606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190300,352690100,51200,51200,51200,51200,463
|
|
20240607,190200,352690100,51200,51200,51200,51200,0
|
|
20240607,190100,352690100,51200,51200,51200,51200,0
|
|
20240607,190000,352690100,51200,51200,51200,51200,0
|
|
20240607,185900,352690100,51200,51200,51200,51200,0
|
|
20240607,185800,352690100,51200,51200,51200,51200,0
|
|
20240607,185700,352690100,51200,51200,51200,51200,0
|
|
20240607,185600,352690100,51200,51200,51200,51200,0
|
|
20240607,185500,352690100,51200,51200,51200,51200,0
|
|
20240607,185400,352690100,51200,51200,51200,51200,0
|
|
20240607,185300,352690100,51200,51200,51200,51200,0
|
|
20240607,185200,352690100,51200,51200,51200,51200,0
|
|
20240607,185100,352690100,51200,51200,51200,51200,0
|
|
20240607,185000,352690100,51200,51200,51200,51200,0
|
|
20240607,184900,352690100,51200,51200,51200,51200,0
|
|
20240607,184800,352690100,51200,51200,51200,51200,0
|
|
20240607,184700,352690100,51200,51200,51200,51200,0
|
|
20240607,184600,352690100,51200,51200,51200,51200,0
|
|
20240607,184500,352690100,51200,51200,51200,51200,0
|
|
20240607,184400,352690100,51200,51200,51200,51200,0
|
|
20240607,184300,352690100,51200,51200,51200,51200,0
|
|
20240607,184200,352690100,51200,51200,51200,51200,0
|
|
20240607,184100,352690100,51200,51200,51200,51200,0
|
|
20240607,184000,352690100,51200,51200,51200,51200,0
|
|
20240607,183900,352690100,51200,51200,51200,51200,0
|
|
20240607,183800,352690100,51200,51200,51200,51200,0
|
|
20240607,183700,352690100,51200,51200,51200,51200,0
|
|
20240607,183600,352690100,51200,51200,51200,51200,0
|
|
20240607,183500,352690100,51200,51200,51200,51200,0
|
|
20240607,183400,352690100,51200,51200,51200,51200,0
|
|
20240607,183300,352690100,51200,51200,51200,51200,463
|
|
20240607,183200,352690100,51200,51200,51200,51200,0
|
|
20240607,183100,352690100,51200,51200,51200,51200,0
|
|
20240607,183000,352690100,51200,51200,51200,51200,0
|
|
20240607,182900,352690100,51200,51200,51200,51200,0
|
|
20240607,182800,352690100,51200,51200,51200,51200,0
|
|
20240607,182700,352690100,51200,51200,51200,51200,0
|
|
20240607,182600,352690100,51200,51200,51200,51200,0
|
|
20240607,182500,352690100,51200,51200,51200,51200,0
|
|
20240607,182400,352690100,51200,51200,51200,51200,0
|
|
20240607,182300,352690100,51200,51200,51200,51200,0
|
|
20240607,182200,352690100,51200,51200,51200,51200,0
|
|
20240607,182100,352690100,51200,51200,51200,51200,0
|
|
20240607,182000,352690100,51200,51200,51200,51200,0
|
|
20240607,181900,352690100,51200,51200,51200,51200,0
|
|
20240607,181800,352690100,51200,51200,51200,51200,0
|
|
20240607,181700,352690100,51200,51200,51200,51200,0
|
|
20240607,181600,352690100,51200,51200,51200,51200,0
|
|
20240607,181500,352690100,51200,51200,51200,51200,0
|
|
20240607,181400,352690100,51200,51200,51200,51200,0
|
|
20240607,181300,352690100,51200,51200,51200,51200,0
|
|
20240607,181200,352690100,51200,51200,51200,51200,0
|
|
20240607,181100,352690100,51200,51200,51200,51200,0
|
|
20240607,181000,352690100,51200,51200,51200,51200,0
|
|
20240607,180900,352690100,51200,51200,51200,51200,0
|
|
20240607,180800,352690100,51200,51200,51200,51200,0
|
|
20240607,180700,352690100,51200,51200,51200,51200,0
|
|
20240607,180600,352690100,51200,51200,51200,51200,0
|
|
20240607,180500,352690100,51200,51200,51200,51200,0
|
|
20240607,180400,352690100,51200,51200,51200,51200,0
|
|
20240607,180300,352690100,51200,51200,51200,51200,463
|
|
20240607,180200,352690100,51200,51200,51200,51200,0
|
|
20240607,180100,352690100,51200,51200,51200,51200,0
|
|
20240607,180000,352690100,51200,51200,51200,51200,0
|
|
20240607,175900,352690100,51200,51200,51200,51200,0
|
|
20240607,175800,352690100,51200,51200,51200,51200,0
|
|
20240607,175700,352690100,51200,51200,51200,51200,0
|
|
20240607,175600,352690100,51200,51200,51200,51200,0
|
|
20240607,175500,352690100,51200,51200,51200,51200,0
|
|
20240607,175400,352690100,51200,51200,51200,51200,0
|
|
20240607,175300,352690100,51200,51200,51200,51200,0
|
|
20240607,175200,352690100,51200,51200,51200,51200,0
|
|
20240607,175100,352690100,51200,51200,51200,51200,0
|
|
20240607,175000,352690100,51200,51200,51200,51200,0
|
|
20240607,174900,352690100,51200,51200,51200,51200,0
|
|
20240607,174800,352690100,51200,51200,51200,51200,0
|
|
20240607,174700,352690100,51200,51200,51200,51200,0
|
|
20240607,174600,352690100,51200,51200,51200,51200,0
|
|
20240607,174500,352690100,51200,51200,51200,51200,0
|
|
20240607,174400,352690100,51200,51200,51200,51200,0
|
|
20240607,174300,352690100,51200,51200,51200,51200,0
|
|
20240607,174200,352690100,51200,51200,51200,51200,0
|
|
20240607,174100,352690100,51200,51200,51200,51200,0
|
|
20240607,174000,352690100,51200,51200,51200,51200,0
|
|
20240607,173900,352690100,51200,51200,51200,51200,0
|
|
20240607,173800,352690100,51200,51200,51200,51200,0
|
|
20240607,173700,352690100,51200,51200,51200,51200,0
|
|
20240607,173600,352690100,51200,51200,51200,51200,0
|
|
20240607,173500,352690100,51200,51200,51200,51200,0
|
|
20240607,173400,352690100,51200,51200,51200,51200,0
|
|
20240607,173300,352690100,51200,51200,51200,51200,463
|
|
20240607,173200,352690100,51200,51200,51200,51200,0
|
|
20240607,173100,352690100,51200,51200,51200,51200,0
|
|
20240607,173000,352690100,51200,51200,51200,51200,0
|
|
20240607,172900,352690100,51200,51200,51200,51200,0
|
|
20240607,172800,352690100,51200,51200,51200,51200,0
|
|
20240607,172700,352690100,51200,51200,51200,51200,0
|
|
20240607,172600,352690100,51200,51200,51200,51200,0
|
|
20240607,172500,352690100,51200,51200,51200,51200,0
|
|
20240607,172400,352690100,51200,51200,51200,51200,0
|
|
20240607,172300,352690100,51200,51200,51200,51200,0
|
|
20240607,172200,352690100,51200,51200,51200,51200,0
|
|
20240607,172100,352690100,51200,51200,51200,51200,0
|
|
20240607,172000,352690100,51200,51200,51200,51200,0
|
|
20240607,171900,352690100,51200,51200,51200,51200,0
|
|
20240607,171800,352690100,51200,51200,51200,51200,0
|
|
20240607,171700,352690100,51200,51200,51200,51200,0
|
|
20240607,171600,352690100,51200,51200,51200,51200,0
|
|
20240607,171500,352690100,51200,51200,51200,51200,0
|
|
20240607,171400,352690100,51200,51200,51200,51200,0
|
|
20240607,171300,352690100,51200,51200,51200,51200,0
|
|
20240607,171200,352690100,51200,51200,51200,51200,0
|
|
20240607,171100,352690100,51200,51200,51200,51200,0
|
|
20240607,171000,352690100,51200,51200,51200,51200,0
|
|
20240607,170900,352690100,51200,51200,51200,51200,0
|
|
20240607,170800,352690100,51200,51200,51200,51200,0
|
|
20240607,170700,352690100,51200,51200,51200,51200,0
|
|
20240607,170600,352690100,51200,51200,51200,51200,0
|
|
20240607,170500,352690100,51200,51200,51200,51200,0
|
|
20240607,170400,352690100,51200,51200,51200,51200,0
|
|
20240607,170300,352690100,51200,51200,51200,51200,463
|
|
20240607,170200,352690100,51200,51200,51200,51200,0
|
|
20240607,170100,352690100,51200,51200,51200,51200,0
|
|
20240607,170000,352690100,51200,51200,51200,51200,0
|
|
20240607,165900,352690100,51200,51200,51200,51200,0
|
|
20240607,165800,352690100,51200,51200,51200,51200,0
|
|
20240607,165700,352690100,51200,51200,51200,51200,0
|
|
20240607,165600,352690100,51200,51200,51200,51200,0
|
|
20240607,165500,352690100,51200,51200,51200,51200,0
|
|
20240607,165400,352690100,51200,51200,51200,51200,0
|
|
20240607,165300,352690100,51200,51200,51200,51200,0
|
|
20240607,165200,352690100,51200,51200,51200,51200,0
|
|
20240607,165100,352690100,51200,51200,51200,51200,0
|
|
20240607,165000,352690100,51200,51200,51200,51200,0
|
|
20240607,164900,352690100,51200,51200,51200,51200,0
|
|
20240607,164800,352690100,51200,51200,51200,51200,0
|
|
20240607,164700,352690100,51200,51200,51200,51200,0
|
|
20240607,164600,352690100,51200,51200,51200,51200,0
|
|
20240607,164500,352690100,51200,51200,51200,51200,0
|
|
20240607,164400,352690100,51200,51200,51200,51200,0
|
|
20240607,164300,352690100,51200,51200,51200,51200,0
|
|
20240607,164200,352690100,51200,51200,51200,51200,0
|
|
20240607,164100,352690100,51200,51200,51200,51200,0
|
|
20240607,164000,352690100,51200,51200,51200,51200,0
|
|
20240607,163900,352690100,51200,51200,51200,51200,0
|
|
20240607,163800,352690100,51200,51200,51200,51200,0
|
|
20240607,163700,352690100,51200,51200,51200,51200,0
|
|
20240607,163600,352690100,51200,51200,51200,51200,0
|
|
20240607,163500,352690100,51200,51200,51200,51200,0
|
|
20240607,163400,352690100,51200,51200,51200,51200,0
|
|
20240607,163300,352690100,51200,51200,51200,51200,463
|
|
20240607,163200,352690100,51200,51200,51200,51200,0
|
|
20240607,163100,352690100,51200,51200,51200,51200,0
|
|
20240607,163000,352690100,51200,51200,51200,51200,0
|
|
20240607,162900,352690100,51200,51200,51200,51200,0
|
|
20240607,162800,352690100,51200,51200,51200,51200,0
|
|
20240607,162700,352690100,51200,51200,51200,51200,0
|
|
20240607,162600,352690100,51200,51200,51200,51200,0
|
|
20240607,162500,352690100,51200,51200,51200,51200,0
|
|
20240607,162400,352690100,51200,51200,51200,51200,0
|
|
20240607,162300,352690100,51200,51200,51200,51200,0
|
|
20240607,162200,352690100,51200,51200,51200,51200,0
|
|
20240607,162100,352690100,51200,51200,51200,51200,0
|
|
20240607,162000,352690100,51200,51200,51200,51200,0
|
|
20240607,161900,352690100,51200,51200,51200,51200,0
|
|
20240607,161800,352690100,51200,51200,51200,51200,0
|
|
20240607,161700,352690100,51200,51200,51200,51200,0
|
|
20240607,161600,352690100,51200,51200,51200,51200,0
|
|
20240607,161500,352690100,51200,51200,51200,51200,0
|
|
20240607,161400,352690100,51200,51200,51200,51200,0
|
|
20240607,161300,352690100,51200,51200,51200,51200,0
|
|
20240607,161200,352690100,51200,51200,51200,51200,0
|
|
20240607,161100,352690100,51200,51200,51200,51200,0
|
|
20240607,161000,352690100,51200,51200,51200,51200,0
|
|
20240607,160900,352690100,51200,51200,51200,51200,0
|
|
20240607,160800,352690100,51200,51200,51200,51200,0
|
|
20240607,160700,352690100,51200,51200,51200,51200,0
|
|
20240607,160600,352690100,51200,51200,51200,51200,0
|
|
20240607,160500,352690100,51200,51200,51200,51200,0
|
|
20240607,160400,352690100,51200,51200,51200,51200,0
|
|
20240607,160300,352690100,51200,51200,51200,51200,463
|
|
20240607,160200,352690100,51200,51200,51200,51200,0
|
|
20240607,160100,352690100,51200,51200,51200,51200,0
|
|
20240607,160000,352690100,51200,51200,51200,51200,0
|
|
20240607,155900,352690100,51200,51200,51200,51200,0
|
|
20240607,155800,352690100,51200,51200,51200,51200,0
|
|
20240607,155700,352690100,51200,51200,51200,51200,0
|
|
20240607,155600,352690100,51200,51200,51200,51200,0
|
|
20240607,155500,352690100,51200,51200,51200,51200,0
|
|
20240607,155400,352690100,51200,51200,51200,51200,0
|
|
20240607,155300,352690100,51200,51200,51200,51200,0
|
|
20240607,155200,352690100,51200,51200,51200,51200,0
|
|
20240607,155100,352690100,51200,51200,51200,51200,0
|
|
20240607,155000,352690100,51200,51200,51200,51200,0
|
|
20240607,154900,352690100,51200,51200,51200,51200,0
|
|
20240607,154800,352690100,51200,51200,51200,51200,0
|
|
20240607,154700,352690100,51200,51200,51200,51200,0
|
|
20240607,154600,352690100,51200,51200,51200,51200,0
|
|
20240607,154500,352690100,51200,51200,51200,51200,0
|
|
20240607,154400,352690100,51200,51200,51200,51200,0
|
|
20240607,154300,352690100,51200,51200,51200,51200,0
|
|
20240607,154200,352690100,51200,51200,51200,51200,0
|
|
20240607,154100,352690100,51200,51200,51200,51200,0
|
|
20240607,154000,352690100,51200,51200,51200,51200,0
|
|
20240607,153900,352690100,51200,51200,51200,51200,0
|
|
20240607,153800,352690100,51200,51200,51200,51200,0
|
|
20240607,153700,352690100,51200,51200,51200,51200,0
|
|
20240607,153600,352690100,51200,51200,51200,51200,0
|
|
20240607,153500,352690100,51200,51200,51200,51200,0
|
|
20240607,153400,352690100,51200,51200,51200,51200,0
|
|
20240607,153300,352690100,51200,51200,51200,51200,463
|
|
20240607,153200,352690100,51200,51200,51200,51200,0
|
|
20240607,153100,352690100,51200,51200,51200,51200,0
|
|
20240607,153000,352690100,51200,51200,51200,51200,463
|
|
20240607,152900,328984500,51100,51100,51100,51100,0
|
|
20240607,152800,328984500,51100,51100,51100,51100,0
|
|
20240607,152700,328984500,51100,51100,51100,51100,0
|
|
20240607,152600,328984500,51100,51100,51100,51100,0
|
|
20240607,152500,328984500,51100,51100,51100,51100,0
|
|
20240607,152400,328984500,51100,51100,51100,51100,0
|
|
20240607,152300,328984500,51100,51100,51100,51100,0
|
|
20240607,152200,328984500,51100,51100,51100,51100,0
|
|
20240607,152100,328984500,51100,51100,51100,51100,0
|
|
20240607,152000,328984500,51100,51100,51100,51100,0
|
|
20240607,151900,328984500,51100,51100,51100,51100,14
|
|
20240607,151800,328269100,51100,51000,51100,50900,133
|
|
20240607,151700,321484300,51000,50900,51000,50900,4
|
|
20240607,151600,321280600,51000,51000,51000,51000,8
|
|
20240607,151500,320872600,51000,51000,51000,50900,17
|
|
20240607,151400,320005800,51000,51000,51000,51000,226
|
|
20240607,151300,308479800,51000,51000,51000,51000,18
|
|
20240607,151200,307561800,51000,51000,51000,51000,3
|
|
20240607,151100,307408800,51000,51000,51000,51000,1
|
|
20240607,151000,307357800,51000,50900,51000,50900,5
|
|
20240607,150900,307103100,51000,50900,51000,50900,2
|
|
20240607,150800,307001200,51000,50900,51000,50900,21
|
|
20240607,150700,305930400,51000,51000,51000,51000,15
|
|
20240607,150600,305165400,51000,50900,51000,50900,11
|
|
20240607,150500,304605400,51000,51000,51000,51000,0
|
|
20240607,150400,304605400,51000,51000,51000,51000,0
|
|
20240607,150300,304605400,51000,50900,51000,50900,51
|
|
20240607,150200,302009400,51000,51000,51000,51000,1
|
|
20240607,150100,301958400,51000,51000,51000,51000,6
|
|
20240607,150000,301652400,51000,51000,51000,51000,1
|
|
20240607,145900,301601400,51000,51000,51000,51000,4
|
|
20240607,145800,301397400,51000,51000,51000,50900,4
|
|
20240607,145700,301193600,50900,50900,51000,50900,9
|
|
20240607,145600,300735400,51000,51000,51000,50900,15
|
|
20240607,145500,299971600,50900,50900,51000,50900,24
|
|
20240607,145400,298749900,51000,51000,51000,51000,0
|
|
20240607,145300,298749900,51000,51000,51000,51000,0
|
|
20240607,145200,298749900,51000,50900,51000,50900,62
|
|
20240607,145100,295588000,51000,51000,51000,51000,20
|
|
20240607,145000,294568000,51000,51000,51000,51000,13
|
|
20240607,144900,293905000,51000,51000,51000,51000,4
|
|
20240607,144800,293701000,50900,51000,51000,50900,3
|
|
20240607,144700,293548100,51000,51000,51000,51000,0
|
|
20240607,144600,293548100,51000,51000,51000,51000,0
|
|
20240607,144500,293548100,51000,50900,51000,50900,30
|
|
20240607,144400,292018600,51000,51000,51000,51000,0
|
|
20240607,144300,292018600,51000,51000,51000,51000,0
|
|
20240607,144200,292018600,51000,51000,51000,50900,15
|
|
20240607,144100,291254600,51000,51000,51000,51000,0
|
|
20240607,144000,291254600,51000,51000,51000,51000,0
|
|
20240607,143900,291254600,51000,50900,51000,50900,6
|
|
20240607,143800,290949100,51000,50900,51000,50900,3
|
|
20240607,143700,290796200,51000,51000,51000,51000,18
|
|
20240607,143600,289878200,51000,51000,51000,51000,0
|
|
20240607,143500,289878200,51000,51000,51000,51000,16
|
|
20240607,143400,289062200,51000,51000,51000,51000,10
|
|
20240607,143300,288552200,51000,51000,51000,51000,100
|
|
20240607,143200,283452200,51000,51000,51000,51000,19
|
|
20240607,143100,282483200,51000,51000,51000,51000,4
|
|
20240607,143000,282279200,51000,50900,51000,50900,5
|
|
20240607,142900,282024300,51000,51000,51000,51000,14
|
|
20240607,142800,281310300,51000,50900,51000,50900,5
|
|
20240607,142700,281055700,51000,50700,51000,50700,70
|
|
20240607,142600,277504400,51000,51000,51000,51000,0
|
|
20240607,142500,277504400,51000,51000,51000,51000,0
|
|
20240607,142400,277504400,51000,50800,51000,50800,4
|
|
20240607,142300,277300800,50700,50700,50700,50700,0
|
|
20240607,142200,277300800,50700,50700,50700,50700,4
|
|
20240607,142100,277098000,51000,50900,51000,50600,309
|
|
20240607,142000,261421500,51000,50900,51000,50900,2
|
|
20240607,141900,261319600,51000,50800,51000,50800,336
|
|
20240607,141800,244216300,50800,50800,50800,50800,1
|
|
20240607,141700,244165500,50800,50800,50800,50800,0
|
|
20240607,141600,244165500,50800,50800,50800,50800,11
|
|
20240607,141500,243606700,50900,50900,50900,50900,0
|
|
20240607,141400,243606700,50900,50900,50900,50900,3
|
|
20240607,141300,243454000,50800,50800,50800,50800,1
|
|
20240607,141200,243403200,50900,50900,50900,50900,0
|
|
20240607,141100,243403200,50900,50900,50900,50900,0
|
|
20240607,141000,243403200,50900,50900,50900,50900,4
|
|
20240607,140900,243199600,50900,50900,50900,50900,0
|
|
20240607,140800,243199600,50900,50900,50900,50900,0
|
|
20240607,140700,243199600,50900,50900,50900,50900,16
|
|
20240607,140600,242385200,50900,50900,50900,50900,12
|
|
20240607,140500,241774400,50900,50900,50900,50900,20
|
|
20240607,140400,240756400,50900,50900,50900,50900,0
|
|
20240607,140300,240756400,50900,50800,50900,50800,4
|
|
20240607,140200,240553000,50900,50900,50900,50900,0
|
|
20240607,140100,240553000,50900,50900,50900,50900,0
|
|
20240607,140000,240553000,50900,50900,50900,50900,4
|
|
20240607,135900,240349400,50900,50900,50900,50900,0
|
|
20240607,135800,240349400,50900,50700,50900,50700,3
|
|
20240607,135700,240197100,50900,50900,50900,50900,0
|
|
20240607,135600,240197100,50900,50800,50900,50800,4
|
|
20240607,135500,239993700,50900,50900,50900,50900,0
|
|
20240607,135400,239993700,50900,50800,50900,50800,2
|
|
20240607,135300,239892000,50700,50700,50700,50700,0
|
|
20240607,135200,239892000,50700,50700,50700,50700,39
|
|
20240607,135100,237914700,50700,50700,50700,50700,0
|
|
20240607,135000,237914700,50700,50700,50700,50700,5
|
|
20240607,134900,237661200,50700,50900,50900,50700,2
|
|
20240607,134800,237559600,50800,50800,50800,50800,10
|
|
20240607,134700,237051600,50800,50800,50800,50800,5
|
|
20240607,134600,236797600,50800,50800,50800,50800,12
|
|
20240607,134500,236188000,50900,50900,50900,50900,2
|
|
20240607,134400,236086200,50900,50900,50900,50900,0
|
|
20240607,134300,236086200,50900,50900,50900,50900,0
|
|
20240607,134200,236086200,50900,50900,50900,50900,9
|
|
20240607,134100,235628100,50900,50900,50900,50900,1
|
|
20240607,134000,235577200,50900,50900,50900,50900,1
|
|
20240607,133900,235526300,50800,50800,50800,50800,2
|
|
20240607,133800,235424700,50800,50800,50800,50800,0
|
|
20240607,133700,235424700,50800,50900,50900,50800,3
|
|
20240607,133600,235272200,50800,50800,50800,50800,0
|
|
20240607,133500,235272200,50800,50700,50800,50700,5
|
|
20240607,133400,235018300,50700,50700,50700,50700,1
|
|
20240607,133300,234967600,50700,50700,50700,50700,0
|
|
20240607,133200,234967600,50700,50700,50700,50700,0
|
|
20240607,133100,234967600,50700,50700,50700,50700,0
|
|
20240607,133000,234967600,50700,50700,50700,50700,0
|
|
20240607,132900,234967600,50700,50700,50700,50700,1
|
|
20240607,132800,234916900,50600,50600,50600,50600,0
|
|
20240607,132700,234916900,50600,50600,50600,50600,0
|
|
20240607,132600,234916900,50600,50900,50900,50500,24
|
|
20240607,132500,233701300,50900,50900,50900,50900,4
|
|
20240607,132400,233497700,50900,50900,50900,50900,0
|
|
20240607,132300,233497700,50900,50900,50900,50900,0
|
|
20240607,132200,233497700,50900,50900,50900,50900,0
|
|
20240607,132100,233497700,50900,50900,50900,50900,7
|
|
20240607,132000,233141400,50900,50900,50900,50900,0
|
|
20240607,131900,233141400,50900,50900,50900,50900,0
|
|
20240607,131800,233141400,50900,50900,50900,50900,8
|
|
20240607,131700,232734200,50900,50900,50900,50900,0
|
|
20240607,131600,232734200,50900,50900,50900,50900,0
|
|
20240607,131500,232734200,50900,50900,50900,50900,8
|
|
20240607,131400,232327000,50900,50900,50900,50900,5
|
|
20240607,131300,232072500,50900,50900,50900,50900,0
|
|
20240607,131200,232072500,50900,50900,50900,50900,0
|
|
20240607,131100,232072500,50900,50900,50900,50900,4
|
|
20240607,131000,231868900,50900,50900,50900,50900,10
|
|
20240607,130900,231359900,50800,50800,50800,50800,0
|
|
20240607,130800,231359900,50800,50800,50800,50800,1
|
|
20240607,130700,231309100,50800,50800,50800,50800,0
|
|
20240607,130600,231309100,50800,50800,50800,50800,0
|
|
20240607,130500,231309100,50800,50800,50800,50800,0
|
|
20240607,130400,231309100,50800,50600,50800,50600,2
|
|
20240607,130300,231207700,50800,50800,50800,50800,0
|
|
20240607,130200,231207700,50800,50800,50800,50800,0
|
|
20240607,130100,231207700,50800,50700,50800,50700,4
|
|
20240607,130000,231004600,50800,50800,50800,50800,1
|
|
20240607,125900,230953800,50800,50800,50800,50800,0
|
|
20240607,125800,230953800,50800,50800,50800,50800,0
|
|
20240607,125700,230953800,50800,50700,50800,50700,4
|
|
20240607,125600,230750700,50800,50800,50800,50800,0
|
|
20240607,125500,230750700,50800,50800,50800,50800,0
|
|
20240607,125400,230750700,50800,50700,50800,50700,4
|
|
20240607,125300,230547600,50800,50800,50800,50800,0
|
|
20240607,125200,230547600,50800,50800,50800,50800,0
|
|
20240607,125100,230547600,50800,50800,50800,50800,0
|
|
20240607,125000,230547600,50800,50700,50800,50700,4
|
|
20240607,124900,230344500,50800,50700,50800,50700,22
|
|
20240607,124800,229227000,50700,50700,50700,50700,0
|
|
20240607,124700,229227000,50700,50600,50700,50600,7
|
|
20240607,124600,228872600,50600,50600,50600,50600,0
|
|
20240607,124500,228872600,50600,50600,50600,50600,0
|
|
20240607,124400,228872600,50600,50600,50600,50600,0
|
|
20240607,124300,228872600,50600,50600,50600,50600,4
|
|
20240607,124200,228670200,50600,50600,50600,50600,1
|
|
20240607,124100,228619600,50600,50600,50600,50600,2
|
|
20240607,124000,228518400,50600,50500,50600,50500,4
|
|
20240607,123900,228316200,50600,50600,50600,50600,0
|
|
20240607,123800,228316200,50600,50600,50600,50600,0
|
|
20240607,123700,228316200,50600,50600,50600,50600,0
|
|
20240607,123600,228316200,50600,50500,50600,50500,4
|
|
20240607,123500,228113900,50600,50600,50600,50600,0
|
|
20240607,123400,228113900,50600,50600,50600,50600,0
|
|
20240607,123300,228113900,50600,50500,50600,50500,4
|
|
20240607,123200,227911600,50600,50500,50600,50500,20
|
|
20240607,123100,226899700,50600,50600,50600,50600,0
|
|
20240607,123000,226899700,50600,50600,50600,50600,1
|
|
20240607,122900,226849100,50600,50600,50600,50600,3
|
|
20240607,122800,226697300,50600,50600,50600,50600,1
|
|
20240607,122700,226646700,50700,50700,50700,50700,0
|
|
20240607,122600,226646700,50700,50700,50700,50700,4
|
|
20240607,122500,226443900,50700,50700,50700,50700,0
|
|
20240607,122400,226443900,50700,50700,50700,50700,6
|
|
20240607,122300,226139700,50800,50800,50800,50800,1
|
|
20240607,122200,226088900,50700,50700,50700,50700,0
|
|
20240607,122100,226088900,50700,50700,50700,50700,0
|
|
20240607,122000,226088900,50700,50700,50700,50700,2
|
|
20240607,121900,225987500,50700,50700,50700,50700,4
|
|
20240607,121800,225784700,50700,50700,50700,50700,0
|
|
20240607,121700,225784700,50700,50700,50700,50700,0
|
|
20240607,121600,225784700,50700,50600,50700,50600,16
|
|
20240607,121500,224975000,50600,50600,50600,50600,8
|
|
20240607,121400,224570200,50600,50600,50600,50600,0
|
|
20240607,121300,224570200,50600,50600,50600,50600,0
|
|
20240607,121200,224570200,50600,50600,50600,50600,4
|
|
20240607,121100,224367800,50600,50600,50600,50600,0
|
|
20240607,121000,224367800,50600,50600,50600,50600,10
|
|
20240607,120900,223861800,50500,50500,50500,50500,0
|
|
20240607,120800,223861800,50500,50500,50500,50500,0
|
|
20240607,120700,223861800,50500,50500,50500,50500,0
|
|
20240607,120600,223861800,50500,50500,50500,50500,0
|
|
20240607,120500,223861800,50500,50500,50500,50500,2
|
|
20240607,120400,223760800,50400,50200,50400,50200,105
|
|
20240607,120300,218488800,50200,50500,50500,50200,85
|
|
20240607,120200,214205700,50600,50600,50600,50600,0
|
|
20240607,120100,214205700,50600,50600,50600,50600,4
|
|
20240607,120000,214003300,50600,50600,50600,50600,1
|
|
20240607,115900,213952700,50600,50600,50600,50600,17
|
|
20240607,115800,213092500,50600,50600,50600,50600,24
|
|
20240607,115700,211878100,50600,50600,50600,50600,2
|
|
20240607,115600,211776900,50500,50500,50500,50500,1
|
|
20240607,115500,211726400,50500,50500,50500,50500,3
|
|
20240607,115400,211574900,50400,50400,50400,50400,0
|
|
20240607,115300,211574900,50400,50300,50700,50300,54
|
|
20240607,115200,208858200,50400,50500,50500,50400,77
|
|
20240607,115100,204973500,50500,50600,50600,50500,4
|
|
20240607,115000,204771400,50500,50600,50600,50500,65
|
|
20240607,114900,201488600,50700,50700,50700,50700,0
|
|
20240607,114800,201488600,50700,50700,50700,50700,0
|
|
20240607,114700,201488600,50700,50700,50700,50700,4
|
|
20240607,114600,201285800,50700,50700,50700,50700,1
|
|
20240607,114500,201235100,50500,50500,50500,50500,3
|
|
20240607,114400,201083600,50500,50900,50900,50400,150
|
|
20240607,114300,193473600,51000,51000,51000,51000,0
|
|
20240607,114200,193473600,51000,50800,51000,50800,8
|
|
20240607,114100,193066500,51000,51000,51000,51000,2
|
|
20240607,114000,192964500,51000,50900,51000,50900,4
|
|
20240607,113900,192760700,51000,51000,51000,51000,0
|
|
20240607,113800,192760700,51000,50900,51000,50800,10
|
|
20240607,113700,192252200,51000,51000,51000,51000,4
|
|
20240607,113600,192048200,51000,51000,51000,51000,0
|
|
20240607,113500,192048200,51000,51000,51000,51000,2
|
|
20240607,113400,191946200,51000,50900,51000,50800,26
|
|
20240607,113300,190622800,50900,50900,50900,50900,9
|
|
20240607,113200,190164700,50900,50900,50900,50900,1
|
|
20240607,113100,190113800,50800,50800,50800,50800,0
|
|
20240607,113000,190113800,50800,50800,50800,50800,40
|
|
20240607,112900,188081800,50900,50900,50900,50900,0
|
|
20240607,112800,188081800,50900,50900,50900,50900,0
|
|
20240607,112700,188081800,50900,50900,50900,50900,4
|
|
20240607,112600,187878200,50900,50900,50900,50900,0
|
|
20240607,112500,187878200,50900,50900,50900,50900,0
|
|
20240607,112400,187878200,50900,50900,50900,50900,0
|
|
20240607,112300,187878200,50900,50800,50900,50800,6
|
|
20240607,112200,187573300,50800,50800,50800,50800,1
|
|
20240607,112100,187522500,50900,50900,50900,50900,0
|
|
20240607,112000,187522500,50900,50800,50900,50800,4
|
|
20240607,111900,187319100,50900,50800,50900,50700,34
|
|
20240607,111800,185594000,51000,51000,51000,51000,0
|
|
20240607,111700,185594000,51000,51000,51000,51000,0
|
|
20240607,111600,185594000,51000,51000,51000,51000,4
|
|
20240607,111500,185390000,51000,51000,51000,51000,0
|
|
20240607,111400,185390000,51000,51000,51000,51000,0
|
|
20240607,111300,185390000,51000,51000,51000,51000,5
|
|
20240607,111200,185135000,51000,51000,51000,51000,1
|
|
20240607,111100,185084000,50700,50700,50700,50700,0
|
|
20240607,111000,185084000,50700,50700,50700,50700,0
|
|
20240607,110900,185084000,50700,50700,50700,50700,0
|
|
20240607,110800,185084000,50700,50900,50900,50700,14
|
|
20240607,110700,184372700,51000,51000,51000,51000,0
|
|
20240607,110600,184372700,51000,51000,51000,51000,7
|
|
20240607,110500,184015700,51000,51000,51000,51000,0
|
|
20240607,110400,184015700,51000,51000,51000,51000,0
|
|
20240607,110300,184015700,51000,51000,51000,51000,5
|
|
20240607,110200,183760700,51000,51000,51000,51000,4
|
|
20240607,110100,183556700,51000,50900,51000,50900,2
|
|
20240607,110000,183454800,51000,51000,51000,51000,13
|
|
20240607,105900,182791800,51000,51000,51000,51000,4
|
|
20240607,105800,182587800,51000,51000,51000,51000,15
|
|
20240607,105700,181822800,51000,51000,51000,51000,0
|
|
20240607,105600,181822800,51000,51000,51000,51000,1
|
|
20240607,105500,181771800,50900,50900,50900,50900,0
|
|
20240607,105400,181771800,50900,51000,51000,50900,3
|
|
20240607,105300,181619000,50900,50800,50900,50700,8
|
|
20240607,105200,181213000,51000,50900,51000,50900,4
|
|
20240607,105100,181009200,51000,51000,51000,51000,0
|
|
20240607,105000,181009200,51000,51000,51000,51000,10
|
|
20240607,104900,180499200,51000,51000,51000,51000,0
|
|
20240607,104800,180499200,51000,51000,51000,51000,4
|
|
20240607,104700,180295200,51000,50800,51000,50700,26
|
|
20240607,104600,178975600,50800,50800,51000,50700,14
|
|
20240607,104500,178264900,51000,51000,51000,51000,4
|
|
20240607,104400,178060900,51000,50900,51000,50900,2
|
|
20240607,104300,177959000,51000,50900,51000,50900,101
|
|
20240607,104200,172815800,50800,50800,50800,50800,20
|
|
20240607,104100,171799800,50900,50900,50900,50900,5
|
|
20240607,104000,171545300,50800,51000,51000,50800,123
|
|
20240607,103900,165283700,51000,51000,51000,51000,0
|
|
20240607,103800,165283700,51000,51000,51000,51000,4
|
|
20240607,103700,165079700,51000,50900,51000,50900,6
|
|
20240607,103600,164774200,51000,50900,51000,50700,69
|
|
20240607,103500,161274700,51000,51000,51000,51000,0
|
|
20240607,103400,161274700,51000,50900,51000,50800,7
|
|
20240607,103300,160918300,51000,51000,51000,51000,0
|
|
20240607,103200,160918300,51000,51000,51000,51000,0
|
|
20240607,103100,160918300,51000,51000,51000,51000,4
|
|
20240607,103000,160714300,51000,51000,51000,51000,0
|
|
20240607,102900,160714300,51000,51000,51000,51000,26
|
|
20240607,102800,159388300,51000,50900,51000,50900,3
|
|
20240607,102700,159235500,50900,50900,50900,50900,10
|
|
20240607,102600,158726500,50900,50900,50900,50900,66
|
|
20240607,102500,155367100,50900,50800,50900,50800,2
|
|
20240607,102400,155265400,50900,50900,50900,50900,4
|
|
20240607,102300,155061800,50900,50900,50900,50900,3
|
|
20240607,102200,154909100,50900,50900,50900,50900,0
|
|
20240607,102100,154909100,50900,50700,50900,50700,7
|
|
20240607,102000,154553800,50900,50700,50900,50700,9
|
|
20240607,101900,154096100,50900,50900,50900,50900,0
|
|
20240607,101800,154096100,50900,50900,50900,50900,0
|
|
20240607,101700,154096100,50900,50900,50900,50900,4
|
|
20240607,101600,153892500,50900,50900,50900,50900,0
|
|
20240607,101500,153892500,50900,50900,50900,50900,0
|
|
20240607,101400,153892500,50900,50900,50900,50900,0
|
|
20240607,101300,153892500,50900,50900,50900,50900,24
|
|
20240607,101200,152670900,50900,50800,50900,50800,10
|
|
20240607,101100,152162700,50800,50800,50800,50800,1
|
|
20240607,101000,152111900,50800,50800,50800,50800,14
|
|
20240607,100900,151400700,50800,50800,50800,50800,6
|
|
20240607,100800,151095900,50800,50800,50800,50800,1
|
|
20240607,100700,151045100,50800,50700,50800,50700,20
|
|
20240607,100600,150031000,50700,50400,50700,50400,4
|
|
20240607,100500,149828700,50700,50700,50700,50700,0
|
|
20240607,100400,149828700,50700,50700,50700,50700,0
|
|
20240607,100300,149828700,50700,50700,50700,50700,4
|
|
20240607,100200,149625900,50700,50700,50700,50700,0
|
|
20240607,100100,149625900,50700,50700,50700,50700,0
|
|
20240607,100000,149625900,50700,50700,50700,50600,8
|
|
20240607,095900,149220500,50700,50700,50700,50700,0
|
|
20240607,095800,149220500,50700,50700,50700,50700,10
|
|
20240607,095700,148713500,50700,50700,50700,50700,0
|
|
20240607,095600,148713500,50700,50700,50700,50700,7
|
|
20240607,095500,148358600,50700,50700,50700,50400,3
|
|
20240607,095400,148206800,50800,50800,50800,50800,0
|
|
20240607,095300,148206800,50800,50800,50800,50800,4
|
|
20240607,095200,148003600,50900,50900,50900,50900,0
|
|
20240607,095100,148003600,50900,50900,50900,50900,0
|
|
20240607,095000,148003600,50900,50500,50900,50500,234
|
|
20240607,094900,136134700,50500,50300,50500,50300,6
|
|
20240607,094800,135831900,50500,50300,50500,50300,5
|
|
20240607,094700,135580200,50300,50300,50300,50300,3
|
|
20240607,094600,135429300,50300,50300,50500,50300,128
|
|
20240607,094500,128988700,50500,50500,50600,50400,23
|
|
20240607,094400,127827200,50300,50500,50600,50300,7
|
|
20240607,094300,127473700,50500,50500,50500,50500,25
|
|
20240607,094200,126211200,50600,50600,50600,50500,5
|
|
20240607,094100,125958300,50500,50500,50500,50500,1
|
|
20240607,094000,125907800,50600,50600,50600,50600,1
|
|
20240607,093900,125857200,50400,50500,50500,50300,8
|
|
20240607,093800,125453700,50500,50500,50500,50500,3
|
|
20240607,093700,125302200,50900,51100,51100,50100,75
|
|
20240607,093600,121518200,51000,51000,51000,50800,33
|
|
20240607,093500,119839200,51000,51000,51000,51000,6
|
|
20240607,093400,119533200,51000,50900,51000,50900,2
|
|
20240607,093300,119431300,51000,50700,51100,50700,6
|
|
20240607,093200,119125800,50800,51100,51100,50800,64
|
|
20240607,093100,115856200,51100,51100,51100,51100,1
|
|
20240607,093000,115805100,51000,50800,51100,50800,84
|
|
20240607,092900,111530300,50800,50800,50800,50800,0
|
|
20240607,092800,111530300,50800,50800,50800,50800,5
|
|
20240607,092700,111276300,50700,50700,50700,50700,0
|
|
20240607,092600,111276300,50700,50700,50700,50700,8
|
|
20240607,092500,110870700,50700,50700,50700,50700,4
|
|
20240607,092400,110667900,50800,50700,50800,50600,55
|
|
20240607,092300,107879500,50800,50800,50800,50800,0
|
|
20240607,092200,107879500,50800,50700,50800,50700,3
|
|
20240607,092100,107727200,50800,50800,50800,50700,10
|
|
20240607,092000,107219400,50900,50700,50900,50600,4
|
|
20240607,091900,107016300,50600,50500,50900,50500,37
|
|
20240607,091800,105147200,50700,50800,50800,50500,107
|
|
20240607,091700,99738700,50900,50900,51000,50900,18
|
|
20240607,091600,98822300,51100,51000,51100,50800,182
|
|
20240607,091500,89540400,51100,51000,51100,50800,46
|
|
20240607,091400,87194600,51000,50800,51100,50800,223
|
|
20240607,091300,75830200,50800,50700,50800,50700,30
|
|
20240607,091200,74307600,50700,50500,50700,50500,3
|
|
20240607,091100,74155800,50500,50700,50700,50500,12
|
|
20240607,091000,73549200,50700,50800,50800,50300,193
|
|
20240607,090900,63796400,50700,50700,50800,50700,78
|
|
20240607,090800,59837200,50800,50700,50800,50700,102
|
|
20240607,090700,54655700,50700,50900,50900,50700,156
|
|
20240607,090600,46727200,50800,51000,51000,50700,278
|
|
20240607,090500,32594600,51000,50500,51000,50400,190
|
|
20240607,090400,22983100,50500,50600,50800,50500,44
|
|
20240607,090300,20755900,50600,50400,50600,50300,64
|
|
20240607,090200,17528500,50300,50000,50300,50000,11
|
|
20240607,090100,16975600,50000,49950,50000,49800,145
|
|
20240607,090000,9730500,49900,49900,49900,49900,195
|