576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183300,1282772800,29450,29450,29450,29450,3326
|
|
20240610,183200,1282772800,29450,29450,29450,29450,0
|
|
20240610,183100,1282772800,29450,29450,29450,29450,0
|
|
20240610,183000,1282772800,29450,29450,29450,29450,0
|
|
20240610,182900,1282772800,29450,29450,29450,29450,0
|
|
20240610,182800,1282772800,29450,29450,29450,29450,0
|
|
20240610,182700,1282772800,29450,29450,29450,29450,0
|
|
20240610,182600,1282772800,29450,29450,29450,29450,0
|
|
20240610,182500,1282772800,29450,29450,29450,29450,0
|
|
20240610,182400,1282772800,29450,29450,29450,29450,0
|
|
20240610,182300,1282772800,29450,29450,29450,29450,0
|
|
20240610,182200,1282772800,29450,29450,29450,29450,0
|
|
20240610,182100,1282772800,29450,29450,29450,29450,0
|
|
20240610,182000,1282772800,29450,29450,29450,29450,0
|
|
20240610,181900,1282772800,29450,29450,29450,29450,0
|
|
20240610,181800,1282772800,29450,29450,29450,29450,0
|
|
20240610,181700,1282772800,29450,29450,29450,29450,0
|
|
20240610,181600,1282772800,29450,29450,29450,29450,0
|
|
20240610,181500,1282772800,29450,29450,29450,29450,0
|
|
20240610,181400,1282772800,29450,29450,29450,29450,0
|
|
20240610,181300,1282772800,29450,29450,29450,29450,0
|
|
20240610,181200,1282772800,29450,29450,29450,29450,0
|
|
20240610,181100,1282772800,29450,29450,29450,29450,0
|
|
20240610,181000,1282772800,29450,29450,29450,29450,0
|
|
20240610,180900,1282772800,29450,29450,29450,29450,0
|
|
20240610,180800,1282772800,29450,29450,29450,29450,0
|
|
20240610,180700,1282772800,29450,29450,29450,29450,0
|
|
20240610,180600,1282772800,29450,29450,29450,29450,0
|
|
20240610,180500,1282772800,29450,29450,29450,29450,0
|
|
20240610,180400,1282772800,29450,29450,29450,29450,0
|
|
20240610,180300,1282772800,29450,29450,29450,29450,3326
|
|
20240610,180200,1282772800,29450,29450,29450,29450,0
|
|
20240610,180100,1282772800,29450,29450,29450,29450,0
|
|
20240610,180000,1282772800,29450,29450,29450,29450,0
|
|
20240610,175900,1282772800,29450,29450,29450,29450,0
|
|
20240610,175800,1282772800,29450,29450,29450,29450,0
|
|
20240610,175700,1282772800,29450,29450,29450,29450,0
|
|
20240610,175600,1282772800,29450,29450,29450,29450,0
|
|
20240610,175500,1282772800,29450,29450,29450,29450,0
|
|
20240610,175400,1282772800,29450,29450,29450,29450,0
|
|
20240610,175300,1282772800,29450,29450,29450,29450,0
|
|
20240610,175200,1282772800,29450,29450,29450,29450,0
|
|
20240610,175100,1282772800,29450,29450,29450,29450,0
|
|
20240610,175000,1282772800,29450,29450,29450,29450,0
|
|
20240610,174900,1282772800,29450,29450,29450,29450,0
|
|
20240610,174800,1282772800,29450,29450,29450,29450,0
|
|
20240610,174700,1282772800,29450,29450,29450,29450,0
|
|
20240610,174600,1282772800,29450,29450,29450,29450,0
|
|
20240610,174500,1282772800,29450,29450,29450,29450,0
|
|
20240610,174400,1282772800,29450,29450,29450,29450,0
|
|
20240610,174300,1282772800,29450,29450,29450,29450,0
|
|
20240610,174200,1282772800,29450,29450,29450,29450,0
|
|
20240610,174100,1282772800,29450,29450,29450,29450,0
|
|
20240610,174000,1282772800,29450,29450,29450,29450,0
|
|
20240610,173900,1282772800,29450,29450,29450,29450,0
|
|
20240610,173800,1282772800,29450,29450,29450,29450,0
|
|
20240610,173700,1282772800,29450,29450,29450,29450,0
|
|
20240610,173600,1282772800,29450,29450,29450,29450,0
|
|
20240610,173500,1282772800,29450,29450,29450,29450,0
|
|
20240610,173400,1282772800,29450,29450,29450,29450,0
|
|
20240610,173300,1282772800,29450,29450,29450,29450,3326
|
|
20240610,173200,1282772800,29450,29450,29450,29450,0
|
|
20240610,173100,1282772800,29450,29450,29450,29450,0
|
|
20240610,173000,1282772800,29450,29450,29450,29450,0
|
|
20240610,172900,1282772800,29450,29450,29450,29450,0
|
|
20240610,172800,1282772800,29450,29450,29450,29450,0
|
|
20240610,172700,1282772800,29450,29450,29450,29450,0
|
|
20240610,172600,1282772800,29450,29450,29450,29450,0
|
|
20240610,172500,1282772800,29450,29450,29450,29450,0
|
|
20240610,172400,1282772800,29450,29450,29450,29450,0
|
|
20240610,172300,1282772800,29450,29450,29450,29450,0
|
|
20240610,172200,1282772800,29450,29450,29450,29450,0
|
|
20240610,172100,1282772800,29450,29450,29450,29450,0
|
|
20240610,172000,1282772800,29450,29450,29450,29450,0
|
|
20240610,171900,1282772800,29450,29450,29450,29450,0
|
|
20240610,171800,1282772800,29450,29450,29450,29450,0
|
|
20240610,171700,1282772800,29450,29450,29450,29450,0
|
|
20240610,171600,1282772800,29450,29450,29450,29450,0
|
|
20240610,171500,1282772800,29450,29450,29450,29450,0
|
|
20240610,171400,1282772800,29450,29450,29450,29450,0
|
|
20240610,171300,1282772800,29450,29450,29450,29450,0
|
|
20240610,171200,1282772800,29450,29450,29450,29450,0
|
|
20240610,171100,1282772800,29450,29450,29450,29450,0
|
|
20240610,171000,1282772800,29450,29450,29450,29450,0
|
|
20240610,170900,1282772800,29450,29450,29450,29450,0
|
|
20240610,170800,1282772800,29450,29450,29450,29450,0
|
|
20240610,170700,1282772800,29450,29450,29450,29450,0
|
|
20240610,170600,1282772800,29450,29450,29450,29450,0
|
|
20240610,170500,1282772800,29450,29450,29450,29450,0
|
|
20240610,170400,1282772800,29450,29450,29450,29450,0
|
|
20240610,170300,1282772800,29450,29450,29450,29450,3326
|
|
20240610,170200,1282772800,29450,29450,29450,29450,0
|
|
20240610,170100,1282772800,29450,29450,29450,29450,0
|
|
20240610,170000,1282772800,29450,29450,29450,29450,0
|
|
20240610,165900,1282772800,29450,29450,29450,29450,0
|
|
20240610,165800,1282772800,29450,29450,29450,29450,0
|
|
20240610,165700,1282772800,29450,29450,29450,29450,0
|
|
20240610,165600,1282772800,29450,29450,29450,29450,0
|
|
20240610,165500,1282772800,29450,29450,29450,29450,0
|
|
20240610,165400,1282772800,29450,29450,29450,29450,0
|
|
20240610,165300,1282772800,29450,29450,29450,29450,0
|
|
20240610,165200,1282772800,29450,29450,29450,29450,0
|
|
20240610,165100,1282772800,29450,29450,29450,29450,0
|
|
20240610,165000,1282772800,29450,29450,29450,29450,0
|
|
20240610,164900,1282772800,29450,29450,29450,29450,0
|
|
20240610,164800,1282772800,29450,29450,29450,29450,0
|
|
20240610,164700,1282772800,29450,29450,29450,29450,0
|
|
20240610,164600,1282772800,29450,29450,29450,29450,0
|
|
20240610,164500,1282772800,29450,29450,29450,29450,0
|
|
20240610,164400,1282772800,29450,29450,29450,29450,0
|
|
20240610,164300,1282772800,29450,29450,29450,29450,0
|
|
20240610,164200,1282772800,29450,29450,29450,29450,0
|
|
20240610,164100,1282772800,29450,29450,29450,29450,0
|
|
20240610,164000,1282772800,29450,29450,29450,29450,0
|
|
20240610,163900,1282772800,29450,29450,29450,29450,0
|
|
20240610,163800,1282772800,29450,29450,29450,29450,0
|
|
20240610,163700,1282772800,29450,29450,29450,29450,0
|
|
20240610,163600,1282772800,29450,29450,29450,29450,0
|
|
20240610,163500,1282772800,29450,29450,29450,29450,0
|
|
20240610,163400,1282772800,29450,29450,29450,29450,0
|
|
20240610,163300,1282772800,29450,29450,29450,29450,3326
|
|
20240610,163200,1282772800,29450,29450,29450,29450,0
|
|
20240610,163100,1282772800,29450,29450,29450,29450,0
|
|
20240610,163000,1282772800,29450,29450,29450,29450,0
|
|
20240610,162900,1282772800,29450,29450,29450,29450,0
|
|
20240610,162800,1282772800,29450,29450,29450,29450,0
|
|
20240610,162700,1282772800,29450,29450,29450,29450,0
|
|
20240610,162600,1282772800,29450,29450,29450,29450,0
|
|
20240610,162500,1282772800,29450,29450,29450,29450,0
|
|
20240610,162400,1282772800,29450,29450,29450,29450,0
|
|
20240610,162300,1282772800,29450,29450,29450,29450,0
|
|
20240610,162200,1282772800,29450,29450,29450,29450,0
|
|
20240610,162100,1282772800,29450,29450,29450,29450,0
|
|
20240610,162000,1282772800,29450,29450,29450,29450,0
|
|
20240610,161900,1282772800,29450,29450,29450,29450,0
|
|
20240610,161800,1282772800,29450,29450,29450,29450,0
|
|
20240610,161700,1282772800,29450,29450,29450,29450,0
|
|
20240610,161600,1282772800,29450,29450,29450,29450,0
|
|
20240610,161500,1282772800,29450,29450,29450,29450,0
|
|
20240610,161400,1282772800,29450,29450,29450,29450,0
|
|
20240610,161300,1282772800,29450,29450,29450,29450,0
|
|
20240610,161200,1282772800,29450,29450,29450,29450,0
|
|
20240610,161100,1282772800,29450,29450,29450,29450,0
|
|
20240610,161000,1282772800,29450,29450,29450,29450,0
|
|
20240610,160900,1282772800,29450,29450,29450,29450,0
|
|
20240610,160800,1282772800,29450,29450,29450,29450,0
|
|
20240610,160700,1282772800,29450,29450,29450,29450,0
|
|
20240610,160600,1282772800,29450,29450,29450,29450,0
|
|
20240610,160500,1282772800,29450,29450,29450,29450,0
|
|
20240610,160400,1282772800,29450,29450,29450,29450,0
|
|
20240610,160300,1282772800,29450,29450,29450,29450,3326
|
|
20240610,160200,1282772800,29450,29450,29450,29450,0
|
|
20240610,160100,1282772800,29450,29450,29450,29450,0
|
|
20240610,160000,1282772800,29450,29450,29450,29450,0
|
|
20240610,155900,1282772800,29450,29450,29450,29450,0
|
|
20240610,155800,1282772800,29450,29450,29450,29450,0
|
|
20240610,155700,1282772800,29450,29450,29450,29450,0
|
|
20240610,155600,1282772800,29450,29450,29450,29450,0
|
|
20240610,155500,1282772800,29450,29450,29450,29450,0
|
|
20240610,155400,1282772800,29450,29450,29450,29450,0
|
|
20240610,155300,1282772800,29450,29450,29450,29450,0
|
|
20240610,155200,1282772800,29450,29450,29450,29450,0
|
|
20240610,155100,1282772800,29450,29450,29450,29450,0
|
|
20240610,155000,1282772800,29450,29450,29450,29450,0
|
|
20240610,154900,1282772800,29450,29450,29450,29450,0
|
|
20240610,154800,1282772800,29450,29450,29450,29450,0
|
|
20240610,154700,1282772800,29450,29450,29450,29450,0
|
|
20240610,154600,1282772800,29450,29450,29450,29450,0
|
|
20240610,154500,1282772800,29450,29450,29450,29450,0
|
|
20240610,154400,1282772800,29450,29450,29450,29450,0
|
|
20240610,154300,1282772800,29450,29450,29450,29450,0
|
|
20240610,154200,1282772800,29450,29450,29450,29450,0
|
|
20240610,154100,1282772800,29450,29450,29450,29450,0
|
|
20240610,154000,1282772800,29450,29450,29450,29450,0
|
|
20240610,153900,1282772800,29450,29450,29450,29450,0
|
|
20240610,153800,1282772800,29450,29450,29450,29450,0
|
|
20240610,153700,1282772800,29450,29450,29450,29450,0
|
|
20240610,153600,1282772800,29450,29450,29450,29450,0
|
|
20240610,153500,1282772800,29450,29450,29450,29450,0
|
|
20240610,153400,1282772800,29450,29450,29450,29450,0
|
|
20240610,153300,1282772800,29450,29450,29450,29450,3326
|
|
20240610,153200,1282772800,29450,29450,29450,29450,0
|
|
20240610,153100,1282772800,29450,29450,29450,29450,0
|
|
20240610,153000,1282772800,29450,29450,29450,29450,3326
|
|
20240610,152900,1184822100,29300,29300,29300,29300,0
|
|
20240610,152800,1184822100,29300,29300,29300,29300,0
|
|
20240610,152700,1184822100,29300,29300,29300,29300,0
|
|
20240610,152600,1184822100,29300,29300,29300,29300,0
|
|
20240610,152500,1184822100,29300,29300,29300,29300,0
|
|
20240610,152400,1184822100,29300,29300,29300,29300,0
|
|
20240610,152300,1184822100,29300,29300,29300,29300,0
|
|
20240610,152200,1184822100,29300,29300,29300,29300,0
|
|
20240610,152100,1184822100,29300,29300,29300,29300,0
|
|
20240610,152000,1184822100,29300,29300,29300,29300,0
|
|
20240610,151900,1184822100,29300,29350,29350,29300,229
|
|
20240610,151800,1178102350,29250,29250,29250,29250,1
|
|
20240610,151700,1178073100,29300,29250,29300,29250,637
|
|
20240610,151600,1159409100,29250,29250,29300,29250,372
|
|
20240610,151500,1148527750,29250,29250,29250,29250,202
|
|
20240610,151400,1142619250,29250,29250,29300,29250,591
|
|
20240610,151300,1125332150,29350,29350,29350,29350,2
|
|
20240610,151200,1125273450,29250,29250,29250,29250,2
|
|
20240610,151100,1125214950,29350,29300,29350,29250,19
|
|
20240610,151000,1124658150,29300,29300,29300,29250,406
|
|
20240610,150900,1112775100,29300,29300,29300,29300,1667
|
|
20240610,150800,1063932000,29350,29350,29350,29300,304
|
|
20240610,150700,1055024650,29300,29300,29400,29300,245
|
|
20240610,150600,1047845950,29400,29350,29400,29300,3
|
|
20240610,150500,1047757900,29400,29350,29400,29350,81
|
|
20240610,150400,1045378250,29350,29350,29350,29350,184
|
|
20240610,150300,1039977850,29350,29350,29350,29350,1
|
|
20240610,150200,1039948500,29350,29350,29350,29350,1
|
|
20240610,150100,1039919150,29350,29350,29350,29350,1
|
|
20240610,150000,1039889800,29400,29350,29400,29350,2
|
|
20240610,145900,1039831050,29350,29350,29400,29350,8
|
|
20240610,145800,1039596150,29350,29350,29350,29300,121
|
|
20240610,145700,1036045050,29350,29300,29350,29300,3
|
|
20240610,145600,1035957100,29300,29350,29350,29300,73
|
|
20240610,145500,1033814600,29350,29350,29350,29300,51
|
|
20240610,145400,1032317800,29350,29300,29350,29300,61
|
|
20240610,145300,1030528700,29300,29350,29350,29300,6
|
|
20240610,145200,1030352750,29350,29300,29350,29300,204
|
|
20240610,145100,1024365400,29350,29300,29350,29300,504
|
|
20240610,145000,1009598050,29300,29400,29400,29300,6
|
|
20240610,144900,1009421950,29400,29300,29400,29300,111
|
|
20240610,144800,1006169250,29300,29350,29350,29300,4
|
|
20240610,144700,1006052000,29350,29350,29350,29300,46
|
|
20240610,144600,1004701950,29350,29300,29350,29300,73
|
|
20240610,144500,1002559550,29300,29350,29350,29300,17
|
|
20240610,144400,1002060750,29350,29350,29350,29300,4
|
|
20240610,144300,1001943400,29350,29300,29350,29300,122
|
|
20240610,144200,998362900,29300,29350,29350,29300,4
|
|
20240610,144100,998245600,29350,29300,29350,29300,57
|
|
20240610,144000,996575150,29300,29350,29350,29300,2
|
|
20240610,143900,996516500,29300,29350,29350,29300,9
|
|
20240610,143800,996252450,29350,29400,29400,29300,122
|
|
20240610,143700,992671750,29350,29350,29350,29350,4
|
|
20240610,143600,992554350,29400,29400,29400,29350,150
|
|
20240610,143500,988151700,29350,29400,29400,29350,22
|
|
20240610,143400,987505000,29400,29350,29400,29350,4
|
|
20240610,143300,987387500,29400,29400,29400,29350,13
|
|
20240610,143200,987005400,29400,29400,29400,29350,4
|
|
20240610,143100,986887900,29400,29350,29400,29350,6
|
|
20240610,143000,986711650,29350,29400,29400,29350,3
|
|
20240610,142900,986623500,29350,29350,29350,29350,2
|
|
20240610,142800,986564800,29400,29350,29400,29350,6
|
|
20240610,142700,986388550,29350,29400,29400,29350,6
|
|
20240610,142600,986212400,29400,29400,29400,29400,2
|
|
20240610,142500,986153600,29350,29350,29350,29350,101
|
|
20240610,142400,983189250,29350,29350,29400,29350,82
|
|
20240610,142300,980782250,29350,29350,29350,29350,33
|
|
20240610,142200,979813700,29400,29350,29400,29350,23
|
|
20240610,142100,979137650,29350,29350,29350,29350,1
|
|
20240610,142000,979108300,29350,29350,29350,29350,2
|
|
20240610,141900,979049600,29350,29350,29350,29350,13
|
|
20240610,141800,978668050,29350,29350,29350,29350,2
|
|
20240610,141700,978609350,29350,29350,29350,29350,3
|
|
20240610,141600,978521300,29350,29350,29350,29350,20
|
|
20240610,141500,977934300,29350,29350,29350,29350,0
|
|
20240610,141400,977934300,29350,29300,29350,29300,5
|
|
20240610,141300,977787600,29350,29350,29350,29350,0
|
|
20240610,141200,977787600,29350,29300,29350,29300,4
|
|
20240610,141100,977670350,29300,29300,29300,29300,5
|
|
20240610,141000,977523850,29400,29400,29400,29400,6
|
|
20240610,140900,977347450,29300,29350,29350,29300,270
|
|
20240610,140800,969423050,29350,29300,29350,29300,12
|
|
20240610,140700,969070950,29300,29300,29300,29300,1
|
|
20240610,140600,969041650,29300,29300,29300,29300,372
|
|
20240610,140500,958142050,29300,29300,29300,29300,103
|
|
20240610,140400,955124150,29300,29300,29300,29300,1
|
|
20240610,140300,955094850,29300,29400,29400,29300,41
|
|
20240610,140200,953889550,29300,29300,29300,29300,3
|
|
20240610,140100,953801650,29300,29300,29300,29300,96
|
|
20240610,140000,950988850,29250,29250,29300,29250,329
|
|
20240610,135900,941365350,29250,29300,29300,29250,1836
|
|
20240610,135800,887661350,29250,29250,29250,29250,2
|
|
20240610,135700,887602850,29300,29250,29300,29250,8
|
|
20240610,135600,887368500,29300,29250,29300,29250,72
|
|
20240610,135500,885259050,29250,29250,29250,29250,3
|
|
20240610,135400,885171300,29250,29250,29300,29250,10
|
|
20240610,135300,884878400,29250,29250,29250,29250,1
|
|
20240610,135200,884849150,29250,29300,29300,29250,1142
|
|
20240610,135100,851438550,29250,29300,29300,29250,13
|
|
20240610,135000,851058150,29250,29250,29250,29250,3
|
|
20240610,134900,850970400,29250,29250,29300,29250,21
|
|
20240610,134800,850355250,29250,29300,29300,29250,12
|
|
20240610,134700,850003800,29300,29300,29300,29300,101
|
|
20240610,134600,847044500,29300,29300,29300,29300,2
|
|
20240610,134500,846985900,29350,29350,29350,29250,8
|
|
20240610,134400,846751350,29250,29250,29250,29250,2
|
|
20240610,134300,846692850,29250,29250,29350,29250,41
|
|
20240610,134200,845489700,29250,29300,29300,29250,10
|
|
20240610,134100,845196800,29300,29250,29300,29250,92
|
|
20240610,134000,842501300,29250,29250,29250,29250,802
|
|
20240610,133900,819042800,29300,29250,29300,29250,62
|
|
20240610,133800,817226300,29250,29250,29250,29250,202
|
|
20240610,133700,811317800,29250,29250,29250,29250,2
|
|
20240610,133600,811259300,29250,29250,29250,29250,3
|
|
20240610,133500,811171550,29250,29250,29250,29250,2
|
|
20240610,133400,811113050,29250,29300,29300,29250,43
|
|
20240610,133300,809853350,29250,29250,29300,29250,10
|
|
20240610,133200,809560550,29300,29300,29300,29300,10
|
|
20240610,133100,809267550,29250,29300,29300,29250,23
|
|
20240610,133000,808593800,29300,29250,29300,29250,4
|
|
20240610,132900,808476700,29250,29250,29250,29250,102
|
|
20240610,132800,805493200,29250,29250,29250,29250,154
|
|
20240610,132700,800988700,29300,29300,29300,29300,0
|
|
20240610,132600,800988700,29300,29250,29300,29250,6
|
|
20240610,132500,800812950,29250,29250,29250,29250,203
|
|
20240610,132400,794875200,29250,29250,29250,29250,172
|
|
20240610,132300,789844200,29250,29250,29250,29250,3
|
|
20240610,132200,789756450,29250,29250,29250,29250,610
|
|
20240610,132100,771913950,29250,29300,29300,29250,37
|
|
20240610,132000,770829900,29250,29250,29250,29250,1
|
|
20240610,131900,770800650,29250,29250,29250,29250,4
|
|
20240610,131800,770683650,29250,29250,29250,29250,5
|
|
20240610,131700,770537400,29250,29250,29250,29250,2
|
|
20240610,131600,770478900,29300,29250,29300,29250,31
|
|
20240610,131500,769572100,29250,29250,29250,29250,3
|
|
20240610,131400,769484350,29300,29250,29300,29250,268
|
|
20240610,131300,761641500,29300,29250,29300,29250,12
|
|
20240610,131200,761290050,29250,29250,29250,29250,4
|
|
20240610,131100,761173050,29250,29250,29250,29250,1
|
|
20240610,131000,761143800,29250,29250,29250,29250,2
|
|
20240610,130900,761085300,29250,29250,29250,29250,1
|
|
20240610,130800,761056050,29250,29250,29250,29250,2
|
|
20240610,130700,760997550,29250,29350,29350,29250,7
|
|
20240610,130600,760792500,29350,29300,29350,29300,168
|
|
20240610,130500,755867400,29300,29300,29300,29300,2
|
|
20240610,130400,755808800,29300,29300,29300,29300,1
|
|
20240610,130300,755779500,29300,29300,29300,29300,2
|
|
20240610,130200,755720900,29300,29350,29350,29300,9
|
|
20240610,130100,755456950,29350,29350,29350,29350,1
|
|
20240610,130000,755427600,29300,29300,29300,29300,4
|
|
20240610,125900,755310400,29300,29300,29300,29300,5
|
|
20240610,125800,755163900,29300,29300,29300,29300,0
|
|
20240610,125700,755163900,29300,29300,29300,29250,10
|
|
20240610,125600,754871050,29300,29350,29350,29300,41
|
|
20240610,125500,753667800,29300,29300,29300,29300,1
|
|
20240610,125400,753638500,29300,29300,29300,29250,10
|
|
20240610,125300,753345650,29300,29300,29300,29300,68
|
|
20240610,125200,751353250,29250,29250,29250,29250,7
|
|
20240610,125100,751148500,29250,29250,29250,29250,3
|
|
20240610,125000,751060750,29250,29250,29250,29250,4
|
|
20240610,124900,750943750,29250,29250,29250,29250,1
|
|
20240610,124800,750914500,29250,29250,29250,29250,2
|
|
20240610,124700,750856000,29250,29250,29250,29250,9
|
|
20240610,124600,750592750,29250,29250,29250,29250,10
|
|
20240610,124500,750300250,29300,29250,29300,29250,5
|
|
20240610,124400,750153950,29250,29250,29250,29250,1
|
|
20240610,124300,750124700,29250,29250,29250,29250,1
|
|
20240610,124200,750095450,29250,29250,29300,29250,42
|
|
20240610,124100,748865050,29250,29250,29250,29250,225
|
|
20240610,124000,742283800,29250,29250,29300,29250,95
|
|
20240610,123900,739500600,29250,29300,29300,29250,20
|
|
20240610,123800,738914650,29250,29250,29250,29250,15
|
|
20240610,123700,738475900,29250,29250,29300,29250,13
|
|
20240610,123600,738095200,29250,29300,29300,29250,963
|
|
20240610,123500,709915000,29300,29300,29300,29300,6
|
|
20240610,123400,709739200,29300,29300,29300,29300,1
|
|
20240610,123300,709709900,29350,29350,29400,29350,6
|
|
20240610,123200,709533700,29300,29300,29350,29300,124
|
|
20240610,123100,705894600,29300,29300,29300,29300,2
|
|
20240610,123000,705836000,29300,29300,29300,29300,5
|
|
20240610,122900,705689500,29300,29300,29300,29300,0
|
|
20240610,122800,705689500,29300,29300,29300,29300,5
|
|
20240610,122700,705543000,29300,29350,29350,29300,6
|
|
20240610,122600,705366950,29300,29300,29300,29300,31
|
|
20240610,122500,704458650,29350,29300,29350,29300,8
|
|
20240610,122400,704224200,29300,29300,29300,29300,2
|
|
20240610,122300,704165600,29300,29300,29300,29300,87
|
|
20240610,122200,701616500,29300,29350,29350,29300,2
|
|
20240610,122100,701557850,29300,29300,29300,29300,1
|
|
20240610,122000,701528550,29250,29250,29250,29250,4
|
|
20240610,121900,701411550,29250,29300,29300,29250,687
|
|
20240610,121800,681282650,29300,29300,29300,29300,3
|
|
20240610,121700,681194750,29300,29300,29300,29300,1
|
|
20240610,121600,681165450,29300,29300,29300,29300,2
|
|
20240610,121500,681106850,29300,29350,29350,29300,12
|
|
20240610,121400,680754750,29300,29300,29300,29300,514
|
|
20240610,121300,665694550,29300,29300,29300,29300,46
|
|
20240610,121200,664346750,29300,29300,29350,29300,54
|
|
20240610,121100,662764400,29300,29300,29300,29300,2
|
|
20240610,121000,662705800,29300,29300,29350,29300,755
|
|
20240610,120900,640574300,29350,29300,29350,29300,13
|
|
20240610,120800,640192900,29350,29300,29350,29300,78
|
|
20240610,120700,637903700,29300,29350,29350,29300,2
|
|
20240610,120600,637845050,29300,29300,29300,29300,33
|
|
20240610,120500,636878150,29300,29300,29300,29300,2
|
|
20240610,120400,636819550,29300,29300,29300,29300,3
|
|
20240610,120300,636731650,29300,29300,29300,29300,4
|
|
20240610,120200,636614450,29300,29300,29300,29300,1
|
|
20240610,120100,636585150,29300,29350,29350,29300,203
|
|
20240610,120000,630627250,29350,29300,29350,29300,2
|
|
20240610,115900,630568600,29300,29300,29300,29300,12
|
|
20240610,115800,630217000,29300,29300,29300,29300,13
|
|
20240610,115700,629836100,29300,29300,29300,29300,3
|
|
20240610,115600,629748200,29300,29300,29300,29300,2
|
|
20240610,115500,629689600,29350,29300,29350,29300,12
|
|
20240610,115400,629337500,29300,29350,29350,29300,174
|
|
20240610,115300,624230650,29350,29350,29350,29350,4
|
|
20240610,115200,624113250,29350,29350,29350,29350,1
|
|
20240610,115100,624083900,29350,29350,29350,29350,3
|
|
20240610,115000,623995850,29400,29350,29400,29350,3
|
|
20240610,114900,623907750,29350,29300,29350,29300,30
|
|
20240610,114800,623027300,29300,29300,29300,29300,6
|
|
20240610,114700,622851500,29300,29300,29300,29300,2
|
|
20240610,114600,622792900,29350,29350,29400,29300,25
|
|
20240610,114500,622058750,29350,29300,29350,29300,22
|
|
20240610,114400,621413150,29300,29300,29300,29300,2
|
|
20240610,114300,621354550,29300,29300,29300,29300,1
|
|
20240610,114200,621325250,29300,29350,29350,29300,46
|
|
20240610,114100,619975400,29350,29400,29400,29350,301
|
|
20240610,114000,611126350,29300,29300,29300,29300,3
|
|
20240610,113900,611038450,29300,29300,29350,29300,4
|
|
20240610,113800,610921200,29300,29350,29350,29300,1001
|
|
20240610,113700,581581400,29350,29400,29400,29350,6
|
|
20240610,113600,581405200,29350,29350,29350,29350,4
|
|
20240610,113500,581287800,29350,29350,29350,29350,1
|
|
20240610,113400,581258450,29350,29350,29350,29350,5
|
|
20240610,113300,581111700,29350,29350,29350,29350,2
|
|
20240610,113200,581053000,29350,29350,29350,29350,2
|
|
20240610,113100,580994300,29350,29400,29400,29350,230
|
|
20240610,113000,574232350,29450,29450,29450,29450,1
|
|
20240610,112900,574202900,29450,29400,29450,29400,17
|
|
20240610,112800,573702950,29400,29450,29450,29400,9
|
|
20240610,112700,573438050,29450,29450,29450,29400,43
|
|
20240610,112600,572171750,29400,29400,29400,29400,7
|
|
20240610,112500,571965950,29400,29450,29450,29400,3
|
|
20240610,112400,571877650,29450,29400,29450,29400,5
|
|
20240610,112300,571730500,29400,29400,29400,29400,3
|
|
20240610,112200,571642300,29400,29400,29400,29400,4
|
|
20240610,112100,571524700,29400,29450,29450,29400,3
|
|
20240610,112000,571436450,29400,29400,29400,29400,35
|
|
20240610,111900,570407450,29400,29400,29400,29400,6
|
|
20240610,111800,570231050,29450,29450,29450,29450,3
|
|
20240610,111700,570142700,29450,29300,29450,29300,338
|
|
20240610,111600,560204300,29400,29300,29400,29300,77
|
|
20240610,111500,557944700,29300,29450,29450,29300,4
|
|
20240610,111400,557827050,29300,29300,29300,29300,7
|
|
20240610,111300,557621950,29500,29400,29500,29400,562
|
|
20240610,111200,541073900,29300,29300,29450,29300,40
|
|
20240610,111100,539896550,29400,29350,29400,29300,174
|
|
20240610,111000,534781250,29300,29350,29350,29300,22
|
|
20240610,110900,534135650,29300,29350,29350,29300,61
|
|
20240610,110800,532345400,29350,29450,29450,29350,53
|
|
20240610,110700,530784850,29300,29350,29400,29300,515
|
|
20240610,110600,515666150,29350,29350,29350,29350,44
|
|
20240610,110500,514374750,29350,29350,29350,29350,3
|
|
20240610,110400,514286700,29350,29400,29400,29350,2
|
|
20240610,110300,514227950,29350,29350,29350,29350,15
|
|
20240610,110200,513787700,29350,29350,29400,29350,260
|
|
20240610,110100,506147000,29350,29350,29350,29350,525
|
|
20240610,110000,490738250,29350,29300,29350,29300,71
|
|
20240610,105900,488655200,29350,29350,29350,29350,113
|
|
20240610,105800,485338650,29300,29300,29300,29300,0
|
|
20240610,105700,485338650,29300,29300,29300,29300,1
|
|
20240610,105600,485309350,29300,29300,29300,29300,10
|
|
20240610,105500,485016350,29300,29300,29300,29300,1
|
|
20240610,105400,484987050,29350,29350,29350,29350,0
|
|
20240610,105300,484987050,29350,29350,29350,29350,0
|
|
20240610,105200,484987050,29350,29350,29350,29350,9
|
|
20240610,105100,484722900,29300,29300,29300,29300,0
|
|
20240610,105000,484722900,29300,29300,29300,29250,131
|
|
20240610,104900,480889600,29300,29300,29300,29300,35
|
|
20240610,104800,479864100,29300,29250,29300,29250,767
|
|
20240610,104700,457421900,29250,29250,29250,29250,0
|
|
20240610,104600,457421900,29250,29250,29250,29250,1
|
|
20240610,104500,457392650,29300,29300,29300,29300,0
|
|
20240610,104400,457392650,29300,29300,29300,29300,0
|
|
20240610,104300,457392650,29300,29300,29300,29300,0
|
|
20240610,104200,457392650,29300,29300,29300,29300,5
|
|
20240610,104100,457246150,29300,29300,29300,29300,0
|
|
20240610,104000,457246150,29300,29300,29300,29300,60
|
|
20240610,103900,455488150,29300,29300,29300,29300,2
|
|
20240610,103800,455429550,29300,29300,29300,29300,0
|
|
20240610,103700,455429550,29300,29300,29300,29300,0
|
|
20240610,103600,455429550,29300,29300,29300,29300,0
|
|
20240610,103500,455429550,29300,29300,29300,29300,0
|
|
20240610,103400,455429550,29300,29250,29300,29250,134
|
|
20240610,103300,451504950,29250,29250,29250,29250,6
|
|
20240610,103200,451329450,29300,29300,29300,29250,52
|
|
20240610,103100,449806650,29300,29300,29300,29300,15
|
|
20240610,103000,449367150,29250,29250,29250,29250,0
|
|
20240610,102900,449367150,29250,29250,29250,29250,27
|
|
20240610,102800,448577400,29250,29250,29250,29250,0
|
|
20240610,102700,448577400,29250,29250,29250,29250,0
|
|
20240610,102600,448577400,29250,29300,29300,29250,26
|
|
20240610,102500,447815900,29250,29250,29250,29250,4
|
|
20240610,102400,447698900,29300,29300,29300,29300,1
|
|
20240610,102300,447669600,29300,29300,29300,29300,0
|
|
20240610,102200,447669600,29300,29250,29300,29250,50
|
|
20240610,102100,446205350,29300,29300,29300,29300,0
|
|
20240610,102000,446205350,29300,29300,29300,29300,1
|
|
20240610,101900,446176050,29300,29300,29300,29300,0
|
|
20240610,101800,446176050,29300,29300,29300,29300,70
|
|
20240610,101700,444125050,29250,29300,29300,29250,248
|
|
20240610,101600,436867650,29300,29300,29300,29300,164
|
|
20240610,101500,432062450,29350,29350,29350,29350,1
|
|
20240610,101400,432033100,29350,29350,29350,29350,100
|
|
20240610,101300,429098100,29350,29350,29350,29350,50
|
|
20240610,101200,427630600,29300,29300,29300,29300,218
|
|
20240610,101100,421243200,29300,29300,29300,29300,47
|
|
20240610,101000,419866100,29300,29300,29300,29300,200
|
|
20240610,100900,414006100,29300,29300,29300,29300,1
|
|
20240610,100800,413976800,29250,29250,29250,29250,62
|
|
20240610,100700,412163300,29250,29200,29250,29200,102
|
|
20240610,100600,409184800,29250,29250,29250,29250,1149
|
|
20240610,100500,375576550,29250,29250,29250,29250,231
|
|
20240610,100400,368819800,29300,29250,29300,29250,53
|
|
20240610,100300,367268500,29300,29300,29300,29300,1
|
|
20240610,100200,367239200,29250,29300,29300,29250,104
|
|
20240610,100100,364195450,29300,29300,29300,29300,19
|
|
20240610,100000,363638750,29300,29300,29300,29300,3
|
|
20240610,095900,363550850,29300,29300,29300,29300,0
|
|
20240610,095800,363550850,29300,29250,29300,29250,569
|
|
20240610,095700,346907450,29250,29300,29300,29250,346
|
|
20240610,095600,336785400,29300,29350,29350,29300,1379
|
|
20240610,095500,296380150,29350,29350,29350,29350,0
|
|
20240610,095400,296380150,29350,29350,29350,29350,0
|
|
20240610,095300,296380150,29350,29350,29350,29350,0
|
|
20240610,095200,296380150,29350,29350,29350,29350,10
|
|
20240610,095100,296086650,29350,29350,29350,29350,12
|
|
20240610,095000,295734450,29350,29350,29350,29350,2
|
|
20240610,094900,295675750,29350,29350,29350,29350,1
|
|
20240610,094800,295646400,29350,29350,29350,29350,2
|
|
20240610,094700,295587700,29350,29350,29350,29300,12
|
|
20240610,094600,295235550,29250,29250,29250,29250,0
|
|
20240610,094500,295235550,29250,29300,29300,29250,9
|
|
20240610,094400,294972200,29300,29300,29350,29300,171
|
|
20240610,094300,289961850,29300,29300,29300,29300,4
|
|
20240610,094200,289844650,29300,29300,29350,29300,176
|
|
20240610,094100,284680550,29350,29350,29350,29250,145
|
|
20240610,094000,280438450,29350,29300,29350,29300,143
|
|
20240610,093900,276248500,29300,29350,29350,29300,16
|
|
20240610,093800,275779450,29350,29300,29350,29300,192
|
|
20240610,093700,270149350,29300,29300,29300,29300,295
|
|
20240610,093600,261505850,29300,29300,29300,29300,10
|
|
20240610,093500,261212850,29300,29300,29300,29300,41
|
|
20240610,093400,260011550,29300,29250,29300,29250,200
|
|
20240610,093300,254161050,29300,29250,29300,29250,242
|
|
20240610,093200,247082500,29250,29300,29300,29250,1039
|
|
20240610,093100,216690850,29300,29300,29300,29300,240
|
|
20240610,093000,209658850,29300,29300,29300,29250,195
|
|
20240610,092900,203951400,29250,29300,29300,29250,12
|
|
20240610,092800,203599900,29300,29300,29300,29250,349
|
|
20240610,092700,193374250,29250,29250,29250,29250,0
|
|
20240610,092600,193374250,29250,29300,29300,29250,60
|
|
20240610,092500,191618250,29300,29250,29350,29250,313
|
|
20240610,092400,182457300,29300,29300,29300,29300,53
|
|
20240610,092300,180904400,29300,29300,29350,29300,537
|
|
20240610,092200,165166200,29300,29250,29300,29250,69
|
|
20240610,092100,163146100,29250,29250,29250,29250,168
|
|
20240610,092000,158232100,29250,29300,29300,29250,41
|
|
20240610,091900,157032500,29250,29250,29250,29250,0
|
|
20240610,091800,157032500,29250,29250,29250,29250,120
|
|
20240610,091700,153522500,29250,29300,29300,29250,75
|
|
20240610,091600,151328450,29250,29250,29250,29250,303
|
|
20240610,091500,142465700,29250,29300,29300,29250,533
|
|
20240610,091400,126856550,29300,29300,29300,29300,3
|
|
20240610,091300,126768650,29350,29300,29350,29300,20
|
|
20240610,091200,126181750,29300,29300,29300,29300,241
|
|
20240610,091100,119120450,29300,29300,29300,29300,107
|
|
20240610,091000,115985350,29300,29250,29300,29250,13
|
|
20240610,090900,115604950,29250,29400,29400,29250,787
|
|
20240610,090800,92574250,29400,29400,29400,29300,754
|
|
20240610,090700,70475650,29350,29350,29400,29350,308
|
|
20240610,090600,61435650,29400,29400,29400,29350,7
|
|
20240610,090500,61230100,29400,29450,29450,29350,473
|
|
20240610,090400,47325950,29450,29450,29450,29450,58
|
|
20240610,090300,45617850,29450,29450,29450,29450,1
|
|
20240610,090200,45588400,29450,29450,29450,29450,86
|
|
20240610,090100,43055700,29450,29500,29600,29450,124
|
|
20240610,090000,39402400,29600,29650,29650,29500,1334
|