625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192200,1103309800,20650,20650,20650,20650,584
|
|
20240604,192100,1103309800,20650,20650,20650,20650,0
|
|
20240604,192000,1103309800,20650,20650,20650,20650,0
|
|
20240604,191900,1103309800,20650,20650,20650,20650,0
|
|
20240604,191800,1103309800,20650,20650,20650,20650,0
|
|
20240604,191700,1103309800,20650,20650,20650,20650,0
|
|
20240604,191600,1103309800,20650,20650,20650,20650,0
|
|
20240604,191500,1103309800,20650,20650,20650,20650,0
|
|
20240604,191400,1103309800,20650,20650,20650,20650,0
|
|
20240604,191300,1103309800,20650,20650,20650,20650,0
|
|
20240604,191200,1103309800,20650,20650,20650,20650,0
|
|
20240604,191100,1103309800,20650,20650,20650,20650,0
|
|
20240604,191000,1103309800,20650,20650,20650,20650,0
|
|
20240604,190900,1103309800,20650,20650,20650,20650,0
|
|
20240604,190800,1103309800,20650,20650,20650,20650,0
|
|
20240604,190700,1103309800,20650,20650,20650,20650,0
|
|
20240604,190600,1103309800,20650,20650,20650,20650,0
|
|
20240604,190500,1103309800,20650,20650,20650,20650,0
|
|
20240604,190400,1103309800,20650,20650,20650,20650,0
|
|
20240604,190300,1103309800,20650,20650,20650,20650,0
|
|
20240604,190200,1103309800,20650,20650,20650,20650,0
|
|
20240604,190100,1103309800,20650,20650,20650,20650,0
|
|
20240604,190000,1103309800,20650,20650,20650,20650,0
|
|
20240604,185900,1103309800,20650,20650,20650,20650,0
|
|
20240604,185800,1103309800,20650,20650,20650,20650,0
|
|
20240604,185700,1103309800,20650,20650,20650,20650,0
|
|
20240604,185600,1103309800,20650,20650,20650,20650,0
|
|
20240604,185500,1103309800,20650,20650,20650,20650,0
|
|
20240604,185400,1103309800,20650,20650,20650,20650,0
|
|
20240604,185300,1103309800,20650,20650,20650,20650,0
|
|
20240604,185200,1103309800,20650,20650,20650,20650,584
|
|
20240604,185100,1103309800,20650,20650,20650,20650,0
|
|
20240604,185000,1103309800,20650,20650,20650,20650,0
|
|
20240604,184900,1103309800,20650,20650,20650,20650,0
|
|
20240604,184800,1103309800,20650,20650,20650,20650,0
|
|
20240604,184700,1103309800,20650,20650,20650,20650,0
|
|
20240604,184600,1103309800,20650,20650,20650,20650,0
|
|
20240604,184500,1103309800,20650,20650,20650,20650,0
|
|
20240604,184400,1103309800,20650,20650,20650,20650,0
|
|
20240604,184300,1103309800,20650,20650,20650,20650,0
|
|
20240604,184200,1103309800,20650,20650,20650,20650,0
|
|
20240604,184100,1103309800,20650,20650,20650,20650,0
|
|
20240604,184000,1103309800,20650,20650,20650,20650,0
|
|
20240604,183900,1103309800,20650,20650,20650,20650,0
|
|
20240604,183800,1103309800,20650,20650,20650,20650,0
|
|
20240604,183700,1103309800,20650,20650,20650,20650,0
|
|
20240604,183600,1103309800,20650,20650,20650,20650,0
|
|
20240604,183500,1103309800,20650,20650,20650,20650,0
|
|
20240604,183400,1103309800,20650,20650,20650,20650,0
|
|
20240604,183300,1103309800,20650,20650,20650,20650,0
|
|
20240604,183200,1103309800,20650,20650,20650,20650,0
|
|
20240604,183100,1103309800,20650,20650,20650,20650,0
|
|
20240604,183000,1103309800,20650,20650,20650,20650,0
|
|
20240604,182900,1103309800,20650,20650,20650,20650,0
|
|
20240604,182800,1103309800,20650,20650,20650,20650,0
|
|
20240604,182700,1103309800,20650,20650,20650,20650,0
|
|
20240604,182600,1103309800,20650,20650,20650,20650,0
|
|
20240604,182500,1103309800,20650,20650,20650,20650,0
|
|
20240604,182400,1103309800,20650,20650,20650,20650,0
|
|
20240604,182300,1103309800,20650,20650,20650,20650,0
|
|
20240604,182200,1103309800,20650,20650,20650,20650,584
|
|
20240604,182100,1103309800,20650,20650,20650,20650,0
|
|
20240604,182000,1103309800,20650,20650,20650,20650,0
|
|
20240604,181900,1103309800,20650,20650,20650,20650,0
|
|
20240604,181800,1103309800,20650,20650,20650,20650,0
|
|
20240604,181700,1103309800,20650,20650,20650,20650,0
|
|
20240604,181600,1103309800,20650,20650,20650,20650,0
|
|
20240604,181500,1103309800,20650,20650,20650,20650,0
|
|
20240604,181400,1103309800,20650,20650,20650,20650,0
|
|
20240604,181300,1103309800,20650,20650,20650,20650,0
|
|
20240604,181200,1103309800,20650,20650,20650,20650,0
|
|
20240604,181100,1103309800,20650,20650,20650,20650,0
|
|
20240604,181000,1103309800,20650,20650,20650,20650,0
|
|
20240604,180900,1103309800,20650,20650,20650,20650,0
|
|
20240604,180800,1103309800,20650,20650,20650,20650,0
|
|
20240604,180700,1103309800,20650,20650,20650,20650,0
|
|
20240604,180600,1103309800,20650,20650,20650,20650,0
|
|
20240604,180500,1103309800,20650,20650,20650,20650,0
|
|
20240604,180400,1103309800,20650,20650,20650,20650,0
|
|
20240604,180300,1103309800,20650,20650,20650,20650,0
|
|
20240604,180200,1103309800,20650,20650,20650,20650,0
|
|
20240604,180100,1103309800,20650,20650,20650,20650,0
|
|
20240604,180000,1103309800,20650,20650,20650,20650,0
|
|
20240604,175900,1103309800,20650,20650,20650,20650,0
|
|
20240604,175800,1103309800,20650,20650,20650,20650,0
|
|
20240604,175700,1103309800,20650,20650,20650,20650,0
|
|
20240604,175600,1103309800,20650,20650,20650,20650,0
|
|
20240604,175500,1103309800,20650,20650,20650,20650,0
|
|
20240604,175400,1103309800,20650,20650,20650,20650,0
|
|
20240604,175300,1103309800,20650,20650,20650,20650,0
|
|
20240604,175200,1103309800,20650,20650,20650,20650,584
|
|
20240604,175100,1103309800,20650,20650,20650,20650,0
|
|
20240604,175000,1103309800,20650,20650,20650,20650,0
|
|
20240604,174900,1103309800,20650,20650,20650,20650,0
|
|
20240604,174800,1103309800,20650,20650,20650,20650,0
|
|
20240604,174700,1103309800,20650,20650,20650,20650,0
|
|
20240604,174600,1103309800,20650,20650,20650,20650,0
|
|
20240604,174500,1103309800,20650,20650,20650,20650,0
|
|
20240604,174400,1103309800,20650,20650,20650,20650,0
|
|
20240604,174300,1103309800,20650,20650,20650,20650,0
|
|
20240604,174200,1103309800,20650,20650,20650,20650,0
|
|
20240604,174100,1103309800,20650,20650,20650,20650,0
|
|
20240604,174000,1103309800,20650,20650,20650,20650,0
|
|
20240604,173900,1103309800,20650,20650,20650,20650,0
|
|
20240604,173800,1103309800,20650,20650,20650,20650,0
|
|
20240604,173700,1103309800,20650,20650,20650,20650,0
|
|
20240604,173600,1103309800,20650,20650,20650,20650,0
|
|
20240604,173500,1103309800,20650,20650,20650,20650,0
|
|
20240604,173400,1103309800,20650,20650,20650,20650,0
|
|
20240604,173300,1103309800,20650,20650,20650,20650,0
|
|
20240604,173200,1103309800,20650,20650,20650,20650,0
|
|
20240604,173100,1103309800,20650,20650,20650,20650,0
|
|
20240604,173000,1103309800,20650,20650,20650,20650,0
|
|
20240604,172900,1103309800,20650,20650,20650,20650,0
|
|
20240604,172800,1103309800,20650,20650,20650,20650,0
|
|
20240604,172700,1103309800,20650,20650,20650,20650,0
|
|
20240604,172600,1103309800,20650,20650,20650,20650,0
|
|
20240604,172500,1103309800,20650,20650,20650,20650,0
|
|
20240604,172400,1103309800,20650,20650,20650,20650,0
|
|
20240604,172300,1103309800,20650,20650,20650,20650,0
|
|
20240604,172200,1103309800,20650,20650,20650,20650,584
|
|
20240604,172100,1103309800,20650,20650,20650,20650,0
|
|
20240604,172000,1103309800,20650,20650,20650,20650,0
|
|
20240604,171900,1103309800,20650,20650,20650,20650,0
|
|
20240604,171800,1103309800,20650,20650,20650,20650,0
|
|
20240604,171700,1103309800,20650,20650,20650,20650,0
|
|
20240604,171600,1103309800,20650,20650,20650,20650,0
|
|
20240604,171500,1103309800,20650,20650,20650,20650,0
|
|
20240604,171400,1103309800,20650,20650,20650,20650,0
|
|
20240604,171300,1103309800,20650,20650,20650,20650,0
|
|
20240604,171200,1103309800,20650,20650,20650,20650,0
|
|
20240604,171100,1103309800,20650,20650,20650,20650,0
|
|
20240604,171000,1103309800,20650,20650,20650,20650,0
|
|
20240604,170900,1103309800,20650,20650,20650,20650,0
|
|
20240604,170800,1103309800,20650,20650,20650,20650,0
|
|
20240604,170700,1103309800,20650,20650,20650,20650,0
|
|
20240604,170600,1103309800,20650,20650,20650,20650,0
|
|
20240604,170500,1103309800,20650,20650,20650,20650,0
|
|
20240604,170400,1103309800,20650,20650,20650,20650,0
|
|
20240604,170300,1103309800,20650,20650,20650,20650,0
|
|
20240604,170200,1103309800,20650,20650,20650,20650,0
|
|
20240604,170100,1103309800,20650,20650,20650,20650,0
|
|
20240604,170000,1103309800,20650,20650,20650,20650,0
|
|
20240604,165900,1103309800,20650,20650,20650,20650,0
|
|
20240604,165800,1103309800,20650,20650,20650,20650,0
|
|
20240604,165700,1103309800,20650,20650,20650,20650,0
|
|
20240604,165600,1103309800,20650,20650,20650,20650,0
|
|
20240604,165500,1103309800,20650,20650,20650,20650,0
|
|
20240604,165400,1103309800,20650,20650,20650,20650,0
|
|
20240604,165300,1103309800,20650,20650,20650,20650,0
|
|
20240604,165200,1103309800,20650,20650,20650,20650,584
|
|
20240604,165100,1103309800,20650,20650,20650,20650,0
|
|
20240604,165000,1103309800,20650,20650,20650,20650,0
|
|
20240604,164900,1103309800,20650,20650,20650,20650,0
|
|
20240604,164800,1103309800,20650,20650,20650,20650,0
|
|
20240604,164700,1103309800,20650,20650,20650,20650,0
|
|
20240604,164600,1103309800,20650,20650,20650,20650,0
|
|
20240604,164500,1103309800,20650,20650,20650,20650,0
|
|
20240604,164400,1103309800,20650,20650,20650,20650,0
|
|
20240604,164300,1103309800,20650,20650,20650,20650,0
|
|
20240604,164200,1103309800,20650,20650,20650,20650,0
|
|
20240604,164100,1103309800,20650,20650,20650,20650,0
|
|
20240604,164000,1103309800,20650,20650,20650,20650,0
|
|
20240604,163900,1103309800,20650,20650,20650,20650,0
|
|
20240604,163800,1103309800,20650,20650,20650,20650,0
|
|
20240604,163700,1103309800,20650,20650,20650,20650,0
|
|
20240604,163600,1103309800,20650,20650,20650,20650,0
|
|
20240604,163500,1103309800,20650,20650,20650,20650,0
|
|
20240604,163400,1103309800,20650,20650,20650,20650,0
|
|
20240604,163300,1103309800,20650,20650,20650,20650,0
|
|
20240604,163200,1103309800,20650,20650,20650,20650,0
|
|
20240604,163100,1103309800,20650,20650,20650,20650,0
|
|
20240604,163000,1103309800,20650,20650,20650,20650,0
|
|
20240604,162900,1103309800,20650,20650,20650,20650,0
|
|
20240604,162800,1103309800,20650,20650,20650,20650,0
|
|
20240604,162700,1103309800,20650,20650,20650,20650,0
|
|
20240604,162600,1103309800,20650,20650,20650,20650,0
|
|
20240604,162500,1103309800,20650,20650,20650,20650,0
|
|
20240604,162400,1103309800,20650,20650,20650,20650,0
|
|
20240604,162300,1103309800,20650,20650,20650,20650,0
|
|
20240604,162200,1103309800,20650,20650,20650,20650,584
|
|
20240604,162100,1103309800,20650,20650,20650,20650,0
|
|
20240604,162000,1103309800,20650,20650,20650,20650,0
|
|
20240604,161900,1103309800,20650,20650,20650,20650,0
|
|
20240604,161800,1103309800,20650,20650,20650,20650,0
|
|
20240604,161700,1103309800,20650,20650,20650,20650,0
|
|
20240604,161600,1103309800,20650,20650,20650,20650,0
|
|
20240604,161500,1103309800,20650,20650,20650,20650,0
|
|
20240604,161400,1103309800,20650,20650,20650,20650,0
|
|
20240604,161300,1103309800,20650,20650,20650,20650,0
|
|
20240604,161200,1103309800,20650,20650,20650,20650,0
|
|
20240604,161100,1103309800,20650,20650,20650,20650,0
|
|
20240604,161000,1103309800,20650,20650,20650,20650,0
|
|
20240604,160900,1103309800,20650,20650,20650,20650,0
|
|
20240604,160800,1103309800,20650,20650,20650,20650,0
|
|
20240604,160700,1103309800,20650,20650,20650,20650,0
|
|
20240604,160600,1103309800,20650,20650,20650,20650,0
|
|
20240604,160500,1103309800,20650,20650,20650,20650,0
|
|
20240604,160400,1103309800,20650,20650,20650,20650,0
|
|
20240604,160300,1103309800,20650,20650,20650,20650,0
|
|
20240604,160200,1103309800,20650,20650,20650,20650,0
|
|
20240604,160100,1103309800,20650,20650,20650,20650,0
|
|
20240604,160000,1103309800,20650,20650,20650,20650,0
|
|
20240604,155900,1103309800,20650,20650,20650,20650,0
|
|
20240604,155800,1103309800,20650,20650,20650,20650,0
|
|
20240604,155700,1103309800,20650,20650,20650,20650,0
|
|
20240604,155600,1103309800,20650,20650,20650,20650,0
|
|
20240604,155500,1103309800,20650,20650,20650,20650,0
|
|
20240604,155400,1103309800,20650,20650,20650,20650,0
|
|
20240604,155300,1103309800,20650,20650,20650,20650,0
|
|
20240604,155200,1103309800,20650,20650,20650,20650,584
|
|
20240604,155100,1103309800,20650,20650,20650,20650,0
|
|
20240604,155000,1103309800,20650,20650,20650,20650,0
|
|
20240604,154900,1103309800,20650,20650,20650,20650,0
|
|
20240604,154800,1103309800,20650,20650,20650,20650,0
|
|
20240604,154700,1103309800,20650,20650,20650,20650,0
|
|
20240604,154600,1103309800,20650,20650,20650,20650,0
|
|
20240604,154500,1103309800,20650,20650,20650,20650,0
|
|
20240604,154400,1103309800,20650,20650,20650,20650,0
|
|
20240604,154300,1103309800,20650,20650,20650,20650,0
|
|
20240604,154200,1103309800,20650,20650,20650,20650,0
|
|
20240604,154100,1103309800,20650,20650,20650,20650,0
|
|
20240604,154000,1103309800,20650,20650,20650,20650,0
|
|
20240604,153900,1103309800,20650,20650,20650,20650,0
|
|
20240604,153800,1103309800,20650,20650,20650,20650,0
|
|
20240604,153700,1103309800,20650,20650,20650,20650,0
|
|
20240604,153600,1103309800,20650,20650,20650,20650,0
|
|
20240604,153500,1103309800,20650,20650,20650,20650,0
|
|
20240604,153400,1103309800,20650,20650,20650,20650,0
|
|
20240604,153300,1103309800,20650,20650,20650,20650,0
|
|
20240604,153200,1103309800,20650,20650,20650,20650,0
|
|
20240604,153100,1103309800,20650,20650,20650,20650,0
|
|
20240604,153000,1103309800,20650,20650,20650,20650,584
|
|
20240604,152900,1091250200,20650,20650,20650,20650,0
|
|
20240604,152800,1091250200,20650,20650,20650,20650,0
|
|
20240604,152700,1091250200,20650,20650,20650,20650,0
|
|
20240604,152600,1091250200,20650,20650,20650,20650,0
|
|
20240604,152500,1091250200,20650,20650,20650,20650,0
|
|
20240604,152400,1091250200,20650,20650,20650,20650,0
|
|
20240604,152300,1091250200,20650,20650,20650,20650,0
|
|
20240604,152200,1091250200,20650,20650,20650,20650,0
|
|
20240604,152100,1091250200,20650,20650,20650,20650,0
|
|
20240604,152000,1091250200,20650,20650,20650,20650,0
|
|
20240604,151900,1091250200,20650,20700,20700,20650,58
|
|
20240604,151800,1090049850,20650,20650,20650,20650,3
|
|
20240604,151700,1089987900,20700,20700,20700,20700,1
|
|
20240604,151600,1089967200,20700,20700,20700,20700,0
|
|
20240604,151500,1089967200,20700,20650,20700,20650,6
|
|
20240604,151400,1089843200,20650,20700,20700,20650,311
|
|
20240604,151300,1083420300,20700,20700,20700,20700,307
|
|
20240604,151200,1077065400,20750,20750,20750,20750,0
|
|
20240604,151100,1077065400,20750,20750,20750,20750,9
|
|
20240604,151000,1076878650,20700,20700,20700,20700,1
|
|
20240604,150900,1076857950,20700,20700,20700,20700,3
|
|
20240604,150800,1076795850,20700,20700,20700,20700,0
|
|
20240604,150700,1076795850,20700,20700,20700,20700,0
|
|
20240604,150600,1076795850,20700,20750,20750,20700,12
|
|
20240604,150500,1076547350,20700,20700,20700,20700,3
|
|
20240604,150400,1076485250,20700,20700,20700,20700,0
|
|
20240604,150300,1076485250,20700,20750,20750,20700,881
|
|
20240604,150200,1058205100,20750,20750,20750,20750,0
|
|
20240604,150100,1058205100,20750,20700,20750,20700,8
|
|
20240604,150000,1058039450,20700,20700,20700,20700,31
|
|
20240604,145900,1057397750,20700,20700,20700,20700,4
|
|
20240604,145800,1057314950,20700,20700,20700,20700,5
|
|
20240604,145700,1057211450,20700,20700,20700,20700,0
|
|
20240604,145600,1057211450,20700,20700,20700,20700,2
|
|
20240604,145500,1057170050,20700,20650,20700,20650,343
|
|
20240604,145400,1050070000,20700,20700,20700,20700,0
|
|
20240604,145300,1050070000,20700,20700,20700,20700,0
|
|
20240604,145200,1050070000,20700,20650,20700,20650,1004
|
|
20240604,145100,1029289750,20700,20650,20700,20650,29
|
|
20240604,145000,1028690800,20700,20700,20700,20650,33
|
|
20240604,144900,1028007800,20700,20700,20700,20700,3
|
|
20240604,144800,1027945700,20650,20650,20650,20650,2
|
|
20240604,144700,1027904400,20650,20650,20650,20650,324
|
|
20240604,144600,1021213800,20600,20650,20650,20600,18
|
|
20240604,144500,1020842500,20650,20650,20650,20650,0
|
|
20240604,144400,1020842500,20650,20600,20650,20600,98
|
|
20240604,144300,1018823650,20600,20650,20650,20600,2
|
|
20240604,144200,1018782400,20600,20600,20600,20600,0
|
|
20240604,144100,1018782400,20600,20600,20600,20600,0
|
|
20240604,144000,1018782400,20600,20650,20650,20600,506
|
|
20240604,143900,1008355150,20700,20700,20700,20700,2
|
|
20240604,143800,1008313750,20650,20650,20650,20650,12
|
|
20240604,143700,1008065950,20650,20650,20700,20650,129
|
|
20240604,143600,1005401300,20650,20750,20750,20650,105
|
|
20240604,143500,1003232700,20700,20650,20700,20650,12
|
|
20240604,143400,1002984750,20700,20700,20700,20650,193
|
|
20240604,143300,998998950,20700,20700,20700,20700,651
|
|
20240604,143200,985523250,20700,20750,20750,20700,999
|
|
20240604,143100,964798050,20750,20750,20750,20750,41
|
|
20240604,143000,963947300,20750,20750,20750,20750,127
|
|
20240604,142900,961312050,20750,20750,20750,20750,0
|
|
20240604,142800,961312050,20750,20750,20750,20750,15
|
|
20240604,142700,961000800,20750,20750,20750,20750,31
|
|
20240604,142600,960357550,20750,20750,20750,20750,0
|
|
20240604,142500,960357550,20750,20750,20750,20750,0
|
|
20240604,142400,960357550,20750,20750,20750,20750,1
|
|
20240604,142300,960336800,20700,20700,20700,20700,0
|
|
20240604,142200,960336800,20700,20700,20700,20700,0
|
|
20240604,142100,960336800,20700,20700,20700,20700,0
|
|
20240604,142000,960336800,20700,20700,20700,20700,0
|
|
20240604,141900,960336800,20700,20700,20700,20700,9
|
|
20240604,141800,960150500,20700,20700,20700,20700,0
|
|
20240604,141700,960150500,20700,20700,20700,20700,0
|
|
20240604,141600,960150500,20700,20750,20750,20700,32
|
|
20240604,141500,959487800,20750,20750,20750,20750,0
|
|
20240604,141400,959487800,20750,20750,20750,20750,0
|
|
20240604,141300,959487800,20750,20750,20750,20750,0
|
|
20240604,141200,959487800,20750,20750,20750,20750,10
|
|
20240604,141100,959280300,20700,20700,20700,20700,0
|
|
20240604,141000,959280300,20700,20750,20750,20700,65
|
|
20240604,140900,957933800,20750,20750,20750,20750,0
|
|
20240604,140800,957933800,20750,20750,20750,20750,0
|
|
20240604,140700,957933800,20750,20750,20750,20750,0
|
|
20240604,140600,957933800,20750,20750,20750,20750,0
|
|
20240604,140500,957933800,20750,20750,20750,20750,1
|
|
20240604,140400,957913050,20750,20750,20750,20750,20
|
|
20240604,140300,957498050,20700,20700,20700,20700,32
|
|
20240604,140200,956835650,20750,20750,20750,20750,5
|
|
20240604,140100,956731900,20700,20700,20700,20700,2
|
|
20240604,140000,956690500,20750,20750,20750,20750,2
|
|
20240604,135900,956649000,20800,20800,20800,20800,10
|
|
20240604,135800,956441000,20800,20800,20800,20800,5
|
|
20240604,135700,956337000,20800,20800,20800,20800,0
|
|
20240604,135600,956337000,20800,20800,20800,20800,0
|
|
20240604,135500,956337000,20800,20750,20800,20700,153
|
|
20240604,135400,953164000,20800,20750,20800,20750,125
|
|
20240604,135300,950565250,20800,20800,20800,20800,5
|
|
20240604,135200,950461250,20800,20800,20800,20800,0
|
|
20240604,135100,950461250,20800,20800,20800,20800,0
|
|
20240604,135000,950461250,20800,20800,20800,20800,0
|
|
20240604,134900,950461250,20800,20800,20800,20800,0
|
|
20240604,134800,950461250,20800,20800,20800,20800,40
|
|
20240604,134700,949629250,20800,20800,20800,20800,0
|
|
20240604,134600,949629250,20800,20800,20800,20800,127
|
|
20240604,134500,946987650,20800,20800,20800,20800,1
|
|
20240604,134400,946966850,20750,20750,20750,20750,0
|
|
20240604,134300,946966850,20750,20750,20750,20750,400
|
|
20240604,134200,938666850,20800,20800,20800,20800,0
|
|
20240604,134100,938666850,20800,20800,20800,20800,158
|
|
20240604,134000,935380450,20850,20850,20850,20850,0
|
|
20240604,133900,935380450,20850,20850,20850,20850,0
|
|
20240604,133800,935380450,20850,20850,20850,20850,0
|
|
20240604,133700,935380450,20850,20850,20850,20850,0
|
|
20240604,133600,935380450,20850,20850,20850,20850,1
|
|
20240604,133500,935359600,20850,20850,20850,20850,67
|
|
20240604,133400,933962650,20850,20850,20850,20850,0
|
|
20240604,133300,933962650,20850,20850,20850,20850,0
|
|
20240604,133200,933962650,20850,20850,20850,20850,0
|
|
20240604,133100,933962650,20850,20850,20850,20850,0
|
|
20240604,133000,933962650,20850,20850,20850,20850,0
|
|
20240604,132900,933962650,20850,20850,20850,20850,0
|
|
20240604,132800,933962650,20850,20850,20850,20850,0
|
|
20240604,132700,933962650,20850,20850,20850,20850,0
|
|
20240604,132600,933962650,20850,20850,20850,20850,0
|
|
20240604,132500,933962650,20850,20850,20850,20850,63
|
|
20240604,132400,932649100,20850,20850,20850,20850,0
|
|
20240604,132300,932649100,20850,20850,20850,20850,0
|
|
20240604,132200,932649100,20850,20850,20850,20850,0
|
|
20240604,132100,932649100,20850,20850,20850,20850,24
|
|
20240604,132000,932148700,20850,20850,20850,20850,10
|
|
20240604,131900,931940200,20800,20800,20800,20800,1
|
|
20240604,131800,931919400,20850,20850,20850,20850,0
|
|
20240604,131700,931919400,20850,20850,20850,20850,0
|
|
20240604,131600,931919400,20850,20850,20850,20850,1
|
|
20240604,131500,931898550,20750,20750,20750,20750,0
|
|
20240604,131400,931898550,20750,20750,20750,20750,0
|
|
20240604,131300,931898550,20750,20750,20750,20750,0
|
|
20240604,131200,931898550,20750,20750,20750,20750,3
|
|
20240604,131100,931836300,20800,20800,20800,20800,0
|
|
20240604,131000,931836300,20800,20800,20800,20800,67
|
|
20240604,130900,930442700,20800,20800,20800,20800,3
|
|
20240604,130800,930380300,20800,20800,20800,20800,2
|
|
20240604,130700,930338700,20800,20750,20800,20750,18
|
|
20240604,130600,929965150,20750,20750,20800,20750,389
|
|
20240604,130500,921893350,20800,20800,20800,20800,0
|
|
20240604,130400,921893350,20800,20750,20800,20750,5
|
|
20240604,130300,921789450,20850,20850,20850,20850,0
|
|
20240604,130200,921789450,20850,20850,20850,20850,0
|
|
20240604,130100,921789450,20850,20850,20850,20850,0
|
|
20240604,130000,921789450,20850,20850,20850,20850,0
|
|
20240604,125900,921789450,20850,20850,20850,20850,0
|
|
20240604,125800,921789450,20850,20850,20850,20850,0
|
|
20240604,125700,921789450,20850,20850,20850,20850,0
|
|
20240604,125600,921789450,20850,20850,20850,20850,200
|
|
20240604,125500,917619450,20800,20750,20800,20750,29
|
|
20240604,125400,917016500,20700,20850,20850,20700,309
|
|
20240604,125300,910610500,20850,20850,20850,20850,0
|
|
20240604,125200,910610500,20850,20850,20850,20850,0
|
|
20240604,125100,910610500,20850,20850,20850,20850,0
|
|
20240604,125000,910610500,20850,20850,20850,20850,0
|
|
20240604,124900,910610500,20850,20850,20850,20850,0
|
|
20240604,124800,910610500,20850,20850,20850,20850,0
|
|
20240604,124700,910610500,20850,20850,20850,20850,56
|
|
20240604,124600,909442900,20800,20800,20800,20800,0
|
|
20240604,124500,909442900,20800,20800,20800,20800,1
|
|
20240604,124400,909422100,20750,20750,20750,20750,0
|
|
20240604,124300,909422100,20750,20750,20750,20750,0
|
|
20240604,124200,909422100,20750,20750,20750,20750,1
|
|
20240604,124100,909401350,20750,20750,20750,20750,0
|
|
20240604,124000,909401350,20750,20750,20750,20750,40
|
|
20240604,123900,908571350,20850,20850,20850,20850,0
|
|
20240604,123800,908571350,20850,20850,20850,20850,0
|
|
20240604,123700,908571350,20850,20850,20850,20850,6
|
|
20240604,123600,908446250,20850,20850,20850,20850,8
|
|
20240604,123500,908279450,20750,20750,20750,20750,447
|
|
20240604,123400,899004200,20750,20750,20750,20750,0
|
|
20240604,123300,899004200,20750,20750,20750,20750,272
|
|
20240604,123200,893360200,20800,20800,20800,20800,0
|
|
20240604,123100,893360200,20800,20800,20800,20800,0
|
|
20240604,123000,893360200,20800,20800,20800,20800,0
|
|
20240604,122900,893360200,20800,20800,20800,20800,569
|
|
20240604,122800,881525000,20800,20800,20800,20800,569
|
|
20240604,122700,869689800,20800,20800,20800,20800,1
|
|
20240604,122600,869669000,20850,20850,20850,20850,0
|
|
20240604,122500,869669000,20850,20850,20850,20850,0
|
|
20240604,122400,869669000,20850,20850,20850,20850,65
|
|
20240604,122300,868313750,20850,20850,20850,20850,34
|
|
20240604,122200,867604850,20850,20850,20850,20850,71
|
|
20240604,122100,866124500,20850,20850,20850,20850,0
|
|
20240604,122000,866124500,20850,20850,20850,20850,0
|
|
20240604,121900,866124500,20850,20850,20850,20850,11
|
|
20240604,121800,865895150,20850,20850,20850,20850,4
|
|
20240604,121700,865811750,20850,20850,20850,20850,9
|
|
20240604,121600,865624100,20850,20850,20850,20850,6
|
|
20240604,121500,865499000,20850,20850,20850,20850,1
|
|
20240604,121400,865478150,20800,20800,20800,20800,60
|
|
20240604,121300,864230150,20800,20800,20800,20800,0
|
|
20240604,121200,864230150,20800,20800,20800,20800,0
|
|
20240604,121100,864230150,20800,20800,20800,20800,0
|
|
20240604,121000,864230150,20800,20800,20800,20800,20
|
|
20240604,120900,863814150,20800,20800,20800,20800,0
|
|
20240604,120800,863814150,20800,20800,20800,20800,0
|
|
20240604,120700,863814150,20800,20800,20800,20800,20
|
|
20240604,120600,863398150,20800,20850,20850,20800,11
|
|
20240604,120500,863169300,20800,20800,20800,20800,3
|
|
20240604,120400,863106900,20800,20900,20900,20800,200
|
|
20240604,120300,858938800,20900,20900,20900,20900,0
|
|
20240604,120200,858938800,20900,20900,20900,20900,3
|
|
20240604,120100,858876100,20900,20950,20950,20900,4
|
|
20240604,120000,858792350,20950,20950,20950,20950,0
|
|
20240604,115900,858792350,20950,20950,20950,20950,0
|
|
20240604,115800,858792350,20950,20950,20950,20950,0
|
|
20240604,115700,858792350,20950,20950,20950,20950,0
|
|
20240604,115600,858792350,20950,20950,20950,20950,0
|
|
20240604,115500,858792350,20950,20950,20950,20950,1
|
|
20240604,115400,858771400,20950,20950,20950,20950,0
|
|
20240604,115300,858771400,20950,21000,21000,20950,15
|
|
20240604,115200,858456600,21000,21000,21000,21000,1
|
|
20240604,115100,858435600,21000,20950,21000,20950,98
|
|
20240604,115000,856379600,21000,21000,21000,21000,5
|
|
20240604,114900,856274600,21000,21000,21000,21000,1
|
|
20240604,114800,856253600,21050,21050,21050,21050,0
|
|
20240604,114700,856253600,21050,21000,21050,21000,353
|
|
20240604,114600,848823800,21000,21000,21000,21000,17
|
|
20240604,114500,848466800,21000,21000,21000,21000,28
|
|
20240604,114400,847878800,21050,21000,21050,21000,430
|
|
20240604,114300,838848350,20950,20950,20950,20950,83
|
|
20240604,114200,837109500,20900,20900,20900,20900,495
|
|
20240604,114100,826764000,20850,20850,20850,20850,0
|
|
20240604,114000,826764000,20850,20850,20850,20850,0
|
|
20240604,113900,826764000,20850,20850,20850,20850,0
|
|
20240604,113800,826764000,20850,20850,20850,20850,199
|
|
20240604,113700,822614850,20850,20850,20850,20850,0
|
|
20240604,113600,822614850,20850,20850,20850,20850,803
|
|
20240604,113500,805872300,20900,20900,20900,20900,200
|
|
20240604,113400,801692300,20900,20850,20900,20850,555
|
|
20240604,113300,790119800,20750,20750,20750,20750,0
|
|
20240604,113200,790119800,20750,20750,20750,20750,0
|
|
20240604,113100,790119800,20750,20750,20750,20750,0
|
|
20240604,113000,790119800,20750,20750,20750,20750,0
|
|
20240604,112900,790119800,20750,20750,20750,20750,0
|
|
20240604,112800,790119800,20750,20750,20750,20750,0
|
|
20240604,112700,790119800,20750,20750,20750,20750,3
|
|
20240604,112600,790057550,20750,20750,20750,20750,0
|
|
20240604,112500,790057550,20750,20750,20750,20750,0
|
|
20240604,112400,790057550,20750,20750,20750,20750,100
|
|
20240604,112300,787982550,20750,20750,20750,20750,0
|
|
20240604,112200,787982550,20750,20750,20750,20750,0
|
|
20240604,112100,787982550,20750,20750,20750,20750,0
|
|
20240604,112000,787982550,20750,20750,20750,20750,0
|
|
20240604,111900,787982550,20750,20800,20800,20750,22
|
|
20240604,111800,787525550,20800,20800,20800,20800,0
|
|
20240604,111700,787525550,20800,20800,20800,20800,0
|
|
20240604,111600,787525550,20800,20800,20800,20800,15
|
|
20240604,111500,787213550,20750,20750,20750,20750,25
|
|
20240604,111400,786694800,20800,20800,20800,20800,10
|
|
20240604,111300,786486800,20800,20800,20800,20800,10
|
|
20240604,111200,786278800,20800,20800,20800,20800,315
|
|
20240604,111100,779726800,20850,20850,20850,20850,0
|
|
20240604,111000,779726800,20850,20850,20850,20850,100
|
|
20240604,110900,777641800,20850,20900,20900,20850,31
|
|
20240604,110800,776995400,20900,20900,20900,20900,0
|
|
20240604,110700,776995400,20900,20900,20900,20900,19
|
|
20240604,110600,776598300,20900,20900,20900,20900,315
|
|
20240604,110500,770014800,20900,20900,20900,20900,0
|
|
20240604,110400,770014800,20900,20950,20950,20900,202
|
|
20240604,110300,765792900,20900,20900,20900,20900,181
|
|
20240604,110200,762010000,20850,20900,20900,20850,181
|
|
20240604,110100,758234750,20900,20900,20900,20900,0
|
|
20240604,110000,758234750,20900,20900,20900,20900,0
|
|
20240604,105900,758234750,20900,20950,20950,20900,133
|
|
20240604,105800,755449950,20950,20950,20950,20950,47
|
|
20240604,105700,754465300,20950,20950,20950,20950,0
|
|
20240604,105600,754465300,20950,20950,20950,20950,0
|
|
20240604,105500,754465300,20950,20950,20950,20950,0
|
|
20240604,105400,754465300,20950,20950,20950,20950,39
|
|
20240604,105300,753648250,20950,21000,21000,20950,20
|
|
20240604,105200,753228750,21000,20950,21000,20950,134
|
|
20240604,105100,750421400,21000,20950,21000,20950,46
|
|
20240604,105000,749457650,21000,21000,21000,21000,1
|
|
20240604,104900,749436650,20950,20950,20950,20950,90
|
|
20240604,104800,747551150,20950,20950,20950,20950,53
|
|
20240604,104700,746440800,20900,20900,20900,20900,20
|
|
20240604,104600,746022800,20900,20950,20950,20900,24
|
|
20240604,104500,745521150,20900,20900,20900,20900,35
|
|
20240604,104400,744789650,20900,20900,20900,20900,1
|
|
20240604,104300,744768750,20850,20850,20850,20850,5
|
|
20240604,104200,744664500,20850,20900,20900,20850,414
|
|
20240604,104100,736017100,20850,20850,20850,20850,0
|
|
20240604,104000,736017100,20850,20850,20850,20850,20
|
|
20240604,103900,735600100,20850,20850,20850,20850,0
|
|
20240604,103800,735600100,20850,20850,20850,20850,40
|
|
20240604,103700,734766100,20850,20850,20850,20850,0
|
|
20240604,103600,734766100,20850,20850,20850,20850,3
|
|
20240604,103500,734703550,20850,20900,20900,20850,573
|
|
20240604,103400,722727950,20900,20900,20900,20900,114
|
|
20240604,103300,720345350,20900,20900,20900,20900,125
|
|
20240604,103200,717732850,20950,21000,21000,20900,148
|
|
20240604,103100,714632450,21050,21100,21100,21000,349
|
|
20240604,103000,707284500,21100,21050,21100,21050,12
|
|
20240604,102900,707031650,21050,21000,21100,21000,488
|
|
20240604,102800,696759100,21000,21000,21050,20950,1264
|
|
20240604,102700,670205150,21050,21000,21050,21000,240
|
|
20240604,102600,665154400,21000,20950,21050,20900,2832
|
|
20240604,102500,605736700,20900,20800,20900,20800,501
|
|
20240604,102400,595271400,20800,20800,20800,20800,76
|
|
20240604,102300,593690600,20800,20800,20800,20800,432
|
|
20240604,102200,584705000,20800,20850,20850,20800,723
|
|
20240604,102100,569657500,20850,20900,20900,20800,1584
|
|
20240604,102000,536611400,20900,20900,20900,20850,562
|
|
20240604,101900,524865700,20900,20750,20950,20750,2015
|
|
20240604,101800,482853850,20750,20700,20750,20700,353
|
|
20240604,101700,475544250,20700,20700,20700,20700,1
|
|
20240604,101600,475523550,20750,20700,20750,20700,14
|
|
20240604,101500,475233550,20750,20750,20750,20750,0
|
|
20240604,101400,475233550,20750,20700,20750,20700,226
|
|
20240604,101300,470553750,20750,20750,20750,20750,102
|
|
20240604,101200,468437250,20750,20700,20750,20700,282
|
|
20240604,101100,462589850,20700,20700,20700,20700,98
|
|
20240604,101000,460561250,20700,20650,20700,20650,699
|
|
20240604,100900,446126050,20600,20600,20600,20600,98
|
|
20240604,100800,444107250,20600,20600,20600,20600,0
|
|
20240604,100700,444107250,20600,20650,20650,20600,7
|
|
20240604,100600,443963000,20650,20600,20650,20600,321
|
|
20240604,100500,437334400,20650,20650,20650,20650,0
|
|
20240604,100400,437334400,20650,20650,20650,20650,0
|
|
20240604,100300,437334400,20650,20650,20650,20650,0
|
|
20240604,100200,437334400,20650,20650,20650,20650,0
|
|
20240604,100100,437334400,20650,20650,20650,20650,5
|
|
20240604,100000,437231150,20650,20500,20650,20500,2
|
|
20240604,095900,437190000,20650,20650,20650,20650,1
|
|
20240604,095800,437169350,20600,20550,20600,20550,140
|
|
20240604,095700,434285400,20600,20600,20600,20600,337
|
|
20240604,095600,427343200,20600,20600,20600,20600,1
|
|
20240604,095500,427322600,20600,20600,20600,20600,100
|
|
20240604,095400,425262600,20550,20550,20550,20550,1
|
|
20240604,095300,425242050,20550,20550,20550,20550,0
|
|
20240604,095200,425242050,20550,20550,20550,20550,137
|
|
20240604,095100,422426700,20550,20550,20550,20550,117
|
|
20240604,095000,420022350,20600,20600,20600,20550,57
|
|
20240604,094900,418848400,20550,20500,20550,20500,1651
|
|
20240604,094800,384925850,20550,20550,20550,20550,0
|
|
20240604,094700,384925850,20550,20550,20550,20550,0
|
|
20240604,094600,384925850,20550,20500,20550,20500,108
|
|
20240604,094500,382711700,20500,20500,20500,20500,100
|
|
20240604,094400,380661700,20450,20450,20450,20450,203
|
|
20240604,094300,376510350,20500,20500,20550,20500,2353
|
|
20240604,094200,328262600,20450,20450,20450,20450,823
|
|
20240604,094100,311432250,20450,20450,20450,20450,3
|
|
20240604,094000,311370900,20450,20450,20450,20450,52
|
|
20240604,093900,310307500,20450,20450,20450,20450,50
|
|
20240604,093800,309285000,20400,20400,20400,20400,0
|
|
20240604,093700,309285000,20400,20400,20400,20400,113
|
|
20240604,093600,306979800,20350,20350,20350,20350,50
|
|
20240604,093500,305962300,20400,20400,20400,20400,0
|
|
20240604,093400,305962300,20400,20400,20400,20400,500
|
|
20240604,093300,295762300,20400,20400,20400,20400,0
|
|
20240604,093200,295762300,20400,20400,20400,20400,0
|
|
20240604,093100,295762300,20400,20400,20400,20400,0
|
|
20240604,093000,295762300,20400,20400,20400,20400,1
|
|
20240604,092900,295741900,20400,20400,20400,20400,0
|
|
20240604,092800,295741900,20400,20400,20400,20400,0
|
|
20240604,092700,295741900,20400,20350,20400,20350,207
|
|
20240604,092600,291521300,20350,20350,20350,20350,0
|
|
20240604,092500,291521300,20350,20350,20350,20350,237
|
|
20240604,092400,286698350,20350,20350,20350,20350,10
|
|
20240604,092300,286494850,20350,20350,20350,20350,999
|
|
20240604,092200,266165200,20350,20300,20350,20300,55
|
|
20240604,092100,265046850,20300,20250,20300,20250,1180
|
|
20240604,092000,241111250,20200,20200,20200,20200,0
|
|
20240604,091900,241111250,20200,20200,20200,20200,503
|
|
20240604,091800,230950650,20150,20150,20150,20150,50
|
|
20240604,091700,229943150,20150,20150,20150,20150,174
|
|
20240604,091600,226437050,20150,20150,20150,20150,48
|
|
20240604,091500,225469850,20150,20150,20150,20150,30
|
|
20240604,091400,224865350,20200,20150,20200,20150,124
|
|
20240604,091300,222360600,20150,20150,20150,20100,683
|
|
20240604,091200,208623250,20150,20200,20200,20100,1434
|
|
20240604,091100,179716300,20200,20250,20500,20200,1418
|
|
20240604,091000,150709500,20100,20150,20250,20100,157
|
|
20240604,090900,147533850,20050,20100,20100,20050,110
|
|
20240604,090800,145328300,20100,20100,20100,20100,945
|
|
20240604,090700,126333800,20100,20100,20100,20100,155
|
|
20240604,090600,123218300,20100,20200,20200,20100,1258
|
|
20240604,090500,97882000,20200,20200,20200,20200,162
|
|
20240604,090400,94609600,20400,20400,20400,20400,1
|
|
20240604,090300,94589200,20200,20400,20400,20200,1943
|
|
20240604,090200,55330600,20300,20300,20300,20300,952
|
|
20240604,090100,36005000,20300,20300,20300,20300,0
|
|
20240604,090000,36005000,20300,20300,20300,20250,1775
|