585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184200,1966269200,47800,47800,47800,47800,1166
|
|
20240604,184100,1966269200,47800,47800,47800,47800,0
|
|
20240604,184000,1966269200,47800,47800,47800,47800,0
|
|
20240604,183900,1966269200,47800,47800,47800,47800,0
|
|
20240604,183800,1966269200,47800,47800,47800,47800,0
|
|
20240604,183700,1966269200,47800,47800,47800,47800,0
|
|
20240604,183600,1966269200,47800,47800,47800,47800,0
|
|
20240604,183500,1966269200,47800,47800,47800,47800,0
|
|
20240604,183400,1966269200,47800,47800,47800,47800,0
|
|
20240604,183300,1966269200,47800,47800,47800,47800,0
|
|
20240604,183200,1966269200,47800,47800,47800,47800,0
|
|
20240604,183100,1966269200,47800,47800,47800,47800,0
|
|
20240604,183000,1966269200,47800,47800,47800,47800,0
|
|
20240604,182900,1966269200,47800,47800,47800,47800,0
|
|
20240604,182800,1966269200,47800,47800,47800,47800,0
|
|
20240604,182700,1966269200,47800,47800,47800,47800,0
|
|
20240604,182600,1966269200,47800,47800,47800,47800,0
|
|
20240604,182500,1966269200,47800,47800,47800,47800,0
|
|
20240604,182400,1966269200,47800,47800,47800,47800,0
|
|
20240604,182300,1966269200,47800,47800,47800,47800,0
|
|
20240604,182200,1966269200,47800,47800,47800,47800,0
|
|
20240604,182100,1966269200,47800,47800,47800,47800,0
|
|
20240604,182000,1966269200,47800,47800,47800,47800,0
|
|
20240604,181900,1966269200,47800,47800,47800,47800,0
|
|
20240604,181800,1966269200,47800,47800,47800,47800,0
|
|
20240604,181700,1966269200,47800,47800,47800,47800,0
|
|
20240604,181600,1966269200,47800,47800,47800,47800,0
|
|
20240604,181500,1966269200,47800,47800,47800,47800,0
|
|
20240604,181400,1966269200,47800,47800,47800,47800,0
|
|
20240604,181300,1966269200,47800,47800,47800,47800,0
|
|
20240604,181200,1966269200,47800,47800,47800,47800,1166
|
|
20240604,181100,1966269200,47800,47800,47800,47800,0
|
|
20240604,181000,1966269200,47800,47800,47800,47800,0
|
|
20240604,180900,1966269200,47800,47800,47800,47800,0
|
|
20240604,180800,1966269200,47800,47800,47800,47800,0
|
|
20240604,180700,1966269200,47800,47800,47800,47800,0
|
|
20240604,180600,1966269200,47800,47800,47800,47800,0
|
|
20240604,180500,1966269200,47800,47800,47800,47800,0
|
|
20240604,180400,1966269200,47800,47800,47800,47800,0
|
|
20240604,180300,1966269200,47800,47800,47800,47800,0
|
|
20240604,180200,1966269200,47800,47800,47800,47800,0
|
|
20240604,180100,1966269200,47800,47800,47800,47800,0
|
|
20240604,180000,1966269200,47800,47800,47800,47800,0
|
|
20240604,175900,1966269200,47800,47800,47800,47800,0
|
|
20240604,175800,1966269200,47800,47800,47800,47800,0
|
|
20240604,175700,1966269200,47800,47800,47800,47800,0
|
|
20240604,175600,1966269200,47800,47800,47800,47800,0
|
|
20240604,175500,1966269200,47800,47800,47800,47800,0
|
|
20240604,175400,1966269200,47800,47800,47800,47800,0
|
|
20240604,175300,1966269200,47800,47800,47800,47800,0
|
|
20240604,175200,1966269200,47800,47800,47800,47800,0
|
|
20240604,175100,1966269200,47800,47800,47800,47800,0
|
|
20240604,175000,1966269200,47800,47800,47800,47800,0
|
|
20240604,174900,1966269200,47800,47800,47800,47800,0
|
|
20240604,174800,1966269200,47800,47800,47800,47800,0
|
|
20240604,174700,1966269200,47800,47800,47800,47800,0
|
|
20240604,174600,1966269200,47800,47800,47800,47800,0
|
|
20240604,174500,1966269200,47800,47800,47800,47800,0
|
|
20240604,174400,1966269200,47800,47800,47800,47800,0
|
|
20240604,174300,1966269200,47800,47800,47800,47800,0
|
|
20240604,174200,1966269200,47800,47800,47800,47800,1166
|
|
20240604,174100,1966269200,47800,47800,47800,47800,0
|
|
20240604,174000,1966269200,47800,47800,47800,47800,0
|
|
20240604,173900,1966269200,47800,47800,47800,47800,0
|
|
20240604,173800,1966269200,47800,47800,47800,47800,0
|
|
20240604,173700,1966269200,47800,47800,47800,47800,0
|
|
20240604,173600,1966269200,47800,47800,47800,47800,0
|
|
20240604,173500,1966269200,47800,47800,47800,47800,0
|
|
20240604,173400,1966269200,47800,47800,47800,47800,0
|
|
20240604,173300,1966269200,47800,47800,47800,47800,0
|
|
20240604,173200,1966269200,47800,47800,47800,47800,0
|
|
20240604,173100,1966269200,47800,47800,47800,47800,0
|
|
20240604,173000,1966269200,47800,47800,47800,47800,0
|
|
20240604,172900,1966269200,47800,47800,47800,47800,0
|
|
20240604,172800,1966269200,47800,47800,47800,47800,0
|
|
20240604,172700,1966269200,47800,47800,47800,47800,0
|
|
20240604,172600,1966269200,47800,47800,47800,47800,0
|
|
20240604,172500,1966269200,47800,47800,47800,47800,0
|
|
20240604,172400,1966269200,47800,47800,47800,47800,0
|
|
20240604,172300,1966269200,47800,47800,47800,47800,0
|
|
20240604,172200,1966269200,47800,47800,47800,47800,0
|
|
20240604,172100,1966269200,47800,47800,47800,47800,0
|
|
20240604,172000,1966269200,47800,47800,47800,47800,0
|
|
20240604,171900,1966269200,47800,47800,47800,47800,0
|
|
20240604,171800,1966269200,47800,47800,47800,47800,0
|
|
20240604,171700,1966269200,47800,47800,47800,47800,0
|
|
20240604,171600,1966269200,47800,47800,47800,47800,0
|
|
20240604,171500,1966269200,47800,47800,47800,47800,0
|
|
20240604,171400,1966269200,47800,47800,47800,47800,0
|
|
20240604,171300,1966269200,47800,47800,47800,47800,0
|
|
20240604,171200,1966269200,47800,47800,47800,47800,1166
|
|
20240604,171100,1966269200,47800,47800,47800,47800,0
|
|
20240604,171000,1966269200,47800,47800,47800,47800,0
|
|
20240604,170900,1966269200,47800,47800,47800,47800,0
|
|
20240604,170800,1966269200,47800,47800,47800,47800,0
|
|
20240604,170700,1966269200,47800,47800,47800,47800,0
|
|
20240604,170600,1966269200,47800,47800,47800,47800,0
|
|
20240604,170500,1966269200,47800,47800,47800,47800,0
|
|
20240604,170400,1966269200,47800,47800,47800,47800,0
|
|
20240604,170300,1966269200,47800,47800,47800,47800,0
|
|
20240604,170200,1966269200,47800,47800,47800,47800,0
|
|
20240604,170100,1966269200,47800,47800,47800,47800,0
|
|
20240604,170000,1966269200,47800,47800,47800,47800,0
|
|
20240604,165900,1966269200,47800,47800,47800,47800,0
|
|
20240604,165800,1966269200,47800,47800,47800,47800,0
|
|
20240604,165700,1966269200,47800,47800,47800,47800,0
|
|
20240604,165600,1966269200,47800,47800,47800,47800,0
|
|
20240604,165500,1966269200,47800,47800,47800,47800,0
|
|
20240604,165400,1966269200,47800,47800,47800,47800,0
|
|
20240604,165300,1966269200,47800,47800,47800,47800,0
|
|
20240604,165200,1966269200,47800,47800,47800,47800,0
|
|
20240604,165100,1966269200,47800,47800,47800,47800,0
|
|
20240604,165000,1966269200,47800,47800,47800,47800,0
|
|
20240604,164900,1966269200,47800,47800,47800,47800,0
|
|
20240604,164800,1966269200,47800,47800,47800,47800,0
|
|
20240604,164700,1966269200,47800,47800,47800,47800,0
|
|
20240604,164600,1966269200,47800,47800,47800,47800,0
|
|
20240604,164500,1966269200,47800,47800,47800,47800,0
|
|
20240604,164400,1966269200,47800,47800,47800,47800,0
|
|
20240604,164300,1966269200,47800,47800,47800,47800,0
|
|
20240604,164200,1966269200,47800,47800,47800,47800,1166
|
|
20240604,164100,1966269200,47800,47800,47800,47800,0
|
|
20240604,164000,1966269200,47800,47800,47800,47800,0
|
|
20240604,163900,1966269200,47800,47800,47800,47800,0
|
|
20240604,163800,1966269200,47800,47800,47800,47800,0
|
|
20240604,163700,1966269200,47800,47800,47800,47800,0
|
|
20240604,163600,1966269200,47800,47800,47800,47800,0
|
|
20240604,163500,1966269200,47800,47800,47800,47800,0
|
|
20240604,163400,1966269200,47800,47800,47800,47800,0
|
|
20240604,163300,1966269200,47800,47800,47800,47800,0
|
|
20240604,163200,1966269200,47800,47800,47800,47800,0
|
|
20240604,163100,1966269200,47800,47800,47800,47800,0
|
|
20240604,163000,1966269200,47800,47800,47800,47800,0
|
|
20240604,162900,1966269200,47800,47800,47800,47800,0
|
|
20240604,162800,1966269200,47800,47800,47800,47800,0
|
|
20240604,162700,1966269200,47800,47800,47800,47800,0
|
|
20240604,162600,1966269200,47800,47800,47800,47800,0
|
|
20240604,162500,1966269200,47800,47800,47800,47800,0
|
|
20240604,162400,1966269200,47800,47800,47800,47800,0
|
|
20240604,162300,1966269200,47800,47800,47800,47800,0
|
|
20240604,162200,1966269200,47800,47800,47800,47800,0
|
|
20240604,162100,1966269200,47800,47800,47800,47800,0
|
|
20240604,162000,1966269200,47800,47800,47800,47800,0
|
|
20240604,161900,1966269200,47800,47800,47800,47800,0
|
|
20240604,161800,1966269200,47800,47800,47800,47800,0
|
|
20240604,161700,1966269200,47800,47800,47800,47800,0
|
|
20240604,161600,1966269200,47800,47800,47800,47800,0
|
|
20240604,161500,1966269200,47800,47800,47800,47800,0
|
|
20240604,161400,1966269200,47800,47800,47800,47800,0
|
|
20240604,161300,1966269200,47800,47800,47800,47800,0
|
|
20240604,161200,1966269200,47800,47800,47800,47800,1166
|
|
20240604,161100,1966269200,47800,47800,47800,47800,0
|
|
20240604,161000,1966269200,47800,47800,47800,47800,0
|
|
20240604,160900,1966269200,47800,47800,47800,47800,0
|
|
20240604,160800,1966269200,47800,47800,47800,47800,0
|
|
20240604,160700,1966269200,47800,47800,47800,47800,0
|
|
20240604,160600,1966269200,47800,47800,47800,47800,0
|
|
20240604,160500,1966269200,47800,47800,47800,47800,0
|
|
20240604,160400,1966269200,47800,47800,47800,47800,0
|
|
20240604,160300,1966269200,47800,47800,47800,47800,0
|
|
20240604,160200,1966269200,47800,47800,47800,47800,0
|
|
20240604,160100,1966269200,47800,47800,47800,47800,0
|
|
20240604,160000,1966269200,47800,47800,47800,47800,0
|
|
20240604,155900,1966269200,47800,47800,47800,47800,0
|
|
20240604,155800,1966269200,47800,47800,47800,47800,0
|
|
20240604,155700,1966269200,47800,47800,47800,47800,0
|
|
20240604,155600,1966269200,47800,47800,47800,47800,0
|
|
20240604,155500,1966269200,47800,47800,47800,47800,0
|
|
20240604,155400,1966269200,47800,47800,47800,47800,0
|
|
20240604,155300,1966269200,47800,47800,47800,47800,0
|
|
20240604,155200,1966269200,47800,47800,47800,47800,0
|
|
20240604,155100,1966269200,47800,47800,47800,47800,0
|
|
20240604,155000,1966269200,47800,47800,47800,47800,0
|
|
20240604,154900,1966269200,47800,47800,47800,47800,0
|
|
20240604,154800,1966269200,47800,47800,47800,47800,0
|
|
20240604,154700,1966269200,47800,47800,47800,47800,0
|
|
20240604,154600,1966269200,47800,47800,47800,47800,0
|
|
20240604,154500,1966269200,47800,47800,47800,47800,0
|
|
20240604,154400,1966269200,47800,47800,47800,47800,0
|
|
20240604,154300,1966269200,47800,47800,47800,47800,0
|
|
20240604,154200,1966269200,47800,47800,47800,47800,1166
|
|
20240604,154100,1966269200,47800,47800,47800,47800,0
|
|
20240604,154000,1966269200,47800,47800,47800,47800,0
|
|
20240604,153900,1966269200,47800,47800,47800,47800,0
|
|
20240604,153800,1966269200,47800,47800,47800,47800,0
|
|
20240604,153700,1966269200,47800,47800,47800,47800,0
|
|
20240604,153600,1966269200,47800,47800,47800,47800,0
|
|
20240604,153500,1966269200,47800,47800,47800,47800,0
|
|
20240604,153400,1966269200,47800,47800,47800,47800,0
|
|
20240604,153300,1966269200,47800,47800,47800,47800,0
|
|
20240604,153200,1966269200,47800,47800,47800,47800,0
|
|
20240604,153100,1966269200,47800,47800,47800,47800,0
|
|
20240604,153000,1966269200,47800,47800,47800,47800,1166
|
|
20240604,152900,1910534400,47850,47850,47850,47850,0
|
|
20240604,152800,1910534400,47850,47850,47850,47850,0
|
|
20240604,152700,1910534400,47850,47850,47850,47850,0
|
|
20240604,152600,1910534400,47850,47850,47850,47850,0
|
|
20240604,152500,1910534400,47850,47850,47850,47850,0
|
|
20240604,152400,1910534400,47850,47850,47850,47850,0
|
|
20240604,152300,1910534400,47850,47850,47850,47850,0
|
|
20240604,152200,1910534400,47850,47850,47850,47850,0
|
|
20240604,152100,1910534400,47850,47850,47850,47850,0
|
|
20240604,152000,1910534400,47850,47850,47850,47850,0
|
|
20240604,151900,1910534400,47850,47900,47900,47800,56
|
|
20240604,151800,1907855250,47900,47800,47900,47800,153
|
|
20240604,151700,1900540750,47800,47850,47900,47800,157
|
|
20240604,151600,1893030000,47800,47850,47850,47800,125
|
|
20240604,151500,1887050050,47850,47900,47900,47850,66
|
|
20240604,151400,1883889600,47950,47900,47950,47900,59
|
|
20240604,151300,1881061450,47900,47900,47950,47850,34
|
|
20240604,151200,1879433150,47900,47800,47900,47750,11
|
|
20240604,151100,1878907350,47800,47750,47900,47750,197
|
|
20240604,151000,1869487450,47900,47800,47900,47750,467
|
|
20240604,150900,1847167200,47850,47800,47850,47800,146
|
|
20240604,150800,1840187800,47750,47900,47900,47750,1024
|
|
20240604,150700,1791238550,47900,47950,47950,47900,208
|
|
20240604,150600,1781273150,47900,48000,48000,47900,112
|
|
20240604,150500,1775900950,48000,47950,48000,47900,13
|
|
20240604,150400,1775277550,48000,47950,48000,47950,49
|
|
20240604,150300,1772926050,48000,47950,48000,47900,49
|
|
20240604,150200,1770577100,47900,47950,48050,47900,75
|
|
20240604,150100,1766978900,47950,47950,48000,47950,81
|
|
20240604,150000,1763093150,47950,48000,48000,47950,34
|
|
20240604,145900,1761462100,47950,47950,48000,47900,155
|
|
20240604,145800,1754034700,47950,48050,48050,47950,159
|
|
20240604,145700,1746402650,47950,48000,48100,47950,67
|
|
20240604,145600,1743187000,47950,48000,48050,47950,60
|
|
20240604,145500,1740307800,48000,48000,48100,47950,47
|
|
20240604,145400,1738051650,47950,48000,48100,47950,117
|
|
20240604,145300,1732430050,47950,48100,48100,47950,37
|
|
20240604,145200,1730654650,48050,48050,48100,48000,73
|
|
20240604,145100,1727148650,48050,48100,48100,48000,103
|
|
20240604,145000,1722195650,48050,48050,48100,48000,65
|
|
20240604,144900,1719072850,48000,48050,48050,48000,49
|
|
20240604,144800,1716718900,48100,48100,48100,48000,125
|
|
20240604,144700,1710707850,48100,48100,48100,48050,65
|
|
20240604,144600,1707582000,48050,48100,48100,47950,30
|
|
20240604,144500,1706141100,47950,48050,48100,47950,153
|
|
20240604,144400,1698793450,48100,48100,48150,48050,99
|
|
20240604,144300,1694031500,48150,48050,48150,48050,66
|
|
20240604,144200,1690856900,48050,48050,48100,48000,46
|
|
20240604,144100,1688646450,48150,48100,48150,48000,108
|
|
20240604,144000,1683452750,48100,48000,48100,47950,184
|
|
20240604,143900,1674621650,48100,48100,48100,48000,61
|
|
20240604,143800,1671690650,48050,48050,48100,48000,178
|
|
20240604,143700,1663134900,48000,48100,48100,48000,100
|
|
20240604,143600,1658330100,48000,48100,48100,48000,44
|
|
20240604,143500,1656216100,48100,48050,48100,48000,284
|
|
20240604,143400,1642570600,48100,48100,48150,48050,117
|
|
20240604,143300,1636943450,48050,48100,48150,48050,119
|
|
20240604,143200,1631220400,48050,48100,48200,48050,90
|
|
20240604,143100,1626887150,48150,48150,48150,48050,95
|
|
20240604,143000,1622317600,48150,48100,48150,48050,105
|
|
20240604,142900,1617267350,48050,48100,48200,48050,62
|
|
20240604,142800,1614284700,48200,48100,48200,48100,205
|
|
20240604,142700,1604415250,48150,48100,48150,48100,100
|
|
20240604,142600,1599600950,48100,48100,48150,48100,114
|
|
20240604,142500,1594113100,48200,48100,48200,48100,253
|
|
20240604,142400,1581928500,48100,48100,48100,48100,9
|
|
20240604,142300,1581495600,48050,48050,48150,48050,96
|
|
20240604,142200,1576878150,48100,48100,48150,48050,161
|
|
20240604,142100,1569131600,48100,48100,48100,48050,22
|
|
20240604,142000,1568073900,48050,48100,48150,48050,90
|
|
20240604,141900,1563745100,48150,48100,48150,48050,202
|
|
20240604,141800,1554028900,48100,48100,48150,48050,145
|
|
20240604,141700,1547054850,48150,48150,48200,48050,234
|
|
20240604,141600,1535798550,48100,48150,48200,48100,103
|
|
20240604,141500,1530839750,48100,48150,48200,48100,424
|
|
20240604,141400,1510423900,48150,48150,48200,48100,89
|
|
20240604,141300,1506138300,48150,48200,48200,48100,118
|
|
20240604,141200,1500456200,48150,48150,48200,48150,69
|
|
20240604,141100,1497130900,48100,48100,48150,48100,146
|
|
20240604,141000,1490102050,48150,48150,48150,48100,88
|
|
20240604,140900,1485865050,48150,48150,48150,48100,75
|
|
20240604,140800,1482254000,48100,48150,48200,48100,92
|
|
20240604,140700,1477823800,48150,48150,48200,48150,90
|
|
20240604,140600,1473489350,48100,48150,48200,48100,153
|
|
20240604,140500,1466120200,48150,48100,48150,48100,18
|
|
20240604,140400,1465254050,48150,48150,48150,48100,57
|
|
20240604,140300,1462510950,48150,48200,48200,48150,89
|
|
20240604,140200,1458221900,48100,48200,48200,48100,154
|
|
20240604,140100,1450800100,48200,48200,48200,48150,28
|
|
20240604,140000,1449450550,48200,48150,48250,48150,92
|
|
20240604,135900,1445015700,48150,48200,48200,48100,149
|
|
20240604,135800,1437834850,48150,48150,48250,48150,220
|
|
20240604,135700,1427226900,48150,48200,48250,48100,38
|
|
20240604,135600,1425395050,48100,48000,48200,48000,2269
|
|
20240604,135500,1316147350,48000,48000,48000,47950,142
|
|
20240604,135400,1309331550,48000,47950,48000,47950,65
|
|
20240604,135300,1306212300,47900,47950,48000,47900,62
|
|
20240604,135200,1303236900,47950,47850,47950,47850,8
|
|
20240604,135100,1302853400,47950,47950,47950,47950,1
|
|
20240604,135000,1302805450,47850,47950,48000,47850,69
|
|
20240604,134900,1299495650,47850,47850,47850,47850,1
|
|
20240604,134800,1299447800,48000,48000,48000,48000,1
|
|
20240604,134700,1299399800,47850,47850,47850,47850,17
|
|
20240604,134600,1298586350,47850,47850,48000,47850,66
|
|
20240604,134500,1295422700,47850,47850,47900,47850,37
|
|
20240604,134400,1293650600,47850,47850,47950,47850,13
|
|
20240604,134300,1293028350,47850,47900,48000,47850,68
|
|
20240604,134200,1289766500,48000,47950,48000,47900,16
|
|
20240604,134100,1288999150,47950,47950,47950,47950,1
|
|
20240604,134000,1288951200,47850,48000,48000,47850,373
|
|
20240604,133900,1271075650,47950,47950,47950,47950,0
|
|
20240604,133800,1271075650,47950,47950,47950,47950,31
|
|
20240604,133700,1269589200,47950,48000,48050,47950,64
|
|
20240604,133600,1266517150,47950,47950,47950,47950,1
|
|
20240604,133500,1266469200,47950,47950,47950,47950,15
|
|
20240604,133400,1265749950,48000,48000,48000,48000,0
|
|
20240604,133300,1265749950,48000,48000,48000,47950,72
|
|
20240604,133200,1262294100,47950,47950,47950,47950,5
|
|
20240604,133100,1262054350,48050,48050,48050,48050,0
|
|
20240604,133000,1262054350,48050,47950,48100,47950,63
|
|
20240604,132900,1259027550,48100,48100,48100,48100,1
|
|
20240604,132800,1258979450,48100,47950,48100,47950,1626
|
|
20240604,132700,1180796950,48050,48000,48050,48000,59
|
|
20240604,132600,1177963400,47950,47950,47950,47950,1
|
|
20240604,132500,1177915450,47950,47950,47950,47950,2
|
|
20240604,132400,1177819550,47950,48000,48050,47950,63
|
|
20240604,132300,1174794050,47950,47950,48000,47950,27
|
|
20240604,132200,1173498800,48000,48050,48050,48000,3
|
|
20240604,132100,1173354750,48000,48000,48000,48000,1
|
|
20240604,132000,1173306750,48050,48000,48050,47950,75
|
|
20240604,131900,1169706150,47950,47950,47950,47950,0
|
|
20240604,131800,1169706150,47950,47950,47950,47950,1
|
|
20240604,131700,1169658200,47950,48000,48050,47950,68
|
|
20240604,131600,1166393550,47950,47950,47950,47950,11
|
|
20240604,131500,1165866100,47950,47950,47950,47950,1
|
|
20240604,131400,1165818150,48050,48000,48050,48000,54
|
|
20240604,131300,1163223900,47950,48050,48050,47950,21
|
|
20240604,131200,1162215450,48000,48000,48000,48000,0
|
|
20240604,131100,1162215450,48000,48050,48050,48000,55
|
|
20240604,131000,1159572750,48000,48000,48050,48000,15
|
|
20240604,130900,1158852700,48000,47950,48000,47950,29
|
|
20240604,130800,1157461000,47950,48050,48050,47950,15
|
|
20240604,130700,1156741050,48050,48050,48050,48050,54
|
|
20240604,130600,1154146350,48050,48000,48050,47950,24
|
|
20240604,130500,1152994350,47950,47950,47950,47950,13
|
|
20240604,130400,1152371000,48050,47950,48050,47950,55
|
|
20240604,130300,1149730900,47950,47950,47950,47950,35
|
|
20240604,130200,1148052650,48000,48000,48000,48000,28
|
|
20240604,130100,1146708650,48000,48000,48050,48000,112
|
|
20240604,130000,1141329950,48000,48050,48050,48000,66
|
|
20240604,125900,1138161850,48000,48000,48050,48000,172
|
|
20240604,125800,1129900850,48000,48000,48050,48000,90
|
|
20240604,125700,1125578150,48000,48000,48000,48000,18
|
|
20240604,125600,1124714150,48050,48000,48050,48000,2
|
|
20240604,125500,1124618100,48000,48050,48100,48000,127
|
|
20240604,125400,1118514850,48050,48050,48050,48050,23
|
|
20240604,125300,1117409700,48050,48050,48050,48050,11
|
|
20240604,125200,1116881150,48050,48050,48050,48050,23
|
|
20240604,125100,1115776000,48100,48050,48100,48050,99
|
|
20240604,125000,1111016050,48050,48100,48100,48050,13
|
|
20240604,124900,1110391350,48050,48100,48100,48050,2
|
|
20240604,124800,1110295200,48100,48050,48100,48050,97
|
|
20240604,124700,1105630900,48050,48050,48050,48050,1
|
|
20240604,124600,1105582850,48050,48100,48100,48000,7
|
|
20240604,124500,1105246500,48000,48000,48100,48000,135
|
|
20240604,124400,1098754800,48100,48100,48100,48100,12
|
|
20240604,124300,1098177600,48100,48050,48100,48050,12
|
|
20240604,124200,1097600950,48100,48100,48100,48000,93
|
|
20240604,124100,1093129900,48000,47900,48100,47900,1020
|
|
20240604,124000,1044144200,47900,47850,47950,47850,15
|
|
20240604,123900,1043425650,47850,47850,47850,47850,0
|
|
20240604,123800,1043425650,47850,47950,48000,47850,339
|
|
20240604,123700,1027182650,47900,47900,47900,47900,31
|
|
20240604,123600,1025697750,47900,48000,48000,47900,8
|
|
20240604,123500,1025313950,48000,47900,48000,47900,60
|
|
20240604,123400,1022434750,47900,47900,47900,47900,0
|
|
20240604,123300,1022434750,47900,47950,47950,47900,12
|
|
20240604,123200,1021859400,48000,48000,48000,47900,67
|
|
20240604,123100,1018643900,48000,47950,48000,47950,11
|
|
20240604,123000,1018116400,47950,47900,47950,47900,48
|
|
20240604,122900,1015816600,47900,47950,48000,47900,55
|
|
20240604,122800,1013177200,47900,47950,47950,47900,2
|
|
20240604,122700,1013081350,48000,47950,48000,47950,9
|
|
20240604,122600,1012649600,48050,47950,48050,47950,60
|
|
20240604,122500,1009771450,48000,48000,48050,47950,165
|
|
20240604,122400,1001851700,48050,48050,48050,48050,37
|
|
20240604,122300,1000073850,48000,48000,48050,47950,443
|
|
20240604,122200,978809200,47950,47950,48000,47850,351
|
|
20240604,122100,961973850,47850,47850,47850,47850,1
|
|
20240604,122000,961926000,47900,47950,47950,47900,14
|
|
20240604,121900,961255300,47900,47950,47950,47900,68
|
|
20240604,121800,957995150,47900,47900,47950,47900,94
|
|
20240604,121700,953492350,47950,47900,47950,47900,16
|
|
20240604,121600,952725750,47900,47950,47950,47900,73
|
|
20240604,121500,949226350,47900,47900,47950,47900,71
|
|
20240604,121400,945825300,47900,47900,47900,47900,0
|
|
20240604,121300,945825300,47900,48000,48000,47900,124
|
|
20240604,121200,939876500,47950,48000,48000,47950,13
|
|
20240604,121100,939253100,47950,47950,47950,47950,5
|
|
20240604,121000,939013350,47950,47950,48000,47950,51
|
|
20240604,120900,936566850,48000,47900,48000,47900,80
|
|
20240604,120800,932728950,47950,47900,47950,47900,21
|
|
20240604,120700,931722500,48000,47900,48000,47900,171
|
|
20240604,120600,923530900,47900,47900,48000,47900,59
|
|
20240604,120500,920699250,47950,47900,48000,47900,13
|
|
20240604,120400,920075900,47900,47900,47900,47900,1
|
|
20240604,120300,920028000,47900,47950,48000,47900,63
|
|
20240604,120200,917005050,47950,47950,47950,47900,23
|
|
20240604,120100,915902800,47950,47950,47950,47950,1
|
|
20240604,120000,915854850,47900,48000,48000,47900,86
|
|
20240604,115900,911729500,47950,47950,47950,47900,3
|
|
20240604,115800,911585700,47900,47850,47900,47850,5
|
|
20240604,115700,911346250,47850,48000,48000,47850,14
|
|
20240604,115600,910676200,48000,47900,48000,47850,282
|
|
20240604,115500,897163600,47900,47900,47950,47900,5
|
|
20240604,115400,896924050,48000,47900,48000,47850,4
|
|
20240604,115300,896732350,48000,47900,48000,47900,71
|
|
20240604,115200,893327100,47900,47850,47900,47850,13
|
|
20240604,115100,892704450,48000,47950,48000,47850,135
|
|
20240604,115000,886234750,48000,47850,48000,47850,127
|
|
20240604,114900,880151300,47850,47850,47850,47850,3
|
|
20240604,114800,880007750,47900,47900,47900,47900,13
|
|
20240604,114700,879385050,47850,47900,47950,47850,97
|
|
20240604,114600,874737800,47900,47950,47950,47900,21
|
|
20240604,114500,873731000,47900,47900,47950,47900,45
|
|
20240604,114400,871575300,47900,47950,47950,47900,18
|
|
20240604,114300,870712500,47950,47950,48000,47950,70
|
|
20240604,114200,867353100,47900,47950,47950,47900,15
|
|
20240604,114100,866634550,47900,47950,47950,47900,3
|
|
20240604,114000,866490800,48000,47950,48000,47850,93
|
|
20240604,113900,862032750,47900,47950,48000,47900,63
|
|
20240604,113800,859011800,47950,47950,48000,47950,8
|
|
20240604,113700,858628150,47950,47950,48000,47950,76
|
|
20240604,113600,854981050,48000,47900,48000,47850,239
|
|
20240604,113500,843542300,47900,47900,47900,47900,15
|
|
20240604,113400,842823800,47900,47950,48000,47900,174
|
|
20240604,113300,834479700,48000,47900,48000,47900,18
|
|
20240604,113200,833616600,47950,47950,47950,47950,4
|
|
20240604,113100,833424800,47950,47900,48000,47850,132
|
|
20240604,113000,827097400,47850,47900,47950,47850,114
|
|
20240604,112900,821637400,47900,47850,47950,47850,141
|
|
20240604,112800,814882400,47900,47750,47900,47700,398
|
|
20240604,112700,795839550,47800,47800,47800,47600,195
|
|
20240604,112600,786530300,47750,47600,47750,47600,64
|
|
20240604,112500,783477900,47650,47700,47700,47600,18
|
|
20240604,112400,782620200,47800,47650,47800,47650,105
|
|
20240604,112300,777606750,47650,47650,47650,47650,2
|
|
20240604,112200,777511450,47700,47650,47700,47650,36
|
|
20240604,112100,775795650,47750,47650,47800,47650,80
|
|
20240604,112000,771974450,47650,47650,47700,47650,3
|
|
20240604,111900,771831450,47700,47700,47700,47700,1
|
|
20240604,111800,771783750,47600,47650,47800,47600,84
|
|
20240604,111700,767773100,47600,47650,47650,47600,7
|
|
20240604,111600,767439850,47550,47650,47650,47550,35
|
|
20240604,111500,765775350,47550,47550,47550,47550,1
|
|
20240604,111400,765727800,47800,47600,47800,47550,90
|
|
20240604,111300,761435800,47700,47650,47700,47650,2
|
|
20240604,111200,761340450,47550,47750,47800,47550,72
|
|
20240604,111100,757909750,47750,47600,47800,47600,193
|
|
20240604,111000,748710150,47750,47650,47800,47650,42
|
|
20240604,110900,746706400,47600,47750,47800,47600,24
|
|
20240604,110800,745560500,47800,47650,47800,47600,66
|
|
20240604,110700,742407650,47650,47750,47750,47650,9
|
|
20240604,110600,741978700,47750,47650,47750,47650,5
|
|
20240604,110500,741740200,47650,47800,47800,47600,69
|
|
20240604,110400,738443550,47800,47800,47800,47800,42
|
|
20240604,110300,736435950,47600,47800,47800,47600,24
|
|
20240604,110200,735293350,47600,47600,47800,47600,13
|
|
20240604,110100,734673750,47600,47800,47850,47600,57
|
|
20240604,110000,731948750,47800,47800,47800,47800,1
|
|
20240604,105900,731900950,47600,47800,47800,47600,74
|
|
20240604,105800,728377050,47800,47800,47800,47800,55
|
|
20240604,105700,725748050,47600,47600,47600,47600,1
|
|
20240604,105600,725700450,47850,47700,47850,47700,62
|
|
20240604,105500,722737750,47700,47700,47750,47700,66
|
|
20240604,105400,719586650,47700,47750,47750,47700,7
|
|
20240604,105300,719252450,47750,47750,47750,47750,60
|
|
20240604,105200,716387450,47800,47750,47800,47650,81
|
|
20240604,105100,712521100,47750,47750,47750,47750,17
|
|
20240604,105000,711709350,47650,47650,47750,47650,42
|
|
20240604,104900,709706350,47750,47750,47750,47750,6
|
|
20240604,104800,709419850,47750,47650,47750,47650,59
|
|
20240604,104700,706602750,47650,47650,47650,47650,1
|
|
20240604,104600,706555100,47750,47650,47750,47650,2
|
|
20240604,104500,706459700,47750,47600,47750,47600,60
|
|
20240604,104400,703595000,47550,47600,47750,47550,880
|
|
20240604,104300,661639050,47600,47600,47600,47600,0
|
|
20240604,104200,661639050,47600,47500,47700,47500,272
|
|
20240604,104100,648705750,47700,47500,47700,47500,253
|
|
20240604,104000,636663550,47500,47500,47500,47500,1
|
|
20240604,103900,636616050,47500,47700,47700,47500,79
|
|
20240604,103800,632851750,47450,47550,47700,47450,125
|
|
20240604,103700,626910800,47550,47550,47700,47500,227
|
|
20240604,103600,616122300,47700,47650,47700,47650,59
|
|
20240604,103500,613309850,47500,47650,47650,47500,191
|
|
20240604,103400,604224750,47650,47600,47650,47600,116
|
|
20240604,103300,598702850,47650,47600,47650,47600,11
|
|
20240604,103200,598178750,47650,47700,47700,47650,58
|
|
20240604,103100,595412300,47700,47600,47700,47600,76
|
|
20240604,103000,591794300,47600,47700,47700,47600,2
|
|
20240604,102900,591699000,47600,47650,47750,47600,88
|
|
20240604,102800,587500350,47650,47650,47650,47650,5
|
|
20240604,102700,587262100,47750,47750,47750,47750,18
|
|
20240604,102600,586402600,47750,47750,47750,47750,62
|
|
20240604,102500,583442100,47550,47550,47750,47550,3
|
|
20240604,102400,583299250,47550,47550,47550,47550,0
|
|
20240604,102300,583299250,47550,47650,47750,47550,84
|
|
20240604,102200,579292250,47700,47700,47700,47700,238
|
|
20240604,102100,567939650,47700,47550,47700,47550,29
|
|
20240604,102000,566556500,47700,47700,47700,47700,0
|
|
20240604,101900,566556500,47700,47600,47700,47600,58
|
|
20240604,101800,563791200,47550,47550,47550,47550,1
|
|
20240604,101700,563743650,47550,47650,47650,47550,4
|
|
20240604,101600,563553150,47550,47450,47550,47450,56
|
|
20240604,101500,560890450,47450,47450,47650,47350,1802
|
|
20240604,101400,475512000,47450,47450,47650,47450,71
|
|
20240604,101300,472142050,47450,47550,47650,47450,86
|
|
20240604,101200,468053350,47550,47550,47550,47450,3
|
|
20240604,101100,467910800,47450,47550,47650,47450,223
|
|
20240604,101000,457325900,47600,47450,47650,47450,86
|
|
20240604,100900,453233300,47500,47500,47500,47450,34
|
|
20240604,100800,451618500,47650,47500,47650,47450,74
|
|
20240604,100700,448103600,47500,47650,47650,47500,14
|
|
20240604,100600,447437100,47650,47500,47650,47500,179
|
|
20240604,100500,438925750,47500,47500,47700,47500,3
|
|
20240604,100400,438783050,47700,47500,47700,47500,5
|
|
20240604,100300,438544750,47500,47550,47650,47500,93
|
|
20240604,100200,434116800,47500,47650,47650,47500,4
|
|
20240604,100100,433926350,47650,47650,47650,47500,17
|
|
20240604,100000,433117050,47700,47650,47700,47650,478
|
|
20240604,095900,410324200,47500,47600,47600,47500,2
|
|
20240604,095800,410229100,47500,47500,47500,47500,3
|
|
20240604,095700,410086600,47450,47500,47650,47450,100
|
|
20240604,095600,405329650,47500,47500,47500,47500,1
|
|
20240604,095500,405282150,47450,47550,47650,47400,507
|
|
20240604,095400,381212250,47450,47550,47550,47450,490
|
|
20240604,095300,357936950,47550,47550,47550,47550,60
|
|
20240604,095200,355083950,47550,47500,47550,47500,6
|
|
20240604,095100,354798700,47550,47550,47550,47550,1
|
|
20240604,095000,354751150,47550,47550,47550,47500,77
|
|
20240604,094900,351090050,47550,47550,47550,47550,9
|
|
20240604,094800,350662100,47550,47550,47550,47550,25
|
|
20240604,094700,349473350,47550,47550,47650,47550,116
|
|
20240604,094600,343952100,47550,47500,47550,47500,14
|
|
20240604,094500,343286600,47550,47550,47550,47550,25
|
|
20240604,094400,342097850,47600,47600,47600,47550,78
|
|
20240604,094300,338385250,47550,47550,47550,47550,15
|
|
20240604,094200,337672000,47550,47600,47600,47550,13
|
|
20240604,094100,337053250,47550,47550,47600,47550,68
|
|
20240604,094000,333819800,47550,47550,47550,47500,34
|
|
20240604,093900,332204300,47550,47550,47550,47500,88
|
|
20240604,093800,328021750,47600,47500,47650,47450,187
|
|
20240604,093700,319132600,47500,47450,47500,47450,257
|
|
20240604,093600,306935050,47450,47450,47450,47400,479
|
|
20240604,093500,284215650,47500,47450,47500,47450,21
|
|
20240604,093400,283218450,47500,47500,47550,47500,166
|
|
20240604,093300,275332750,47500,47550,47550,47500,17
|
|
20240604,093200,274525100,47550,47550,47550,47500,169
|
|
20240604,093100,266494750,47550,47650,47650,47500,339
|
|
20240604,093000,250388750,47550,47700,47700,47550,8
|
|
20240604,092900,250007550,47700,47500,47700,47500,67
|
|
20240604,092800,246819350,47550,47650,47650,47550,200
|
|
20240604,092700,237300400,47650,47600,47650,47600,3
|
|
20240604,092600,237157500,47650,47600,47650,47600,92
|
|
20240604,092500,232776250,47650,47550,47650,47550,63
|
|
20240604,092400,229774450,47550,47550,47550,47550,45
|
|
20240604,092300,227634700,47550,47500,47550,47500,2
|
|
20240604,092200,227539650,47500,47550,47550,47500,50
|
|
20240604,092100,225162850,47650,47550,47650,47500,12
|
|
20240604,092000,224591700,47650,47500,47650,47500,658
|
|
20240604,091900,193331850,47550,47550,47550,47550,70
|
|
20240604,091800,190003350,47600,47600,47600,47600,7
|
|
20240604,091700,189670150,47650,47550,47650,47550,63
|
|
20240604,091600,186671500,47550,47550,47550,47550,1
|
|
20240604,091500,186623950,47600,47700,47700,47550,35
|
|
20240604,091400,184956950,47600,47650,47650,47600,140
|
|
20240604,091300,178287200,47700,47700,47700,47700,2
|
|
20240604,091200,178191800,47700,47700,47700,47650,42
|
|
20240604,091100,176190250,47650,47600,47700,47600,106
|
|
20240604,091000,171142100,47600,47600,47600,47550,41
|
|
20240604,090900,169191000,47600,47600,47600,47600,71
|
|
20240604,090800,165811400,47600,47600,47600,47600,60
|
|
20240604,090700,162955400,47550,47550,47600,47550,46
|
|
20240604,090600,160765900,47600,47600,47700,47600,119
|
|
20240604,090500,155099300,47550,47550,47550,47550,20
|
|
20240604,090400,154148300,47550,47500,47550,47500,37
|
|
20240604,090300,152389000,47550,47500,47550,47500,23
|
|
20240604,090200,151295950,47500,47300,47500,47300,193
|
|
20240604,090100,142148700,47350,47400,47400,47250,1085
|
|
20240604,090000,90813550,47350,47400,47750,47300,1916
|