585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184200,1582832800,47350,47350,47350,47350,2786
|
|
20240607,184100,1582832800,47350,47350,47350,47350,0
|
|
20240607,184000,1582832800,47350,47350,47350,47350,0
|
|
20240607,183900,1582832800,47350,47350,47350,47350,0
|
|
20240607,183800,1582832800,47350,47350,47350,47350,0
|
|
20240607,183700,1582832800,47350,47350,47350,47350,0
|
|
20240607,183600,1582832800,47350,47350,47350,47350,0
|
|
20240607,183500,1582832800,47350,47350,47350,47350,0
|
|
20240607,183400,1582832800,47350,47350,47350,47350,0
|
|
20240607,183300,1582832800,47350,47350,47350,47350,0
|
|
20240607,183200,1582832800,47350,47350,47350,47350,0
|
|
20240607,183100,1582832800,47350,47350,47350,47350,0
|
|
20240607,183000,1582832800,47350,47350,47350,47350,0
|
|
20240607,182900,1582832800,47350,47350,47350,47350,0
|
|
20240607,182800,1582832800,47350,47350,47350,47350,0
|
|
20240607,182700,1582832800,47350,47350,47350,47350,0
|
|
20240607,182600,1582832800,47350,47350,47350,47350,0
|
|
20240607,182500,1582832800,47350,47350,47350,47350,0
|
|
20240607,182400,1582832800,47350,47350,47350,47350,0
|
|
20240607,182300,1582832800,47350,47350,47350,47350,0
|
|
20240607,182200,1582832800,47350,47350,47350,47350,0
|
|
20240607,182100,1582832800,47350,47350,47350,47350,0
|
|
20240607,182000,1582832800,47350,47350,47350,47350,0
|
|
20240607,181900,1582832800,47350,47350,47350,47350,0
|
|
20240607,181800,1582832800,47350,47350,47350,47350,0
|
|
20240607,181700,1582832800,47350,47350,47350,47350,0
|
|
20240607,181600,1582832800,47350,47350,47350,47350,0
|
|
20240607,181500,1582832800,47350,47350,47350,47350,0
|
|
20240607,181400,1582832800,47350,47350,47350,47350,0
|
|
20240607,181300,1582832800,47350,47350,47350,47350,0
|
|
20240607,181200,1582832800,47350,47350,47350,47350,2786
|
|
20240607,181100,1582832800,47350,47350,47350,47350,0
|
|
20240607,181000,1582832800,47350,47350,47350,47350,0
|
|
20240607,180900,1582832800,47350,47350,47350,47350,0
|
|
20240607,180800,1582832800,47350,47350,47350,47350,0
|
|
20240607,180700,1582832800,47350,47350,47350,47350,0
|
|
20240607,180600,1582832800,47350,47350,47350,47350,0
|
|
20240607,180500,1582832800,47350,47350,47350,47350,0
|
|
20240607,180400,1582832800,47350,47350,47350,47350,0
|
|
20240607,180300,1582832800,47350,47350,47350,47350,0
|
|
20240607,180200,1582832800,47350,47350,47350,47350,0
|
|
20240607,180100,1582832800,47350,47350,47350,47350,0
|
|
20240607,180000,1582832800,47350,47350,47350,47350,0
|
|
20240607,175900,1582832800,47350,47350,47350,47350,0
|
|
20240607,175800,1582832800,47350,47350,47350,47350,0
|
|
20240607,175700,1582832800,47350,47350,47350,47350,0
|
|
20240607,175600,1582832800,47350,47350,47350,47350,0
|
|
20240607,175500,1582832800,47350,47350,47350,47350,0
|
|
20240607,175400,1582832800,47350,47350,47350,47350,0
|
|
20240607,175300,1582832800,47350,47350,47350,47350,0
|
|
20240607,175200,1582832800,47350,47350,47350,47350,0
|
|
20240607,175100,1582832800,47350,47350,47350,47350,0
|
|
20240607,175000,1582832800,47350,47350,47350,47350,0
|
|
20240607,174900,1582832800,47350,47350,47350,47350,0
|
|
20240607,174800,1582832800,47350,47350,47350,47350,0
|
|
20240607,174700,1582832800,47350,47350,47350,47350,0
|
|
20240607,174600,1582832800,47350,47350,47350,47350,0
|
|
20240607,174500,1582832800,47350,47350,47350,47350,0
|
|
20240607,174400,1582832800,47350,47350,47350,47350,0
|
|
20240607,174300,1582832800,47350,47350,47350,47350,0
|
|
20240607,174200,1582832800,47350,47350,47350,47350,2786
|
|
20240607,174100,1582832800,47350,47350,47350,47350,0
|
|
20240607,174000,1582832800,47350,47350,47350,47350,0
|
|
20240607,173900,1582832800,47350,47350,47350,47350,0
|
|
20240607,173800,1582832800,47350,47350,47350,47350,0
|
|
20240607,173700,1582832800,47350,47350,47350,47350,0
|
|
20240607,173600,1582832800,47350,47350,47350,47350,0
|
|
20240607,173500,1582832800,47350,47350,47350,47350,0
|
|
20240607,173400,1582832800,47350,47350,47350,47350,0
|
|
20240607,173300,1582832800,47350,47350,47350,47350,0
|
|
20240607,173200,1582832800,47350,47350,47350,47350,0
|
|
20240607,173100,1582832800,47350,47350,47350,47350,0
|
|
20240607,173000,1582832800,47350,47350,47350,47350,0
|
|
20240607,172900,1582832800,47350,47350,47350,47350,0
|
|
20240607,172800,1582832800,47350,47350,47350,47350,0
|
|
20240607,172700,1582832800,47350,47350,47350,47350,0
|
|
20240607,172600,1582832800,47350,47350,47350,47350,0
|
|
20240607,172500,1582832800,47350,47350,47350,47350,0
|
|
20240607,172400,1582832800,47350,47350,47350,47350,0
|
|
20240607,172300,1582832800,47350,47350,47350,47350,0
|
|
20240607,172200,1582832800,47350,47350,47350,47350,0
|
|
20240607,172100,1582832800,47350,47350,47350,47350,0
|
|
20240607,172000,1582832800,47350,47350,47350,47350,0
|
|
20240607,171900,1582832800,47350,47350,47350,47350,0
|
|
20240607,171800,1582832800,47350,47350,47350,47350,0
|
|
20240607,171700,1582832800,47350,47350,47350,47350,0
|
|
20240607,171600,1582832800,47350,47350,47350,47350,0
|
|
20240607,171500,1582832800,47350,47350,47350,47350,0
|
|
20240607,171400,1582832800,47350,47350,47350,47350,0
|
|
20240607,171300,1582832800,47350,47350,47350,47350,0
|
|
20240607,171200,1582832800,47350,47350,47350,47350,2786
|
|
20240607,171100,1582832800,47350,47350,47350,47350,0
|
|
20240607,171000,1582832800,47350,47350,47350,47350,0
|
|
20240607,170900,1582832800,47350,47350,47350,47350,0
|
|
20240607,170800,1582832800,47350,47350,47350,47350,0
|
|
20240607,170700,1582832800,47350,47350,47350,47350,0
|
|
20240607,170600,1582832800,47350,47350,47350,47350,0
|
|
20240607,170500,1582832800,47350,47350,47350,47350,0
|
|
20240607,170400,1582832800,47350,47350,47350,47350,0
|
|
20240607,170300,1582832800,47350,47350,47350,47350,0
|
|
20240607,170200,1582832800,47350,47350,47350,47350,0
|
|
20240607,170100,1582832800,47350,47350,47350,47350,0
|
|
20240607,170000,1582832800,47350,47350,47350,47350,0
|
|
20240607,165900,1582832800,47350,47350,47350,47350,0
|
|
20240607,165800,1582832800,47350,47350,47350,47350,0
|
|
20240607,165700,1582832800,47350,47350,47350,47350,0
|
|
20240607,165600,1582832800,47350,47350,47350,47350,0
|
|
20240607,165500,1582832800,47350,47350,47350,47350,0
|
|
20240607,165400,1582832800,47350,47350,47350,47350,0
|
|
20240607,165300,1582832800,47350,47350,47350,47350,0
|
|
20240607,165200,1582832800,47350,47350,47350,47350,0
|
|
20240607,165100,1582832800,47350,47350,47350,47350,0
|
|
20240607,165000,1582832800,47350,47350,47350,47350,0
|
|
20240607,164900,1582832800,47350,47350,47350,47350,0
|
|
20240607,164800,1582832800,47350,47350,47350,47350,0
|
|
20240607,164700,1582832800,47350,47350,47350,47350,0
|
|
20240607,164600,1582832800,47350,47350,47350,47350,0
|
|
20240607,164500,1582832800,47350,47350,47350,47350,0
|
|
20240607,164400,1582832800,47350,47350,47350,47350,0
|
|
20240607,164300,1582832800,47350,47350,47350,47350,0
|
|
20240607,164200,1582832800,47350,47350,47350,47350,2786
|
|
20240607,164100,1582832800,47350,47350,47350,47350,0
|
|
20240607,164000,1582832800,47350,47350,47350,47350,0
|
|
20240607,163900,1582832800,47350,47350,47350,47350,0
|
|
20240607,163800,1582832800,47350,47350,47350,47350,0
|
|
20240607,163700,1582832800,47350,47350,47350,47350,0
|
|
20240607,163600,1582832800,47350,47350,47350,47350,0
|
|
20240607,163500,1582832800,47350,47350,47350,47350,0
|
|
20240607,163400,1582832800,47350,47350,47350,47350,0
|
|
20240607,163300,1582832800,47350,47350,47350,47350,0
|
|
20240607,163200,1582832800,47350,47350,47350,47350,0
|
|
20240607,163100,1582832800,47350,47350,47350,47350,0
|
|
20240607,163000,1582832800,47350,47350,47350,47350,0
|
|
20240607,162900,1582832800,47350,47350,47350,47350,0
|
|
20240607,162800,1582832800,47350,47350,47350,47350,0
|
|
20240607,162700,1582832800,47350,47350,47350,47350,0
|
|
20240607,162600,1582832800,47350,47350,47350,47350,0
|
|
20240607,162500,1582832800,47350,47350,47350,47350,0
|
|
20240607,162400,1582832800,47350,47350,47350,47350,0
|
|
20240607,162300,1582832800,47350,47350,47350,47350,0
|
|
20240607,162200,1582832800,47350,47350,47350,47350,0
|
|
20240607,162100,1582832800,47350,47350,47350,47350,0
|
|
20240607,162000,1582832800,47350,47350,47350,47350,0
|
|
20240607,161900,1582832800,47350,47350,47350,47350,0
|
|
20240607,161800,1582832800,47350,47350,47350,47350,0
|
|
20240607,161700,1582832800,47350,47350,47350,47350,0
|
|
20240607,161600,1582832800,47350,47350,47350,47350,0
|
|
20240607,161500,1582832800,47350,47350,47350,47350,0
|
|
20240607,161400,1582832800,47350,47350,47350,47350,0
|
|
20240607,161300,1582832800,47350,47350,47350,47350,0
|
|
20240607,161200,1582832800,47350,47350,47350,47350,2786
|
|
20240607,161100,1582832800,47350,47350,47350,47350,0
|
|
20240607,161000,1582832800,47350,47350,47350,47350,0
|
|
20240607,160900,1582832800,47350,47350,47350,47350,0
|
|
20240607,160800,1582832800,47350,47350,47350,47350,0
|
|
20240607,160700,1582832800,47350,47350,47350,47350,0
|
|
20240607,160600,1582832800,47350,47350,47350,47350,0
|
|
20240607,160500,1582832800,47350,47350,47350,47350,0
|
|
20240607,160400,1582832800,47350,47350,47350,47350,0
|
|
20240607,160300,1582832800,47350,47350,47350,47350,0
|
|
20240607,160200,1582832800,47350,47350,47350,47350,0
|
|
20240607,160100,1582832800,47350,47350,47350,47350,0
|
|
20240607,160000,1582832800,47350,47350,47350,47350,0
|
|
20240607,155900,1582832800,47350,47350,47350,47350,0
|
|
20240607,155800,1582832800,47350,47350,47350,47350,0
|
|
20240607,155700,1582832800,47350,47350,47350,47350,0
|
|
20240607,155600,1582832800,47350,47350,47350,47350,0
|
|
20240607,155500,1582832800,47350,47350,47350,47350,0
|
|
20240607,155400,1582832800,47350,47350,47350,47350,0
|
|
20240607,155300,1582832800,47350,47350,47350,47350,0
|
|
20240607,155200,1582832800,47350,47350,47350,47350,0
|
|
20240607,155100,1582832800,47350,47350,47350,47350,0
|
|
20240607,155000,1582832800,47350,47350,47350,47350,0
|
|
20240607,154900,1582832800,47350,47350,47350,47350,0
|
|
20240607,154800,1582832800,47350,47350,47350,47350,0
|
|
20240607,154700,1582832800,47350,47350,47350,47350,0
|
|
20240607,154600,1582832800,47350,47350,47350,47350,0
|
|
20240607,154500,1582832800,47350,47350,47350,47350,0
|
|
20240607,154400,1582832800,47350,47350,47350,47350,0
|
|
20240607,154300,1582832800,47350,47350,47350,47350,0
|
|
20240607,154200,1582832800,47350,47350,47350,47350,2786
|
|
20240607,154100,1582832800,47350,47350,47350,47350,0
|
|
20240607,154000,1582832800,47350,47350,47350,47350,0
|
|
20240607,153900,1582832800,47350,47350,47350,47350,0
|
|
20240607,153800,1582832800,47350,47350,47350,47350,0
|
|
20240607,153700,1582832800,47350,47350,47350,47350,0
|
|
20240607,153600,1582832800,47350,47350,47350,47350,0
|
|
20240607,153500,1582832800,47350,47350,47350,47350,0
|
|
20240607,153400,1582832800,47350,47350,47350,47350,0
|
|
20240607,153300,1582832800,47350,47350,47350,47350,0
|
|
20240607,153200,1582832800,47350,47350,47350,47350,0
|
|
20240607,153100,1582832800,47350,47350,47350,47350,0
|
|
20240607,153000,1582832800,47350,47350,47350,47350,2786
|
|
20240607,152900,1450915700,47350,47350,47350,47350,0
|
|
20240607,152800,1450915700,47350,47350,47350,47350,0
|
|
20240607,152700,1450915700,47350,47350,47350,47350,0
|
|
20240607,152600,1450915700,47350,47350,47350,47350,0
|
|
20240607,152500,1450915700,47350,47350,47350,47350,0
|
|
20240607,152400,1450915700,47350,47350,47350,47350,0
|
|
20240607,152300,1450915700,47350,47350,47350,47350,0
|
|
20240607,152200,1450915700,47350,47350,47350,47350,0
|
|
20240607,152100,1450915700,47350,47350,47350,47350,0
|
|
20240607,152000,1450915700,47350,47350,47350,47350,0
|
|
20240607,151900,1450915700,47350,47400,47400,47350,89
|
|
20240607,151800,1446701450,47350,47350,47400,47350,275
|
|
20240607,151700,1433669100,47350,47350,47400,47350,69
|
|
20240607,151600,1430400900,47350,47400,47400,47350,117
|
|
20240607,151500,1424857600,47350,47350,47400,47350,134
|
|
20240607,151400,1418506100,47350,47400,47400,47350,14
|
|
20240607,151300,1417843150,47400,47350,47400,47350,337
|
|
20240607,151200,1401871100,47400,47350,47400,47350,308
|
|
20240607,151100,1387272300,47350,47450,47450,47350,458
|
|
20240607,151000,1365564350,47400,47450,47450,47400,40
|
|
20240607,150900,1363667250,47450,47600,47600,47400,24
|
|
20240607,150800,1362527900,47600,47450,47600,47450,69
|
|
20240607,150700,1359247100,47450,47400,47450,47400,17
|
|
20240607,150600,1358440550,47550,47600,47600,47550,56
|
|
20240607,150500,1355775550,47550,47550,47550,47550,1
|
|
20240607,150400,1355728000,47400,47600,47600,47400,23
|
|
20240607,150300,1354633400,47400,47550,47600,47400,52
|
|
20240607,150200,1352159300,47400,47650,47650,47400,24
|
|
20240607,150100,1351017050,47650,47650,47650,47650,44
|
|
20240607,150000,1348920450,47700,47550,47700,47400,756
|
|
20240607,145900,1312886650,47550,47550,47550,47400,20
|
|
20240607,145800,1311936250,47600,47550,47650,47550,125
|
|
20240607,145700,1305984650,47700,47600,47700,47550,85
|
|
20240607,145600,1301936400,47650,47600,47650,47500,178
|
|
20240607,145500,1293461800,47550,47500,47600,47500,40
|
|
20240607,145400,1291560200,47500,47450,47600,47400,113
|
|
20240607,145300,1286193800,47550,47550,47600,47550,131
|
|
20240607,145200,1279961300,47500,47500,47650,47450,100
|
|
20240607,145100,1275200400,47600,47600,47650,47450,176
|
|
20240607,145000,1266824500,47650,47550,47650,47550,84
|
|
20240607,144900,1262826650,47550,47600,47600,47500,13
|
|
20240607,144800,1262208900,47650,47600,47650,47550,163
|
|
20240607,144700,1254448100,47500,47600,47650,47450,141
|
|
20240607,144600,1247735650,47600,47500,47650,47500,125
|
|
20240607,144500,1241784600,47500,47600,47700,47500,189
|
|
20240607,144400,1232784200,47700,47700,47700,47600,52
|
|
20240607,144300,1230304200,47600,47600,47650,47600,132
|
|
20240607,144200,1224015400,47600,47550,47650,47550,17
|
|
20240607,144100,1223206200,47500,47550,47650,47500,136
|
|
20240607,144000,1216728600,47600,47550,47600,47550,100
|
|
20240607,143900,1211971050,47450,47550,47550,47450,103
|
|
20240607,143800,1207074500,47550,47550,47700,47550,233
|
|
20240607,143700,1195972900,47650,47600,47700,47450,107
|
|
20240607,143600,1190879300,47700,47650,47700,47450,105
|
|
20240607,143500,1185875500,47700,47700,47700,47450,130
|
|
20240607,143400,1179682600,47450,47650,47700,47450,46
|
|
20240607,143300,1177492050,47500,47600,47650,47500,145
|
|
20240607,143200,1170583500,47450,47700,47700,47450,104
|
|
20240607,143100,1165625450,47450,47600,47700,47450,210
|
|
20240607,143000,1155624800,47650,47550,47650,47550,45
|
|
20240607,142900,1153480850,47550,47600,47600,47450,38
|
|
20240607,142800,1151673400,47600,47650,47650,47450,132
|
|
20240607,142700,1145389500,47450,47600,47650,47450,197
|
|
20240607,142600,1136005050,47450,47650,47700,47450,194
|
|
20240607,142500,1126766850,47600,47600,47650,47600,58
|
|
20240607,142400,1124003900,47500,47600,47650,47500,113
|
|
20240607,142300,1118623750,47600,47600,47600,47450,50
|
|
20240607,142200,1116244450,47500,47550,47650,47500,142
|
|
20240607,142100,1109480950,47550,47550,47650,47550,120
|
|
20240607,142000,1103767700,47550,47650,47650,47550,67
|
|
20240607,141900,1100577100,47650,47600,47650,47500,89
|
|
20240607,141800,1096338750,47700,47700,47700,47500,130
|
|
20240607,141700,1090140750,47500,47700,47700,47500,118
|
|
20240607,141600,1084517800,47500,47600,47700,47500,149
|
|
20240607,141500,1077421200,47600,47600,47650,47600,75
|
|
20240607,141400,1073848700,47500,47700,47700,47500,47
|
|
20240607,141300,1071610450,47650,47700,47700,47650,143
|
|
20240607,141200,1064791450,47650,47700,47750,47600,69
|
|
20240607,141100,1061499500,47700,47500,47700,47500,111
|
|
20240607,141000,1056207150,47500,47550,47700,47500,142
|
|
20240607,140900,1049441800,47550,47700,47700,47500,50
|
|
20240607,140800,1047058200,47500,47650,47650,47500,112
|
|
20240607,140700,1041722550,47600,47600,47650,47600,153
|
|
20240607,140600,1034433850,47650,47500,47650,47500,46
|
|
20240607,140500,1032244800,47600,47600,47650,47600,131
|
|
20240607,140400,1026004700,47650,47650,47700,47600,92
|
|
20240607,140300,1021619050,47750,47650,47750,47600,141
|
|
20240607,140200,1014895150,47700,47600,47700,47550,69
|
|
20240607,140100,1011607200,47700,47650,47700,47550,151
|
|
20240607,140000,1004411100,47600,47600,47650,47550,122
|
|
20240607,135900,998599650,47550,47600,47650,47550,52
|
|
20240607,135800,996124700,47550,47650,47650,47400,114
|
|
20240607,135700,990699100,47650,47650,47650,47400,60
|
|
20240607,135600,987841850,47400,47650,47700,47400,109
|
|
20240607,135500,982648800,47400,47700,47700,47400,155
|
|
20240607,135400,975260550,47650,47650,47700,47650,53
|
|
20240607,135300,972733200,47650,47650,47700,47500,95
|
|
20240607,135200,968203800,47650,47600,47700,47600,102
|
|
20240607,135100,963342500,47600,47400,47700,47400,70
|
|
20240607,135000,960006050,47700,47600,47700,47400,180
|
|
20240607,134900,951438750,47600,47700,47700,47600,42
|
|
20240607,134800,949435550,47400,47450,47700,47400,140
|
|
20240607,134700,942769100,47450,47700,47700,47450,92
|
|
20240607,134600,938382950,47650,47450,47700,47450,154
|
|
20240607,134500,931043350,47400,47650,47700,47400,120
|
|
20240607,134400,925326600,47400,47600,47650,47400,108
|
|
20240607,134300,920185400,47600,47400,47650,47400,58
|
|
20240607,134200,917423800,47350,47650,47700,47350,223
|
|
20240607,134100,906798500,47650,47650,47700,47600,127
|
|
20240607,134000,900744050,47600,47650,47650,47600,95
|
|
20240607,133900,896217900,47650,47600,47650,47600,56
|
|
20240607,133800,893550050,47600,47650,47650,47350,65
|
|
20240607,133700,890455500,47350,47700,47700,47350,131
|
|
20240607,133600,884217200,47650,47600,47650,47350,107
|
|
20240607,133500,879123650,47350,47500,47650,47350,127
|
|
20240607,133400,873081350,47350,47500,47600,47300,788
|
|
20240607,133300,835582500,47300,47600,47600,47300,133
|
|
20240607,133200,829255650,47300,47600,47650,47300,982
|
|
20240607,133100,782507800,47600,47500,47600,47450,421
|
|
20240607,133000,762502150,47450,47400,47500,47400,21
|
|
20240607,132900,761506550,47300,47500,47500,47300,5
|
|
20240607,132800,761269650,47300,47350,47400,47300,118
|
|
20240607,132700,755680050,47400,47350,47400,47350,3
|
|
20240607,132600,755537950,47350,47350,47350,47350,20
|
|
20240607,132500,754590950,47350,47450,47450,47350,50
|
|
20240607,132400,752219050,47450,47350,47450,47350,26
|
|
20240607,132300,750986200,47350,47350,47350,47350,1
|
|
20240607,132200,750938850,47350,47450,47450,47350,8
|
|
20240607,132100,750559350,47300,47450,47450,47300,39
|
|
20240607,132000,748710200,47450,47350,47500,47350,72
|
|
20240607,131900,745293850,47300,47300,47300,47300,2
|
|
20240607,131800,745199250,47350,47400,47450,47300,64
|
|
20240607,131700,742163550,47450,47300,47450,47250,800
|
|
20240607,131600,704325750,47400,47350,47450,47350,21
|
|
20240607,131500,703330350,47300,47350,47350,47300,517
|
|
20240607,131400,678852800,47350,47450,47450,47350,5
|
|
20240607,131300,678615900,47450,47400,47450,47400,2
|
|
20240607,131200,678521050,47450,47400,47450,47400,19
|
|
20240607,131100,677620400,47400,47400,47400,47400,18
|
|
20240607,131000,676767200,47400,47400,47400,47400,5
|
|
20240607,130900,676530200,47350,47400,47400,47350,99
|
|
20240607,130800,671838050,47450,47450,47450,47450,0
|
|
20240607,130700,671838050,47450,47450,47450,47450,2
|
|
20240607,130600,671743150,47400,47400,47400,47400,1
|
|
20240607,130500,671695750,47550,47400,47550,47350,290
|
|
20240607,130400,657942400,47400,47400,47400,47400,7
|
|
20240607,130300,657610600,47400,47400,47400,47400,16
|
|
20240607,130200,656852200,47400,47400,47400,47400,2
|
|
20240607,130100,656757400,47400,47400,47400,47400,7
|
|
20240607,130000,656425600,47400,47400,47400,47350,17
|
|
20240607,125900,655620550,47450,47400,47450,47350,58
|
|
20240607,125800,652871500,47450,47400,47450,47400,4
|
|
20240607,125700,652681800,47400,47400,47450,47400,9
|
|
20240607,125600,652255150,47450,47450,47450,47450,1
|
|
20240607,125500,652207700,47400,47400,47400,47400,1
|
|
20240607,125400,652160300,47400,47450,47550,47400,45
|
|
20240607,125300,650022900,47450,47450,47450,47450,40
|
|
20240607,125200,648124900,47450,47450,47450,47450,8
|
|
20240607,125100,647745300,47450,47450,47450,47450,10
|
|
20240607,125000,647270800,47500,47500,47500,47450,5
|
|
20240607,124900,647033350,47450,47450,47450,47450,8
|
|
20240607,124800,646653750,47450,47350,47450,47350,12
|
|
20240607,124700,646085050,47350,47450,47450,47350,51
|
|
20240607,124600,643669100,47450,47400,47450,47400,16
|
|
20240607,124500,642909950,47350,47350,47400,47350,32
|
|
20240607,124400,641394400,47350,47350,47400,47350,5
|
|
20240607,124300,641157600,47450,47350,47450,47350,3
|
|
20240607,124200,641015450,47350,47450,47500,47350,228
|
|
20240607,124100,630191700,47450,47400,47450,47400,7
|
|
20240607,124000,629859850,47350,47400,47450,47350,194
|
|
20240607,123900,620670950,47400,47400,47400,47400,0
|
|
20240607,123800,620670950,47400,47400,47400,47400,27
|
|
20240607,123700,619391150,47450,47450,47450,47450,12
|
|
20240607,123600,618821750,47450,47450,47450,47450,2
|
|
20240607,123500,618726850,47450,47450,47450,47450,16
|
|
20240607,123400,617967650,47450,47450,47450,47400,8
|
|
20240607,123300,617588100,47450,47450,47450,47400,25
|
|
20240607,123200,616402000,47450,47450,47500,47450,27
|
|
20240607,123100,615120750,47450,47450,47450,47450,0
|
|
20240607,123000,615120750,47450,47500,47550,47400,39
|
|
20240607,122900,613267100,47400,47400,47500,47400,45
|
|
20240607,122800,611130850,47500,47400,47500,47400,5
|
|
20240607,122700,610893750,47400,47400,47450,47400,11
|
|
20240607,122600,610372300,47400,47550,47550,47400,64
|
|
20240607,122500,607330200,47550,47500,47550,47500,26
|
|
20240607,122400,606094500,47550,47550,47550,47550,32
|
|
20240607,122300,604572900,47500,47450,47500,47450,13
|
|
20240607,122200,603955450,47450,47550,47550,47450,27
|
|
20240607,122100,602673100,47500,47500,47550,47500,34
|
|
20240607,122000,601058050,47550,47550,47550,47500,26
|
|
20240607,121900,599821900,47500,47500,47500,47500,1
|
|
20240607,121800,599774400,47500,47500,47500,47500,17
|
|
20240607,121700,598966900,47500,47500,47500,47500,8
|
|
20240607,121600,598586900,47500,47450,47500,47450,3
|
|
20240607,121500,598444500,47450,47450,47500,47450,10
|
|
20240607,121400,597969650,47450,47450,47550,47450,26
|
|
20240607,121300,596733750,47550,47450,47800,47450,592
|
|
20240607,121200,568517500,47450,47450,47450,47450,122
|
|
20240607,121100,562728600,47450,47450,47450,47450,4
|
|
20240607,121000,562538800,47450,47500,47500,47450,58
|
|
20240607,120900,559784650,47450,47450,47450,47450,12
|
|
20240607,120800,559215250,47450,47450,47450,47450,4
|
|
20240607,120700,559025450,47450,47450,47450,47450,7
|
|
20240607,120600,558693300,47450,47450,47450,47450,17
|
|
20240607,120500,557886650,47450,47450,47450,47450,1
|
|
20240607,120400,557839200,47450,47450,47450,47450,6
|
|
20240607,120300,557554500,47450,47450,47450,47450,12
|
|
20240607,120200,556985100,47450,47450,47450,47450,3
|
|
20240607,120100,556842750,47450,47500,47500,47450,15
|
|
20240607,120000,556130950,47450,47450,47450,47450,7
|
|
20240607,115900,555798800,47450,47450,47500,47450,33
|
|
20240607,115800,554232900,47450,47450,47450,47450,9
|
|
20240607,115700,553805850,47450,47450,47450,47450,15
|
|
20240607,115600,553094100,47450,47450,47450,47450,9
|
|
20240607,115500,552667050,47450,47450,47450,47450,10
|
|
20240607,115400,552192550,47450,47450,47450,47450,1
|
|
20240607,115300,552145100,47450,47450,47450,47450,67
|
|
20240607,115200,548965950,47450,47450,47450,47450,2
|
|
20240607,115100,548871050,47500,47500,47500,47500,2
|
|
20240607,115000,548776050,47500,47500,47500,47500,20
|
|
20240607,114900,547826050,47450,47450,47450,47450,42
|
|
20240607,114800,545833150,47500,47500,47500,47500,2
|
|
20240607,114700,545738150,47450,47500,47500,47450,33
|
|
20240607,114600,544171200,47450,47450,47450,47450,10
|
|
20240607,114500,543696700,47450,47450,47500,47450,42
|
|
20240607,114400,541702000,47450,47450,47500,47450,34
|
|
20240607,114300,540087600,47450,47450,47500,47450,15
|
|
20240607,114200,539375700,47450,47450,47450,47450,0
|
|
20240607,114100,539375700,47450,47450,47450,47450,9
|
|
20240607,114000,538948650,47450,47450,47450,47450,7
|
|
20240607,113900,538616500,47450,47450,47450,47450,49
|
|
20240607,113800,536291450,47450,47450,47450,47450,8
|
|
20240607,113700,535911850,47450,47450,47500,47450,6
|
|
20240607,113600,535627100,47450,47450,47450,47450,22
|
|
20240607,113500,534583200,47500,47450,47500,47450,13
|
|
20240607,113400,533965850,47500,47450,47500,47450,11
|
|
20240607,113300,533443500,47450,47450,47450,47450,1
|
|
20240607,113200,533396050,47450,47550,47550,47450,62
|
|
20240607,113100,530448450,47550,47550,47550,47550,1
|
|
20240607,113000,530400900,47550,47550,47550,47550,15
|
|
20240607,112900,529687650,47550,47550,47550,47550,8
|
|
20240607,112800,529307250,47600,47450,47600,47450,7
|
|
20240607,112700,528974400,47550,47550,47550,47550,4
|
|
20240607,112600,528784200,47550,47450,47550,47450,93
|
|
20240607,112500,524366400,47450,47450,47450,47450,11
|
|
20240607,112400,523844450,47450,47400,47450,47400,18
|
|
20240607,112300,522990400,47400,47450,47450,47400,4
|
|
20240607,112200,522800650,47450,47450,47450,47450,12
|
|
20240607,112100,522231250,47450,47500,47500,47450,19
|
|
20240607,112000,521329150,47500,47500,47500,47500,8
|
|
20240607,111900,520949150,47500,47500,47500,47500,3
|
|
20240607,111800,520806650,47500,47500,47550,47500,12
|
|
20240607,111700,520236600,47500,47500,47500,47500,3
|
|
20240607,111600,520094100,47500,47550,47550,47500,13
|
|
20240607,111500,519476350,47550,47500,47550,47500,2
|
|
20240607,111400,519381300,47500,47400,47500,47400,232
|
|
20240607,111300,508361850,47400,47400,47400,47350,116
|
|
20240607,111200,502864000,47400,47450,47450,47400,17
|
|
20240607,111100,502058150,47450,47450,47450,47450,3
|
|
20240607,111000,501915800,47450,47450,47450,47400,53
|
|
20240607,110900,499401000,47400,47400,47400,47400,11
|
|
20240607,110800,498879600,47450,47450,47450,47450,7
|
|
20240607,110700,498547450,47450,47450,47450,47400,24
|
|
20240607,110600,497408700,47400,47450,47450,47400,5
|
|
20240607,110500,497171550,47450,47400,47450,47400,2
|
|
20240607,110400,497076700,47450,47400,47450,47400,45
|
|
20240607,110300,494942500,47400,47400,47400,47400,25
|
|
20240607,110200,493757500,47400,47400,47400,47400,2
|
|
20240607,110100,493662700,47600,47350,47600,47350,3
|
|
20240607,110000,493520400,47350,47350,47350,47350,1
|
|
20240607,105900,493473050,47350,47500,47800,47300,567
|
|
20240607,105800,466442350,47300,47300,47300,47300,24
|
|
20240607,105700,465307150,47700,47700,47700,47700,0
|
|
20240607,105600,465307150,47700,47700,47700,47700,3
|
|
20240607,105500,465164050,47300,47250,47750,47250,546
|
|
20240607,105400,439212200,47350,47350,47350,47350,4
|
|
20240607,105300,439022800,47350,47350,47350,47250,528
|
|
20240607,105200,414053000,47300,47350,47350,47300,39
|
|
20240607,105100,412207100,47300,47300,47300,47300,1
|
|
20240607,105000,412159800,47300,47300,47300,47300,13
|
|
20240607,104900,411544900,47300,47300,47300,47300,20
|
|
20240607,104800,410598900,47300,47300,47350,47300,115
|
|
20240607,104700,405159350,47300,47350,47350,47300,67
|
|
20240607,104600,401989300,47350,47350,47350,47300,12
|
|
20240607,104500,401421350,47350,47350,47350,47350,57
|
|
20240607,104400,398722400,47350,47350,47350,47350,12
|
|
20240607,104300,398154200,47350,47350,47350,47350,20
|
|
20240607,104200,397207200,47350,47450,47450,47350,13
|
|
20240607,104100,396591150,47400,47350,47400,47350,27
|
|
20240607,104000,395311700,47350,47350,47350,47300,39
|
|
20240607,103900,393465400,47300,47300,47300,47300,5
|
|
20240607,103800,393228900,47400,47400,47400,47400,22
|
|
20240607,103700,392186100,47300,47300,47300,47300,0
|
|
20240607,103600,392186100,47300,47300,47300,47300,14
|
|
20240607,103500,391523900,47300,47300,47350,47300,19
|
|
20240607,103400,390625100,47350,47350,47400,47350,108
|
|
20240607,103300,385511250,47350,47400,47400,47350,32
|
|
20240607,103200,383994800,47400,47400,47400,47350,433
|
|
20240607,103100,363472700,47400,47400,47400,47400,0
|
|
20240607,103000,363472700,47400,47450,47450,47400,59
|
|
20240607,102900,360673550,47450,47450,47450,47450,21
|
|
20240607,102800,359677100,47400,47450,47450,47400,36
|
|
20240607,102700,357969300,47450,47500,47500,47400,408
|
|
20240607,102600,338610950,47450,47450,47450,47450,13
|
|
20240607,102500,337994100,47450,47450,47450,47450,158
|
|
20240607,102400,330497000,47450,47450,47450,47450,7
|
|
20240607,102300,330164850,47450,47450,47450,47450,20
|
|
20240607,102200,329215850,47450,47450,47450,47450,11
|
|
20240607,102100,328693900,47450,47450,47450,47450,7
|
|
20240607,102000,328361750,47500,47500,47500,47500,1
|
|
20240607,101900,328314250,47450,47450,47450,47450,7
|
|
20240607,101800,327982100,47450,47500,47500,47450,212
|
|
20240607,101700,317912700,47450,47500,47500,47450,34
|
|
20240607,101600,316298100,47500,47450,47500,47450,51
|
|
20240607,101500,313875950,47450,47500,47550,47450,165
|
|
20240607,101400,306039300,47550,47550,47550,47550,0
|
|
20240607,101300,306039300,47550,47550,47550,47550,2
|
|
20240607,101200,305944200,47550,47500,47550,47500,8
|
|
20240607,101100,305564150,47500,47500,47500,47500,21
|
|
20240607,101000,304566650,47450,47450,47500,47450,85
|
|
20240607,100900,300530850,47400,47450,47450,47400,12
|
|
20240607,100800,299961800,47450,47450,47450,47450,0
|
|
20240607,100700,299961800,47450,47450,47450,47450,10
|
|
20240607,100600,299487300,47450,47450,47450,47450,10
|
|
20240607,100500,299012800,47400,47400,47400,47400,20
|
|
20240607,100400,298064800,47400,47400,47400,47400,5
|
|
20240607,100300,297827800,47300,47750,47750,47300,393
|
|
20240607,100200,279178150,47550,47550,47550,47550,0
|
|
20240607,100100,279178150,47550,47550,47750,47550,33
|
|
20240607,100000,277608800,47700,47550,47700,47550,42
|
|
20240607,095900,275608400,47550,47550,47550,47550,0
|
|
20240607,095800,275608400,47550,47550,47550,47550,24
|
|
20240607,095700,274467200,47550,47700,47700,47550,27
|
|
20240607,095600,273183200,47550,47550,47550,47550,0
|
|
20240607,095500,273183200,47550,47600,47600,47550,67
|
|
20240607,095400,269996050,47700,47700,47700,47700,2
|
|
20240607,095300,269900650,47750,47750,47750,47750,2
|
|
20240607,095200,269805150,47750,47700,47750,47550,566
|
|
20240607,095100,242815250,47700,47750,47750,47700,72
|
|
20240607,095000,239377600,47750,47800,47800,47750,22
|
|
20240607,094900,238326350,47800,47800,47800,47800,13
|
|
20240607,094800,237704950,47800,47800,47800,47800,1
|
|
20240607,094700,237657150,47800,47800,47800,47800,31
|
|
20240607,094600,236175350,47800,47800,47800,47800,51
|
|
20240607,094500,233737550,47800,47800,47800,47800,5
|
|
20240607,094400,233498550,47800,47800,47800,47750,54
|
|
20240607,094300,230917650,47750,47750,47750,47750,23
|
|
20240607,094200,229819400,47800,47800,47800,47800,15
|
|
20240607,094100,229102400,47800,47800,47800,47800,2
|
|
20240607,094000,229006800,47750,47700,47750,47700,54
|
|
20240607,093900,226428350,47650,47650,47650,47650,4
|
|
20240607,093800,226237750,47700,47700,47700,47700,11
|
|
20240607,093700,225713050,47700,47550,47700,47550,81
|
|
20240607,093600,221857800,47500,47500,47600,47500,76
|
|
20240607,093500,218243400,47500,47500,47500,47500,26
|
|
20240607,093400,217008400,47500,47500,47500,47450,28
|
|
20240607,093300,215678600,47500,47500,47500,47500,1
|
|
20240607,093200,215631100,47500,47500,47500,47450,67
|
|
20240607,093100,212448950,47500,47550,47550,47500,370
|
|
20240607,093000,194871250,47550,47550,47550,47550,46
|
|
20240607,092900,192683950,47500,47550,47550,47500,151
|
|
20240607,092800,185504850,47500,47550,47550,47500,81
|
|
20240607,092700,181653750,47550,47550,47550,47550,24
|
|
20240607,092600,180512550,47550,47550,47550,47550,24
|
|
20240607,092500,179371350,47550,47550,47550,47550,51
|
|
20240607,092400,176946300,47550,47550,47550,47550,15
|
|
20240607,092300,176233050,47550,47600,47600,47550,11
|
|
20240607,092200,175709500,47600,47550,47600,47550,33
|
|
20240607,092100,174139350,47550,47750,47750,47550,225
|
|
20240607,092000,163421550,47700,47700,47750,47700,225
|
|
20240607,091900,152688550,47750,47800,47850,47750,54
|
|
20240607,091800,150108900,47850,47800,47900,47800,195
|
|
20240607,091700,140775200,47850,47850,47850,47850,69
|
|
20240607,091600,137473550,47850,47850,47850,47850,1
|
|
20240607,091500,137425700,47850,47850,47850,47850,14
|
|
20240607,091400,136755800,47700,47850,47850,47700,468
|
|
20240607,091300,114417550,47800,47900,47900,47700,158
|
|
20240607,091200,106864750,47700,47700,47900,47700,384
|
|
20240607,091100,88518950,47700,47800,47800,47700,66
|
|
20240607,091000,85367650,47850,47950,47950,47800,105
|
|
20240607,090900,80345950,47900,47900,47900,47800,128
|
|
20240607,090800,74222950,47900,47900,47900,47900,97
|
|
20240607,090700,69576650,47900,47800,47950,47800,50
|
|
20240607,090600,67182850,47800,47900,47900,47800,338
|
|
20240607,090500,50994850,47900,47900,47950,47900,132
|
|
20240607,090400,44668150,47700,47900,47900,47700,28
|
|
20240607,090300,43328100,47900,47700,47900,47700,51
|
|
20240607,090200,40890000,47950,47950,47950,47750,183
|
|
20240607,090100,32128650,48000,47750,48000,47750,129
|
|
20240607,090000,25951600,47750,47700,47750,47700,544
|