25250,25250,25350,25250,109
|
|
20240610,150200,681854300,25350,25250,25350,25250,145
|
|
20240610,150100,678183950,25250,25250,25300,25250,161
|
|
20240610,150000,674114150,25300,25300,25300,25300,181
|
|
20240610,145900,669534850,25250,25300,25300,25250,166
|
|
20240610,145800,665338800,25200,25300,25300,25200,94
|
|
20240610,145700,662960800,25300,25200,25300,25200,92
|
|
20240610,145600,660633300,25300,25300,25300,25300,93
|
|
20240610,145500,658280400,25300,25200,25300,25200,184
|
|
20240610,145400,653625400,25300,25250,25300,25250,97
|
|
20240610,145300,651171500,25250,25300,25300,25250,158
|
|
20240610,145200,647177350,25250,25250,25250,25250,55
|
|
20240610,145100,645788600,25250,25250,25250,25100,31
|
|
20240610,145000,645008650,25250,25300,25300,25100,385
|
|
20240610,144900,635289550,25300,25250,25300,25250,508
|
|
20240610,144800,622461250,25250,25250,25250,25250,92
|
|
20240610,144700,620138250,25200,25250,25250,25200,94
|
|
20240610,144600,617764800,25250,25200,25250,25200,96
|
|
20240610,144500,615341000,25250,25250,25250,25200,109
|
|
20240610,144400,612589550,25250,25250,25250,25150,183
|
|
20240610,144300,607968900,25250,25250,25250,25250,92
|
|
20240610,144200,605645900,25250,25250,25250,25250,93
|
|
20240610,144100,603297650,25250,25150,25250,25150,127
|
|
20240610,144000,600097250,25150,25200,25200,25150,100
|
|
20240610,143900,597577300,25200,25200,25200,25200,182
|
|
20240610,143800,592990900,25200,25200,25200,25150,96
|
|
20240610,143700,590571800,25150,25150,25150,25150,127
|
|
20240610,143600,587377750,25100,25150,25150,25100,8
|
|
20240610,143500,587176600,25150,25150,25150,25100,8
|
|
20240610,143400,586975450,25150,25150,25150,25100,38
|
|
20240610,143300,586021300,25150,25150,25150,25150,6
|
|
20240610,143200,585870400,25150,25150,25150,25100,86
|
|
20240610,143100,583710950,25150,25100,25150,25100,8
|
|
20240610,143000,583509800,25100,25100,25150,25100,213
|
|
20240610,142900,578163200,25150,25150,25150,25100,14
|
|
20240610,142800,577811150,25150,25100,25150,25100,52
|
|
20240610,142700,576503400,25150,25100,25150,25100,12
|
|
20240610,142600,576202100,25150,25150,25150,25150,13
|
|
20240610,142500,575875150,25100,25100,25100,25100,0
|
|
20240610,142400,575875150,25100,25100,25150,25100,8
|
|
20240610,142300,575674050,25100,25100,25100,25100,1
|
|
20240610,142200,575648950,25100,25100,25100,25100,14
|
|
20240610,142100,575297550,25100,25100,25100,25100,1
|
|
20240610,142000,575272450,25100,25100,25100,25100,0
|
|
20240610,141900,575272450,25100,25100,25100,25100,2
|
|
20240610,141800,575222250,25150,25150,25150,25150,995
|
|
20240610,141700,550198000,25050,25100,25100,25050,548
|
|
20240610,141600,536443250,25100,25100,25100,25100,12
|
|
20240610,141500,536142050,25100,25100,25100,25100,1
|
|
20240610,141400,536116950,25100,25100,25100,25100,1
|
|
20240610,141300,536091850,25100,25100,25100,25100,3
|
|
20240610,141200,536016550,25100,25100,25100,25100,0
|
|
20240610,141100,536016550,25100,25100,25100,25100,1
|
|
20240610,141000,535991450,25100,25100,25100,25100,5
|
|
20240610,140900,535865950,25100,25100,25100,25100,1
|
|
20240610,140800,535840850,25100,25100,25100,25100,2
|
|
20240610,140700,535790650,25100,25100,25100,25100,30
|
|
20240610,140600,535037650,25100,25100,25100,25100,1
|
|
20240610,140500,535012550,25100,25150,25150,25100,501
|
|
20240610,140400,522437400,25150,25100,25150,25100,4
|
|
20240610,140300,522336950,25150,25100,25150,25100,30
|
|
20240610,140200,521583750,25150,25150,25150,25100,17
|
|
20240610,140100,521156800,25150,25150,25150,25150,26
|
|
20240610,140000,520502900,25150,25150,25150,25100,55
|
|
20240610,135900,519119750,25150,25150,25150,25150,3
|
|
20240610,135800,519044300,25100,25100,25150,25100,36
|
|
20240610,135700,518140450,25150,25100,25150,25100,17
|
|
20240610,135600,517713650,25150,25150,25150,25100,35
|
|
20240610,135500,516834400,25150,25150,25150,25150,1
|
|
20240610,135400,516809250,25100,25100,25100,25100,1
|
|
20240610,135300,516784150,25100,25100,25100,25100,1
|
|
20240610,135200,516759050,25100,25100,25100,25100,2
|
|
20240610,135100,516708850,25100,25100,25100,25100,0
|
|
20240610,135000,516708850,25100,25100,25100,25100,1
|
|
20240610,134900,516683750,25100,25100,25100,25100,0
|
|
20240610,134800,516683750,25100,25100,25100,25100,0
|
|
20240610,134700,516683750,25100,25100,25100,25100,26
|
|
20240610,134600,516031150,25100,25150,25150,25100,6
|
|
20240610,134500,515880300,25150,25100,25150,25100,60
|
|
20240610,134400,514371650,25100,25100,25100,25100,12
|
|
20240610,134300,514070450,25100,25100,25100,25100,29
|
|
20240610,134200,513342550,25100,25100,25100,25100,0
|
|
20240610,134100,513342550,25100,25100,25100,25100,2
|
|
20240610,134000,513292350,25100,25150,25150,25100,29
|
|
20240610,133900,512564400,25100,25100,25100,25100,1
|
|
20240610,133800,512539300,25100,25100,25100,25100,1
|
|
20240610,133700,512514200,25100,25100,25100,25100,15
|
|
20240610,133600,512137700,25100,25100,25100,25100,2
|
|
20240610,133500,512087500,25100,25100,25100,25100,0
|
|
20240610,133400,512087500,25100,25100,25100,25100,0
|
|
20240610,133300,512087500,25100,25100,25100,25100,1
|
|
20240610,133200,512062400,25100,25100,25100,25100,29
|
|
20240610,133100,511334500,25100,25100,25100,25100,1
|
|
20240610,133000,511309400,25100,25100,25100,25100,2
|
|
20240610,132900,511259200,25150,25150,25150,25150,3
|
|
20240610,132800,511183750,25100,25150,25150,25100,46
|
|
20240610,132700,510028250,25150,25150,25150,25100,5
|
|
20240610,132600,509902550,25150,25150,25150,25150,4
|
|
20240610,132500,509801950,25150,25100,25150,25100,5
|
|
20240610,132400,509676250,25150,25100,25150,25100,2
|
|
20240610,132300,509626000,25150,25150,25150,25150,4
|
|
20240610,132200,509525400,25100,25150,25150,25100,103
|
|
20240610,132100,506935050,25150,25150,25150,25150,1
|
|
20240610,132000,506909900,25100,25100,25100,25100,1
|
|
20240610,131900,506884800,25150,25100,25150,25100,274
|
|
20240610,131800,499993750,25100,25100,25100,25100,0
|
|
20240610,131700,499993750,25100,25100,25100,25100,3
|
|
20240610,131600,499918450,25100,25100,25100,25100,1
|
|
20240610,131500,499893350,25100,25100,25100,25100,12
|
|
20240610,131400,499592150,25100,25100,25100,25100,2
|
|
20240610,131300,499541950,25100,25100,25100,25100,0
|
|
20240610,131200,499541950,25100,25100,25100,25100,26
|
|
20240610,131100,498889350,25150,25150,25150,25150,0
|
|
20240610,131000,498889350,25150,25150,25150,25150,0
|
|
20240610,130900,498889350,25150,25100,25150,25100,3
|
|
20240610,130800,498814000,25100,25100,25100,25100,24
|
|
20240610,130700,498211600,25100,25100,25100,25100,1
|
|
20240610,130600,498186500,25150,25150,25150,25100,70
|
|
20240610,130500,496426050,25100,25100,25100,25100,0
|
|
20240610,130400,496426050,25100,25100,25100,25100,0
|
|
20240610,130300,496426050,25100,25100,25100,25100,1
|
|
20240610,130200,496400950,25100,25100,25100,25100,1
|
|
20240610,130100,496375850,25100,25100,25100,25100,0
|
|
20240610,130000,496375850,25100,25100,25100,25100,2
|
|
20240610,125900,496325650,25100,25100,25100,25100,3
|
|
20240610,125800,496250350,25100,25100,25100,25100,1
|
|
20240610,125700,496225250,25100,25100,25100,25100,600
|
|
20240610,125600,481165250,25100,25100,25100,25100,0
|
|
20240610,125500,481165250,25100,25100,25100,25100,0
|
|
20240610,125400,481165250,25100,25100,25100,25100,2
|
|
20240610,125300,481115050,25100,25100,25100,25100,2
|
|
20240610,125200,481064850,25150,25100,25150,25100,25
|
|
20240610,125100,480436150,25100,25100,25100,25100,0
|
|
20240610,125000,480436150,25100,25100,25100,25100,2
|
|
20240610,124900,480385950,25100,25100,25100,25100,26
|
|
20240610,124800,479733350,25100,25100,25100,25100,1
|
|
20240610,124700,479708250,25100,25100,25100,25100,2
|
|
20240610,124600,479658050,25100,25100,25100,25100,24
|
|
20240610,124500,479055650,25100,25100,25100,25100,1
|
|
20240610,124400,479030550,25150,25150,25150,25150,35
|
|
20240610,124300,478150300,25100,25100,25100,25100,77
|
|
20240610,124200,476217600,25100,25100,25100,25100,31
|
|
20240610,124100,475439500,25100,25100,25100,25100,1
|
|
20240610,124000,475414400,25150,25100,25150,25100,5
|
|
20240610,123900,475288700,25150,25150,25150,25150,4
|
|
20240610,123800,475188100,25100,25100,25100,25100,0
|
|
20240610,123700,475188100,25100,25150,25150,25100,46
|
|
20240610,123600,474031850,25100,25150,25150,25100,194
|
|
20240610,123500,469153000,25150,25100,25150,25100,101
|
|
20240610,123400,466612900,25100,25100,25100,25100,0
|
|
20240610,123300,466612900,25100,25100,25100,25100,0
|
|
20240610,123200,466612900,25100,25100,25100,25100,92
|
|
20240610,123100,464303700,25100,25100,25100,25100,2
|
|
20240610,123000,464253500,25100,25100,25100,25100,2
|
|
20240610,122900,464203300,25100,25100,25100,25100,4
|
|
20240610,122800,464102900,25100,25100,25100,25100,1
|
|
20240610,122700,464077800,25100,25100,25100,25100,1
|
|
20240610,122600,464052700,25100,25100,25100,25100,2
|
|
20240610,122500,464002500,25150,25100,25150,25100,32
|
|
20240610,122400,463197800,25100,25100,25100,25100,29
|
|
20240610,122300,462469900,25100,25100,25100,25100,1
|
|
20240610,122200,462444800,25100,25100,25100,25100,0
|
|
20240610,122100,462444800,25100,25100,25100,25100,0
|
|
20240610,122000,462444800,25100,25100,25100,25100,3
|
|
20240610,121900,462369500,25100,25200,25200,25100,606
|
|
20240610,121800,447127500,25100,25100,25100,25100,1
|
|
20240610,121700,447102400,25100,25100,25100,25100,0
|
|
20240610,121600,447102400,25100,25100,25100,25100,0
|
|
20240610,121500,447102400,25100,25100,25100,25100,29
|
|
20240610,121400,446374500,25100,25100,25100,25100,1
|
|
20240610,121300,446349400,25200,25100,25200,25100,3
|
|
20240610,121200,446273900,25100,25100,25100,25100,3
|
|
20240610,121100,446198600,25200,25200,25200,25200,2
|
|
20240610,121000,446148200,25100,25150,25200,25100,56
|
|
20240610,120900,444739750,25150,25100,25150,25100,30
|
|
20240610,120800,443986600,25200,25100,25200,25100,4
|
|
20240610,120700,443886000,25200,25200,25200,25200,2
|
|
20240610,120600,443835600,25100,25100,25100,25100,1
|
|
20240610,120500,443810500,25200,25200,25200,25200,2
|
|
20240610,120400,443760100,25100,25200,25200,25100,4
|
|
20240610,120300,443659500,25100,25100,25200,25100,28
|
|
20240610,120200,442956600,25200,25200,25200,25200,3
|
|
20240610,120100,442881000,25200,25150,25200,25100,24
|
|
20240610,120000,442277300,25150,25150,25150,25150,11
|
|
20240610,115900,442000650,25150,25150,25150,25150,4
|
|
20240610,115800,441900050,25150,25150,25150,25150,59
|
|
20240610,115700,440416200,25150,25150,25150,25150,1
|
|
20240610,115600,440391050,25150,25150,25150,25150,28
|
|
20240610,115500,439686850,25150,25150,25150,25150,1
|
|
20240610,115400,439661700,25150,25150,25150,25150,0
|
|
20240610,115300,439661700,25150,25200,25200,25150,598
|
|
20240610,115200,424621900,25150,25150,25150,25150,1
|
|
20240610,115100,424596750,25150,25200,25200,25150,536
|
|
20240610,115000,411116300,25200,25200,25200,25200,3
|
|
20240610,114900,411040700,25200,25200,25200,25200,15
|
|
20240610,114800,410662700,25150,25150,25150,25150,3
|
|
20240610,114700,410587250,25150,25150,25150,25150,0
|
|
20240610,114600,410587250,25150,25200,25200,25100,29
|
|
20240610,114500,409857050,25100,25100,25100,25100,0
|
|
20240610,114400,409857050,25100,25100,25100,25100,1
|
|
20240610,114300,409831950,25100,25100,25100,25100,2
|
|
20240610,114200,409781750,25100,25100,25100,25100,0
|
|
20240610,114100,409781750,25100,25100,25100,25100,13
|
|
20240610,114000,409455450,25100,25100,25100,25100,26
|
|
20240610,113900,408802850,25100,25100,25100,25100,1
|
|
20240610,113800,408777750,25100,25100,25100,25100,0
|
|
20240610,113700,408777750,25100,25100,25150,25100,116
|
|
20240610,113600,405861800,25100,25100,25100,25100,2
|
|
20240610,113500,405811600,25100,25100,25100,25100,0
|
|
20240610,113400,405811600,25100,25100,25100,25100,2
|
|
20240610,113300,405761400,25100,25100,25100,25100,0
|
|
20240610,113200,405761400,25100,25100,25100,25100,1
|
|
20240610,113100,405736300,25100,25100,25100,25100,2
|
|
20240610,113000,405686100,25100,25100,25100,25100,0
|
|
20240610,112900,405686100,25100,25100,25100,25100,3
|
|
20240610,112800,405610800,25100,25100,25100,25100,5
|
|
20240610,112700,405485300,25100,25100,25100,25100,0
|
|
20240610,112600,405485300,25100,25100,25100,25100,3
|
|
20240610,112500,405410000,25100,25100,25100,25100,0
|
|
20240610,112400,405410000,25100,25100,25100,25100,116
|
|
20240610,112300,402498400,25100,25100,25100,25100,215
|
|
20240610,112200,397101900,25100,25100,25100,25100,1
|
|
20240610,112100,397076800,25100,25100,25100,25100,2
|
|
20240610,112000,397026600,25150,25150,25150,25150,50
|
|
20240610,111900,395769100,25150,25150,25150,25100,14
|
|
20240610,111800,395417050,25150,25150,25150,25150,3
|
|
20240610,111700,395341600,25150,25150,25150,25100,5
|
|
20240610,111600,395215950,25100,25100,25150,25100,329
|
|
20240610,111500,386956500,25150,25150,25150,25150,2
|
|
20240610,111400,386906200,25150,25100,25150,25100,3
|
|
20240610,111300,386830850,25100,25100,25100,25100,35
|
|
20240610,111200,385952350,25100,25100,25100,25100,2
|
|
20240610,111100,385902150,25100,25100,25100,25100,25
|
|
20240610,111000,385274650,25100,25150,25150,25100,237
|
|
20240610,110900,379314150,25150,25150,25150,25150,31
|
|
20240610,110800,378534500,25150,25150,25150,25150,0
|
|
20240610,110700,378534500,25150,25150,25150,25150,47
|
|
20240610,110600,377352450,25150,25150,25150,25150,5
|
|
20240610,110500,377226700,25150,25150,25150,25150,2
|
|
20240610,110400,377176400,25150,25150,25150,25150,1
|
|
20240610,110300,377151250,25150,25150,25150,25150,0
|
|
20240610,110200,377151250,25150,25150,25150,25150,2
|
|
20240610,110100,377100950,25150,25150,25150,25150,0
|
|
20240610,110000,377100950,25150,25150,25150,25150,4
|
|
20240610,105900,377000350,25150,25150,25150,25150,0
|
|
20240610,105800,377000350,25150,25150,25150,25150,0
|
|
20240610,105700,377000350,25150,25150,25150,25150,0
|
|
20240610,105600,377000350,25150,25150,25150,25150,0
|
|
20240610,105500,377000350,25150,25150,25150,25150,1
|
|
20240610,105400,376975200,25150,25150,25150,25150,0
|
|
20240610,105300,376975200,25150,25150,25150,25150,141
|
|
20240610,105200,373429050,25150,25150,25150,25150,1
|
|
20240610,105100,373403900,25150,25150,25150,25150,158
|
|
20240610,105000,369430200,25200,25200,25200,25200,200
|
|
20240610,104900,364390200,25150,25150,25150,25150,27
|
|
20240610,104800,363711150,25150,25150,25150,25150,0
|
|
20240610,104700,363711150,25150,25150,25150,25150,17
|
|
20240610,104600,363283600,25150,25150,25150,25150,0
|
|
20240610,104500,363283600,25150,25150,25150,25150,0
|
|
20240610,104400,363283600,25150,25200,25200,25150,608
|
|
20240610,104300,347962500,25200,25150,25200,25150,1067
|
|
20240610,104200,321091250,25100,25100,25100,25100,11
|
|
20240610,104100,320815150,25100,25100,25100,25100,0
|
|
20240610,104000,320815150,25100,25100,25100,25100,28
|
|
20240610,103900,320112350,25150,25150,25150,25150,0
|
|
20240610,103800,320112350,25150,25150,25150,25150,1
|
|
20240610,103700,320087200,25150,25150,25150,25150,50
|
|
20240610,103600,318829700,25150,25150,25150,25150,0
|
|
20240610,103500,318829700,25150,25150,25150,25150,0
|
|
20240610,103400,318829700,25150,25150,25150,25150,0
|
|
20240610,103300,318829700,25150,25150,25150,25150,67
|
|
20240610,103200,317144650,25150,25050,25150,25050,113
|
|
20240610,103100,314312850,25050,25050,25050,25050,0
|
|
20240610,103000,314312850,25050,25100,25100,25050,25
|
|
20240610,102900,313685900,25050,25050,25050,25050,0
|
|
20240610,102800,313685900,25050,25050,25050,25050,29
|
|
20240610,102700,312959450,25050,25050,25050,25050,41
|
|
20240610,102600,311932400,25100,25050,25100,25050,87
|
|
20240610,102500,309752850,25050,25150,25150,25050,17
|
|
20240610,102400,309325700,25200,25200,25200,25200,2
|
|
20240610,102300,309275300,25200,25200,25200,25200,22
|
|
20240610,102200,308720900,25000,25100,25100,25000,1400
|
|
20240610,102100,273667650,25100,25200,25200,25100,740
|
|
20240610,102000,255065100,25200,25200,25200,25200,11
|
|
20240610,101900,254787900,25200,25200,25200,25200,17
|
|
20240610,101800,254359500,25200,25200,25200,25200,57
|
|
20240610,101700,252923100,25250,25250,25250,25250,0
|
|
20240610,101600,252923100,25250,25250,25250,25250,3
|
|
20240610,101500,252847350,25250,25250,25250,25250,6
|
|
20240610,101400,252695850,25200,25200,25200,25200,0
|
|
20240610,101300,252695850,25200,25200,25200,25200,0
|
|
20240610,101200,252695850,25200,25200,25200,25200,0
|
|
20240610,101100,252695850,25200,25250,25250,25200,288
|
|
20240610,101000,245438050,25200,25200,25200,25200,0
|
|
20240610,100900,245438050,25200,25200,25200,25200,0
|
|
20240610,100800,245438050,25200,25200,25200,25200,149
|
|
20240610,100700,241683250,25200,25200,25200,25200,2
|
|
20240610,100600,241632850,25200,25200,25200,25200,11
|
|
20240610,100500,241355650,25150,25150,25150,25100,29
|
|
20240610,100400,240626850,25150,25150,25150,25100,220
|
|
20240610,100300,235104450,25150,25100,25150,25100,6
|
|
20240610,100200,234953700,25200,25200,25200,25200,3
|
|
20240610,100100,234878100,25200,25200,25200,25200,9
|
|
20240610,100000,234651300,25200,25200,25200,25200,4
|
|
20240610,095900,234550500,25200,25200,25200,25100,18
|
|
20240610,095800,234097400,25200,25200,25200,25200,63
|
|
20240610,095700,232509800,25200,25150,25200,25100,3005
|
|
20240610,095600,157081250,25150,25250,25250,25150,63
|
|
20240610,095500,155496600,25250,25200,25250,25200,50
|
|
20240610,095400,154236550,25250,25250,25250,25250,10
|
|
20240610,095300,153984050,25300,25300,25300,25300,0
|
|
20240610,095200,153984050,25300,25300,25300,25300,0
|
|
20240610,095100,153984050,25300,25300,25300,25300,0
|
|
20240610,095000,153984050,25300,25200,25300,25200,420
|
|
20240610,094900,143399950,25200,25300,25300,25200,114
|
|
20240610,094800,140526050,25300,25300,25300,25300,1
|
|
20240610,094700,140500750,25200,25200,25200,25200,50
|
|
20240610,094600,139240750,25200,25200,25200,25200,6
|
|
20240610,094500,139089550,25200,25200,25200,25200,3
|
|
20240610,094400,139013950,25200,25200,25200,25150,6
|
|
20240610,094300,138862800,25200,25150,25250,25150,32
|
|
20240610,094200,138056950,25250,25300,25300,25250,2
|
|
20240610,094100,138006400,25250,25200,25300,25050,419
|
|
20240610,094000,127491100,25350,25350,25350,25350,2
|
|
20240610,093900,127440400,25350,25350,25350,25350,0
|
|
20240610,093800,127440400,25350,25300,25350,25050,1570
|
|
20240610,093700,87932650,25300,25300,25300,25300,0
|
|
20240610,093600,87932650,25300,25300,25300,25300,16
|
|
20240610,093500,87527850,25300,25300,25300,25300,0
|
|
20240610,093400,87527850,25300,25300,25300,25300,0
|
|
20240610,093300,87527850,25300,25300,25300,25300,0
|
|
20240610,093200,87527850,25300,25350,25350,25300,441
|
|
20240610,093100,76358150,25350,25350,25350,25350,0
|
|
20240610,093000,76358150,25350,25350,25350,25350,0
|
|
20240610,092900,76358150,25350,25350,25350,25350,0
|
|
20240610,092800,76358150,25350,25350,25350,25350,0
|
|
20240610,092700,76358150,25350,25350,25350,25350,20
|
|
20240610,092600,75851150,25350,25350,25350,25350,85
|
|
20240610,092500,73696400,25350,25350,25350,25350,153
|
|
20240610,092400,69817850,25350,25350,25350,25350,126
|
|
20240610,092300,66623750,25300,25300,25300,25300,288
|
|
20240610,092200,59337350,25300,25300,25300,25300,0
|
|
20240610,092100,59337350,25300,25250,25300,25250,74
|
|
20240610,092000,57468800,25300,25300,25300,25300,0
|
|
20240610,091900,57468800,25300,25250,25300,25250,8
|
|
20240610,091800,57266500,25250,25250,25250,25250,16
|
|
20240610,091700,56862500,25250,25250,25250,25250,15
|
|
20240610,091600,56483750,25200,25200,25200,25200,0
|
|
20240610,091500,56483750,25200,25200,25200,25200,60
|
|
20240610,091400,54971750,25200,25200,25200,25200,1
|
|
20240610,091300,54946550,25300,25200,25300,25200,62
|
|
20240610,091200,53383950,25200,25250,25250,25200,296
|
|
20240610,091100,45920650,25300,25300,25300,25300,0
|
|
20240610,091000,45920650,25300,25300,25300,25300,3
|
|
20240610,090900,45844750,25300,25300,25300,25300,0
|
|
20240610,090800,45844750,25300,25300,25300,25200,61
|
|
20240610,090700,44305450,25350,25350,25350,25300,59
|
|
20240610,090600,42812500,25250,25250,25250,25250,9
|
|
20240610,090500,42585250,25250,25200,25250,25150,243
|
|
20240610,090400,36463650,25150,25400,25450,25050,1325
|
|
20240610,090300,3143250,25450,25250,25500,25250,15
|
|
20240610,090200,2762600,25500,25450,25500,25450,16
|
|
20240610,090100,2355350,25500,25700,25700,25500,26
|
|
20240610,090000,1691750,25500,25750,25750,25500,66
|