626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192300,372915700,20700,20700,20700,20700,678
|
|
20240607,192200,372915700,20700,20700,20700,20700,0
|
|
20240607,192100,372915700,20700,20700,20700,20700,0
|
|
20240607,192000,372915700,20700,20700,20700,20700,0
|
|
20240607,191900,372915700,20700,20700,20700,20700,0
|
|
20240607,191800,372915700,20700,20700,20700,20700,0
|
|
20240607,191700,372915700,20700,20700,20700,20700,0
|
|
20240607,191600,372915700,20700,20700,20700,20700,0
|
|
20240607,191500,372915700,20700,20700,20700,20700,0
|
|
20240607,191400,372915700,20700,20700,20700,20700,0
|
|
20240607,191300,372915700,20700,20700,20700,20700,0
|
|
20240607,191200,372915700,20700,20700,20700,20700,0
|
|
20240607,191100,372915700,20700,20700,20700,20700,0
|
|
20240607,191000,372915700,20700,20700,20700,20700,0
|
|
20240607,190900,372915700,20700,20700,20700,20700,0
|
|
20240607,190800,372915700,20700,20700,20700,20700,0
|
|
20240607,190700,372915700,20700,20700,20700,20700,0
|
|
20240607,190600,372915700,20700,20700,20700,20700,0
|
|
20240607,190500,372915700,20700,20700,20700,20700,0
|
|
20240607,190400,372915700,20700,20700,20700,20700,0
|
|
20240607,190300,372915700,20700,20700,20700,20700,0
|
|
20240607,190200,372915700,20700,20700,20700,20700,0
|
|
20240607,190100,372915700,20700,20700,20700,20700,0
|
|
20240607,190000,372915700,20700,20700,20700,20700,0
|
|
20240607,185900,372915700,20700,20700,20700,20700,0
|
|
20240607,185800,372915700,20700,20700,20700,20700,0
|
|
20240607,185700,372915700,20700,20700,20700,20700,0
|
|
20240607,185600,372915700,20700,20700,20700,20700,0
|
|
20240607,185500,372915700,20700,20700,20700,20700,0
|
|
20240607,185400,372915700,20700,20700,20700,20700,0
|
|
20240607,185300,372915700,20700,20700,20700,20700,678
|
|
20240607,185200,372915700,20700,20700,20700,20700,0
|
|
20240607,185100,372915700,20700,20700,20700,20700,0
|
|
20240607,185000,372915700,20700,20700,20700,20700,0
|
|
20240607,184900,372915700,20700,20700,20700,20700,0
|
|
20240607,184800,372915700,20700,20700,20700,20700,0
|
|
20240607,184700,372915700,20700,20700,20700,20700,0
|
|
20240607,184600,372915700,20700,20700,20700,20700,0
|
|
20240607,184500,372915700,20700,20700,20700,20700,0
|
|
20240607,184400,372915700,20700,20700,20700,20700,0
|
|
20240607,184300,372915700,20700,20700,20700,20700,0
|
|
20240607,184200,372915700,20700,20700,20700,20700,0
|
|
20240607,184100,372915700,20700,20700,20700,20700,0
|
|
20240607,184000,372915700,20700,20700,20700,20700,0
|
|
20240607,183900,372915700,20700,20700,20700,20700,0
|
|
20240607,183800,372915700,20700,20700,20700,20700,0
|
|
20240607,183700,372915700,20700,20700,20700,20700,0
|
|
20240607,183600,372915700,20700,20700,20700,20700,0
|
|
20240607,183500,372915700,20700,20700,20700,20700,0
|
|
20240607,183400,372915700,20700,20700,20700,20700,0
|
|
20240607,183300,372915700,20700,20700,20700,20700,0
|
|
20240607,183200,372915700,20700,20700,20700,20700,0
|
|
20240607,183100,372915700,20700,20700,20700,20700,0
|
|
20240607,183000,372915700,20700,20700,20700,20700,0
|
|
20240607,182900,372915700,20700,20700,20700,20700,0
|
|
20240607,182800,372915700,20700,20700,20700,20700,0
|
|
20240607,182700,372915700,20700,20700,20700,20700,0
|
|
20240607,182600,372915700,20700,20700,20700,20700,0
|
|
20240607,182500,372915700,20700,20700,20700,20700,0
|
|
20240607,182400,372915700,20700,20700,20700,20700,0
|
|
20240607,182300,372915700,20700,20700,20700,20700,678
|
|
20240607,182200,372915700,20700,20700,20700,20700,0
|
|
20240607,182100,372915700,20700,20700,20700,20700,0
|
|
20240607,182000,372915700,20700,20700,20700,20700,0
|
|
20240607,181900,372915700,20700,20700,20700,20700,0
|
|
20240607,181800,372915700,20700,20700,20700,20700,0
|
|
20240607,181700,372915700,20700,20700,20700,20700,0
|
|
20240607,181600,372915700,20700,20700,20700,20700,0
|
|
20240607,181500,372915700,20700,20700,20700,20700,0
|
|
20240607,181400,372915700,20700,20700,20700,20700,0
|
|
20240607,181300,372915700,20700,20700,20700,20700,0
|
|
20240607,181200,372915700,20700,20700,20700,20700,0
|
|
20240607,181100,372915700,20700,20700,20700,20700,0
|
|
20240607,181000,372915700,20700,20700,20700,20700,0
|
|
20240607,180900,372915700,20700,20700,20700,20700,0
|
|
20240607,180800,372915700,20700,20700,20700,20700,0
|
|
20240607,180700,372915700,20700,20700,20700,20700,0
|
|
20240607,180600,372915700,20700,20700,20700,20700,0
|
|
20240607,180500,372915700,20700,20700,20700,20700,0
|
|
20240607,180400,372915700,20700,20700,20700,20700,0
|
|
20240607,180300,372915700,20700,20700,20700,20700,0
|
|
20240607,180200,372915700,20700,20700,20700,20700,0
|
|
20240607,180100,372915700,20700,20700,20700,20700,0
|
|
20240607,180000,372915700,20700,20700,20700,20700,0
|
|
20240607,175900,372915700,20700,20700,20700,20700,0
|
|
20240607,175800,372915700,20700,20700,20700,20700,0
|
|
20240607,175700,372915700,20700,20700,20700,20700,0
|
|
20240607,175600,372915700,20700,20700,20700,20700,0
|
|
20240607,175500,372915700,20700,20700,20700,20700,0
|
|
20240607,175400,372915700,20700,20700,20700,20700,0
|
|
20240607,175300,372915700,20700,20700,20700,20700,678
|
|
20240607,175200,372915700,20700,20700,20700,20700,0
|
|
20240607,175100,372915700,20700,20700,20700,20700,0
|
|
20240607,175000,372915700,20700,20700,20700,20700,0
|
|
20240607,174900,372915700,20700,20700,20700,20700,0
|
|
20240607,174800,372915700,20700,20700,20700,20700,0
|
|
20240607,174700,372915700,20700,20700,20700,20700,0
|
|
20240607,174600,372915700,20700,20700,20700,20700,0
|
|
20240607,174500,372915700,20700,20700,20700,20700,0
|
|
20240607,174400,372915700,20700,20700,20700,20700,0
|
|
20240607,174300,372915700,20700,20700,20700,20700,0
|
|
20240607,174200,372915700,20700,20700,20700,20700,0
|
|
20240607,174100,372915700,20700,20700,20700,20700,0
|
|
20240607,174000,372915700,20700,20700,20700,20700,0
|
|
20240607,173900,372915700,20700,20700,20700,20700,0
|
|
20240607,173800,372915700,20700,20700,20700,20700,0
|
|
20240607,173700,372915700,20700,20700,20700,20700,0
|
|
20240607,173600,372915700,20700,20700,20700,20700,0
|
|
20240607,173500,372915700,20700,20700,20700,20700,0
|
|
20240607,173400,372915700,20700,20700,20700,20700,0
|
|
20240607,173300,372915700,20700,20700,20700,20700,0
|
|
20240607,173200,372915700,20700,20700,20700,20700,0
|
|
20240607,173100,372915700,20700,20700,20700,20700,0
|
|
20240607,173000,372915700,20700,20700,20700,20700,0
|
|
20240607,172900,372915700,20700,20700,20700,20700,0
|
|
20240607,172800,372915700,20700,20700,20700,20700,0
|
|
20240607,172700,372915700,20700,20700,20700,20700,0
|
|
20240607,172600,372915700,20700,20700,20700,20700,0
|
|
20240607,172500,372915700,20700,20700,20700,20700,0
|
|
20240607,172400,372915700,20700,20700,20700,20700,0
|
|
20240607,172300,372915700,20700,20700,20700,20700,678
|
|
20240607,172200,372915700,20700,20700,20700,20700,0
|
|
20240607,172100,372915700,20700,20700,20700,20700,0
|
|
20240607,172000,372915700,20700,20700,20700,20700,0
|
|
20240607,171900,372915700,20700,20700,20700,20700,0
|
|
20240607,171800,372915700,20700,20700,20700,20700,0
|
|
20240607,171700,372915700,20700,20700,20700,20700,0
|
|
20240607,171600,372915700,20700,20700,20700,20700,0
|
|
20240607,171500,372915700,20700,20700,20700,20700,0
|
|
20240607,171400,372915700,20700,20700,20700,20700,0
|
|
20240607,171300,372915700,20700,20700,20700,20700,0
|
|
20240607,171200,372915700,20700,20700,20700,20700,0
|
|
20240607,171100,372915700,20700,20700,20700,20700,0
|
|
20240607,171000,372915700,20700,20700,20700,20700,0
|
|
20240607,170900,372915700,20700,20700,20700,20700,0
|
|
20240607,170800,372915700,20700,20700,20700,20700,0
|
|
20240607,170700,372915700,20700,20700,20700,20700,0
|
|
20240607,170600,372915700,20700,20700,20700,20700,0
|
|
20240607,170500,372915700,20700,20700,20700,20700,0
|
|
20240607,170400,372915700,20700,20700,20700,20700,0
|
|
20240607,170300,372915700,20700,20700,20700,20700,0
|
|
20240607,170200,372915700,20700,20700,20700,20700,0
|
|
20240607,170100,372915700,20700,20700,20700,20700,0
|
|
20240607,170000,372915700,20700,20700,20700,20700,0
|
|
20240607,165900,372915700,20700,20700,20700,20700,0
|
|
20240607,165800,372915700,20700,20700,20700,20700,0
|
|
20240607,165700,372915700,20700,20700,20700,20700,0
|
|
20240607,165600,372915700,20700,20700,20700,20700,0
|
|
20240607,165500,372915700,20700,20700,20700,20700,0
|
|
20240607,165400,372915700,20700,20700,20700,20700,0
|
|
20240607,165300,372915700,20700,20700,20700,20700,678
|
|
20240607,165200,372915700,20700,20700,20700,20700,0
|
|
20240607,165100,372915700,20700,20700,20700,20700,0
|
|
20240607,165000,372915700,20700,20700,20700,20700,0
|
|
20240607,164900,372915700,20700,20700,20700,20700,0
|
|
20240607,164800,372915700,20700,20700,20700,20700,0
|
|
20240607,164700,372915700,20700,20700,20700,20700,0
|
|
20240607,164600,372915700,20700,20700,20700,20700,0
|
|
20240607,164500,372915700,20700,20700,20700,20700,0
|
|
20240607,164400,372915700,20700,20700,20700,20700,0
|
|
20240607,164300,372915700,20700,20700,20700,20700,0
|
|
20240607,164200,372915700,20700,20700,20700,20700,0
|
|
20240607,164100,372915700,20700,20700,20700,20700,0
|
|
20240607,164000,372915700,20700,20700,20700,20700,0
|
|
20240607,163900,372915700,20700,20700,20700,20700,0
|
|
20240607,163800,372915700,20700,20700,20700,20700,0
|
|
20240607,163700,372915700,20700,20700,20700,20700,0
|
|
20240607,163600,372915700,20700,20700,20700,20700,0
|
|
20240607,163500,372915700,20700,20700,20700,20700,0
|
|
20240607,163400,372915700,20700,20700,20700,20700,0
|
|
20240607,163300,372915700,20700,20700,20700,20700,0
|
|
20240607,163200,372915700,20700,20700,20700,20700,0
|
|
20240607,163100,372915700,20700,20700,20700,20700,0
|
|
20240607,163000,372915700,20700,20700,20700,20700,0
|
|
20240607,162900,372915700,20700,20700,20700,20700,0
|
|
20240607,162800,372915700,20700,20700,20700,20700,0
|
|
20240607,162700,372915700,20700,20700,20700,20700,0
|
|
20240607,162600,372915700,20700,20700,20700,20700,0
|
|
20240607,162500,372915700,20700,20700,20700,20700,0
|
|
20240607,162400,372915700,20700,20700,20700,20700,0
|
|
20240607,162300,372915700,20700,20700,20700,20700,678
|
|
20240607,162200,372915700,20700,20700,20700,20700,0
|
|
20240607,162100,372915700,20700,20700,20700,20700,0
|
|
20240607,162000,372915700,20700,20700,20700,20700,0
|
|
20240607,161900,372915700,20700,20700,20700,20700,0
|
|
20240607,161800,372915700,20700,20700,20700,20700,0
|
|
20240607,161700,372915700,20700,20700,20700,20700,0
|
|
20240607,161600,372915700,20700,20700,20700,20700,0
|
|
20240607,161500,372915700,20700,20700,20700,20700,0
|
|
20240607,161400,372915700,20700,20700,20700,20700,0
|
|
20240607,161300,372915700,20700,20700,20700,20700,0
|
|
20240607,161200,372915700,20700,20700,20700,20700,0
|
|
20240607,161100,372915700,20700,20700,20700,20700,0
|
|
20240607,161000,372915700,20700,20700,20700,20700,0
|
|
20240607,160900,372915700,20700,20700,20700,20700,0
|
|
20240607,160800,372915700,20700,20700,20700,20700,0
|
|
20240607,160700,372915700,20700,20700,20700,20700,0
|
|
20240607,160600,372915700,20700,20700,20700,20700,0
|
|
20240607,160500,372915700,20700,20700,20700,20700,0
|
|
20240607,160400,372915700,20700,20700,20700,20700,0
|
|
20240607,160300,372915700,20700,20700,20700,20700,0
|
|
20240607,160200,372915700,20700,20700,20700,20700,0
|
|
20240607,160100,372915700,20700,20700,20700,20700,0
|
|
20240607,160000,372915700,20700,20700,20700,20700,0
|
|
20240607,155900,372915700,20700,20700,20700,20700,0
|
|
20240607,155800,372915700,20700,20700,20700,20700,0
|
|
20240607,155700,372915700,20700,20700,20700,20700,0
|
|
20240607,155600,372915700,20700,20700,20700,20700,0
|
|
20240607,155500,372915700,20700,20700,20700,20700,0
|
|
20240607,155400,372915700,20700,20700,20700,20700,0
|
|
20240607,155300,372915700,20700,20700,20700,20700,678
|
|
20240607,155200,372915700,20700,20700,20700,20700,0
|
|
20240607,155100,372915700,20700,20700,20700,20700,0
|
|
20240607,155000,372915700,20700,20700,20700,20700,0
|
|
20240607,154900,372915700,20700,20700,20700,20700,0
|
|
20240607,154800,372915700,20700,20700,20700,20700,0
|
|
20240607,154700,372915700,20700,20700,20700,20700,0
|
|
20240607,154600,372915700,20700,20700,20700,20700,0
|
|
20240607,154500,372915700,20700,20700,20700,20700,0
|
|
20240607,154400,372915700,20700,20700,20700,20700,0
|
|
20240607,154300,372915700,20700,20700,20700,20700,0
|
|
20240607,154200,372915700,20700,20700,20700,20700,0
|
|
20240607,154100,372915700,20700,20700,20700,20700,0
|
|
20240607,154000,372915700,20700,20700,20700,20700,0
|
|
20240607,153900,372915700,20700,20700,20700,20700,0
|
|
20240607,153800,372915700,20700,20700,20700,20700,0
|
|
20240607,153700,372915700,20700,20700,20700,20700,0
|
|
20240607,153600,372915700,20700,20700,20700,20700,0
|
|
20240607,153500,372915700,20700,20700,20700,20700,0
|
|
20240607,153400,372915700,20700,20700,20700,20700,0
|
|
20240607,153300,372915700,20700,20700,20700,20700,0
|
|
20240607,153200,372915700,20700,20700,20700,20700,0
|
|
20240607,153100,372915700,20700,20700,20700,20700,0
|
|
20240607,153000,372915700,20700,20700,20700,20700,678
|
|
20240607,152900,358881100,20700,20700,20700,20700,0
|
|
20240607,152800,358881100,20700,20700,20700,20700,0
|
|
20240607,152700,358881100,20700,20700,20700,20700,0
|
|
20240607,152600,358881100,20700,20700,20700,20700,0
|
|
20240607,152500,358881100,20700,20700,20700,20700,0
|
|
20240607,152400,358881100,20700,20700,20700,20700,0
|
|
20240607,152300,358881100,20700,20700,20700,20700,0
|
|
20240607,152200,358881100,20700,20700,20700,20700,0
|
|
20240607,152100,358881100,20700,20700,20700,20700,0
|
|
20240607,152000,358881100,20700,20700,20700,20700,0
|
|
20240607,151900,358881100,20700,20700,20700,20650,376
|
|
20240607,151800,351098950,20650,20700,20700,20650,186
|
|
20240607,151700,347249900,20700,20700,20700,20700,0
|
|
20240607,151600,347249900,20700,20700,20700,20700,0
|
|
20240607,151500,347249900,20700,20700,20700,20700,125
|
|
20240607,151400,344662400,20750,20750,20750,20750,699
|
|
20240607,151300,330158150,20800,20800,20800,20800,13
|
|
20240607,151200,329887750,20800,20800,20800,20800,0
|
|
20240607,151100,329887750,20800,20800,20800,20800,17
|
|
20240607,151000,329534150,20750,20750,20750,20750,289
|
|
20240607,150900,323537400,20700,20700,20700,20700,329
|
|
20240607,150800,316727100,20700,20700,20700,20700,1
|
|
20240607,150700,316706400,20700,20700,20700,20700,0
|
|
20240607,150600,316706400,20700,20700,20700,20700,1
|
|
20240607,150500,316685700,20750,20750,20750,20750,0
|
|
20240607,150400,316685700,20750,20750,20750,20750,10
|
|
20240607,150300,316478200,20700,20700,20700,20700,74
|
|
20240607,150200,314946400,20700,20700,20700,20700,10
|
|
20240607,150100,314739400,20700,20700,20700,20700,0
|
|
20240607,150000,314739400,20700,20700,20700,20700,0
|
|
20240607,145900,314739400,20700,20700,20700,20700,110
|
|
20240607,145800,312462400,20700,20700,20700,20700,0
|
|
20240607,145700,312462400,20700,20700,20700,20700,0
|
|
20240607,145600,312462400,20700,20700,20700,20700,20
|
|
20240607,145500,312048400,20700,20650,20700,20650,111
|
|
20240607,145400,309750750,20700,20650,20700,20650,11
|
|
20240607,145300,309523100,20650,20650,20650,20650,1
|
|
20240607,145200,309502450,20700,20650,20700,20650,305
|
|
20240607,145100,303204100,20650,20650,20650,20650,20
|
|
20240607,145000,302791100,20650,20650,20650,20650,0
|
|
20240607,144900,302791100,20650,20650,20650,20650,20
|
|
20240607,144800,302378100,20600,20600,20600,20600,0
|
|
20240607,144700,302378100,20600,20600,20600,20600,0
|
|
20240607,144600,302378100,20600,20600,20600,20600,5
|
|
20240607,144500,302275100,20600,20600,20600,20600,15
|
|
20240607,144400,301966100,20600,20600,20600,20600,0
|
|
20240607,144300,301966100,20600,20600,20600,20600,0
|
|
20240607,144200,301966100,20600,20600,20600,20600,0
|
|
20240607,144100,301966100,20600,20600,20600,20600,3
|
|
20240607,144000,301904300,20600,20600,20600,20600,0
|
|
20240607,143900,301904300,20600,20600,20600,20600,0
|
|
20240607,143800,301904300,20600,20600,20600,20600,5
|
|
20240607,143700,301801300,20600,20600,20600,20600,95
|
|
20240607,143600,299844300,20600,20650,20650,20600,4
|
|
20240607,143500,299761750,20600,20600,20600,20600,18
|
|
20240607,143400,299390950,20600,20600,20600,20600,1
|
|
20240607,143300,299370350,20650,20650,20650,20650,0
|
|
20240607,143200,299370350,20650,20650,20650,20650,10
|
|
20240607,143100,299163850,20550,20600,20600,20550,29
|
|
20240607,143000,298567700,20600,20600,20600,20600,0
|
|
20240607,142900,298567700,20600,20600,20600,20600,50
|
|
20240607,142800,297537700,20550,20600,20600,20550,722
|
|
20240607,142700,282698700,20600,20600,20600,20600,10
|
|
20240607,142600,282492700,20600,20600,20600,20600,2
|
|
20240607,142500,282451500,20600,20650,20650,20600,51
|
|
20240607,142400,281400850,20600,20600,20600,20600,0
|
|
20240607,142300,281400850,20600,20600,20600,20600,183
|
|
20240607,142200,277631050,20600,20600,20600,20600,317
|
|
20240607,142100,271100850,20550,20550,20550,20550,0
|
|
20240607,142000,271100850,20550,20550,20550,20550,50
|
|
20240607,141900,270073350,20600,20550,20600,20550,233
|
|
20240607,141800,265284200,20600,20600,20600,20600,1
|
|
20240607,141700,265263600,20600,20600,20600,20600,2
|
|
20240607,141600,265222400,20600,20600,20600,20600,0
|
|
20240607,141500,265222400,20600,20600,20600,20600,200
|
|
20240607,141400,261102400,20600,20600,20600,20600,48
|
|
20240607,141300,260113600,20600,20600,20600,20600,2
|
|
20240607,141200,260072400,20600,20600,20600,20600,23
|
|
20240607,141100,259598600,20650,20600,20650,20600,51
|
|
20240607,141000,258547950,20600,20600,20600,20600,59
|
|
20240607,140900,257332550,20600,20600,20600,20600,7
|
|
20240607,140800,257188350,20600,20600,20600,20600,384
|
|
20240607,140700,249277950,20700,20700,20700,20700,0
|
|
20240607,140600,249277950,20700,20700,20700,20700,19
|
|
20240607,140500,248884650,20700,20700,20700,20700,0
|
|
20240607,140400,248884650,20700,20700,20700,20700,0
|
|
20240607,140300,248884650,20700,20700,20700,20700,1
|
|
20240607,140200,248863950,20700,20700,20700,20700,0
|
|
20240607,140100,248863950,20700,20700,20700,20700,0
|
|
20240607,140000,248863950,20700,20700,20700,20700,0
|
|
20240607,135900,248863950,20700,20700,20700,20700,13
|
|
20240607,135800,248594850,20600,20600,20600,20600,30
|
|
20240607,135700,247976850,20700,20700,20700,20700,0
|
|
20240607,135600,247976850,20700,20700,20700,20700,0
|
|
20240607,135500,247976850,20700,20700,20700,20700,3
|
|
20240607,135400,247914750,20600,20600,20600,20600,0
|
|
20240607,135300,247914750,20600,20600,20600,20600,1
|
|
20240607,135200,247894150,20700,20700,20700,20700,3
|
|
20240607,135100,247832050,20650,20650,20650,20650,0
|
|
20240607,135000,247832050,20650,20650,20650,20650,10
|
|
20240607,134900,247625550,20700,20650,20700,20650,3
|
|
20240607,134800,247563500,20650,20650,20650,20650,0
|
|
20240607,134700,247563500,20650,20650,20650,20650,5
|
|
20240607,134600,247460250,20700,20700,20700,20700,0
|
|
20240607,134500,247460250,20700,20700,20700,20700,0
|
|
20240607,134400,247460250,20700,20700,20700,20700,0
|
|
20240607,134300,247460250,20700,20700,20700,20700,0
|
|
20240607,134200,247460250,20700,20700,20700,20700,0
|
|
20240607,134100,247460250,20700,20700,20700,20700,0
|
|
20240607,134000,247460250,20700,20700,20700,20700,0
|
|
20240607,133900,247460250,20700,20700,20700,20700,0
|
|
20240607,133800,247460250,20700,20700,20700,20700,0
|
|
20240607,133700,247460250,20700,20700,20700,20700,0
|
|
20240607,133600,247460250,20700,20700,20700,20700,0
|
|
20240607,133500,247460250,20700,20700,20700,20700,0
|
|
20240607,133400,247460250,20700,20700,20700,20700,0
|
|
20240607,133300,247460250,20700,20700,20700,20700,0
|
|
20240607,133200,247460250,20700,20700,20700,20700,0
|
|
20240607,133100,247460250,20700,20700,20700,20700,1
|
|
20240607,133000,247439550,20700,20700,20700,20700,1
|
|
20240607,132900,247418850,20700,20700,20700,20700,1
|
|
20240607,132800,247398150,20700,20700,20700,20700,0
|
|
20240607,132700,247398150,20700,20700,20700,20700,22
|
|
20240607,132600,246942750,20700,20700,20700,20700,0
|
|
20240607,132500,246942750,20700,20650,20700,20650,298
|
|
20240607,132400,240786050,20600,20600,20600,20600,0
|
|
20240607,132300,240786050,20600,20600,20600,20600,0
|
|
20240607,132200,240786050,20600,20600,20600,20600,0
|
|
20240607,132100,240786050,20600,20600,20600,20600,0
|
|
20240607,132000,240786050,20600,20600,20600,20600,0
|
|
20240607,131900,240786050,20600,20600,20600,20600,0
|
|
20240607,131800,240786050,20600,20600,20600,20600,41
|
|
20240607,131700,239941450,20650,20650,20650,20650,0
|
|
20240607,131600,239941450,20650,20650,20650,20650,0
|
|
20240607,131500,239941450,20650,20650,20650,20650,110
|
|
20240607,131400,237669950,20600,20600,20600,20600,0
|
|
20240607,131300,237669950,20600,20600,20600,20600,0
|
|
20240607,131200,237669950,20600,20600,20600,20600,0
|
|
20240607,131100,237669950,20600,20600,20600,20600,0
|
|
20240607,131000,237669950,20600,20600,20600,20600,0
|
|
20240607,130900,237669950,20600,20600,20600,20600,0
|
|
20240607,130800,237669950,20600,20600,20600,20600,0
|
|
20240607,130700,237669950,20600,20600,20600,20600,0
|
|
20240607,130600,237669950,20600,20600,20600,20600,0
|
|
20240607,130500,237669950,20600,20600,20600,20600,2
|
|
20240607,130400,237628750,20600,20600,20600,20600,0
|
|
20240607,130300,237628750,20600,20600,20600,20600,0
|
|
20240607,130200,237628750,20600,20600,20600,20600,0
|
|
20240607,130100,237628750,20600,20600,20600,20600,0
|
|
20240607,130000,237628750,20600,20600,20600,20600,41
|
|
20240607,125900,236784150,20600,20600,20600,20600,0
|
|
20240607,125800,236784150,20600,20600,20600,20600,100
|
|
20240607,125700,234724150,20600,20600,20600,20600,0
|
|
20240607,125600,234724150,20600,20600,20600,20600,0
|
|
20240607,125500,234724150,20600,20600,20600,20600,0
|
|
20240607,125400,234724150,20600,20600,20600,20600,0
|
|
20240607,125300,234724150,20600,20600,20600,20600,0
|
|
20240607,125200,234724150,20600,20600,20600,20600,0
|
|
20240607,125100,234724150,20600,20600,20600,20600,0
|
|
20240607,125000,234724150,20600,20600,20600,20600,0
|
|
20240607,124900,234724150,20600,20600,20600,20600,15
|
|
20240607,124800,234415150,20600,20600,20600,20600,0
|
|
20240607,124700,234415150,20600,20600,20600,20600,14
|
|
20240607,124600,234126750,20600,20600,20600,20600,0
|
|
20240607,124500,234126750,20600,20600,20600,20600,0
|
|
20240607,124400,234126750,20600,20600,20600,20600,0
|
|
20240607,124300,234126750,20600,20600,20600,20600,0
|
|
20240607,124200,234126750,20600,20600,20600,20600,0
|
|
20240607,124100,234126750,20600,20600,20600,20600,35
|
|
20240607,124000,233405750,20600,20600,20600,20600,0
|
|
20240607,123900,233405750,20600,20600,20600,20600,0
|
|
20240607,123800,233405750,20600,20600,20600,20600,0
|
|
20240607,123700,233405750,20600,20600,20600,20600,0
|
|
20240607,123600,233405750,20600,20600,20600,20600,0
|
|
20240607,123500,233405750,20600,20600,20600,20600,0
|
|
20240607,123400,233405750,20600,20600,20600,20600,1
|
|
20240607,123300,233385150,20600,20600,20600,20600,100
|
|
20240607,123200,231325150,20600,20600,20600,20600,0
|
|
20240607,123100,231325150,20600,20600,20600,20600,0
|
|
20240607,123000,231325150,20600,20600,20600,20600,0
|
|
20240607,122900,231325150,20600,20600,20600,20600,0
|
|
20240607,122800,231325150,20600,20600,20600,20600,0
|
|
20240607,122700,231325150,20600,20600,20600,20600,0
|
|
20240607,122600,231325150,20600,20600,20600,20600,4
|
|
20240607,122500,231242750,20600,20600,20600,20600,0
|
|
20240607,122400,231242750,20600,20600,20600,20600,0
|
|
20240607,122300,231242750,20600,20600,20600,20600,0
|
|
20240607,122200,231242750,20600,20600,20600,20600,23
|
|
20240607,122100,230768950,20600,20600,20600,20600,0
|
|
20240607,122000,230768950,20600,20600,20600,20600,0
|
|
20240607,121900,230768950,20600,20600,20600,20600,9
|
|
20240607,121800,230583550,20600,20600,20600,20600,13
|
|
20240607,121700,230315750,20600,20600,20600,20600,0
|
|
20240607,121600,230315750,20600,20600,20600,20600,0
|
|
20240607,121500,230315750,20600,20600,20600,20600,10
|
|
20240607,121400,230109750,20600,20600,20600,20600,0
|
|
20240607,121300,230109750,20600,20600,20600,20600,0
|
|
20240607,121200,230109750,20600,20600,20600,20600,0
|
|
20240607,121100,230109750,20600,20600,20600,20600,1
|
|
20240607,121000,230089150,20650,20650,20650,20650,0
|
|
20240607,120900,230089150,20650,20650,20650,20650,1
|
|
20240607,120800,230068500,20650,20600,20650,20600,5
|
|
20240607,120700,229965350,20550,20550,20550,20550,0
|
|
20240607,120600,229965350,20550,20550,20550,20550,0
|
|
20240607,120500,229965350,20550,20550,20550,20550,0
|
|
20240607,120400,229965350,20550,20550,20550,20550,0
|
|
20240607,120300,229965350,20550,20550,20550,20550,10
|
|
20240607,120200,229759850,20650,20650,20650,20650,0
|
|
20240607,120100,229759850,20650,20650,20650,20650,0
|
|
20240607,120000,229759850,20650,20650,20650,20650,0
|
|
20240607,115900,229759850,20650,20650,20650,20650,0
|
|
20240607,115800,229759850,20650,20650,20650,20650,0
|
|
20240607,115700,229759850,20650,20650,20650,20650,100
|
|
20240607,115600,227694850,20650,20550,20650,20550,43
|
|
20240607,115500,226810700,20550,20550,20550,20550,1
|
|
20240607,115400,226790150,20600,20600,20600,20600,0
|
|
20240607,115300,226790150,20600,20600,20600,20600,0
|
|
20240607,115200,226790150,20600,20600,20600,20600,6
|
|
20240607,115100,226666550,20600,20600,20600,20600,1
|
|
20240607,115000,226645950,20600,20600,20600,20600,0
|
|
20240607,114900,226645950,20600,20600,20600,20600,0
|
|
20240607,114800,226645950,20600,20600,20600,20600,0
|
|
20240607,114700,226645950,20600,20600,20600,20600,70
|
|
20240607,114600,225203950,20600,20600,20600,20600,0
|
|
20240607,114500,225203950,20600,20600,20600,20600,0
|
|
20240607,114400,225203950,20600,20600,20600,20600,70
|
|
20240607,114300,223761950,20550,20550,20550,20550,566
|
|
20240607,114200,212130650,20500,20500,20500,20500,0
|
|
20240607,114100,212130650,20500,20500,20500,20500,0
|
|
20240607,114000,212130650,20500,20500,20500,20500,0
|
|
20240607,113900,212130650,20500,20500,20500,20500,0
|
|
20240607,113800,212130650,20500,20500,20500,20500,100
|
|
20240607,113700,210080650,20550,20550,20550,20550,0
|
|
20240607,113600,210080650,20550,20550,20550,20550,498
|
|
20240607,113500,199846750,20550,20550,20550,20550,0
|
|
20240607,113400,199846750,20550,20550,20550,20550,0
|
|
20240607,113300,199846750,20550,20550,20550,20550,0
|
|
20240607,113200,199846750,20550,20550,20550,20550,0
|
|
20240607,113100,199846750,20550,20550,20550,20550,55
|
|
20240607,113000,198716500,20600,20600,20600,20600,0
|
|
20240607,112900,198716500,20600,20600,20600,20600,0
|
|
20240607,112800,198716500,20600,20600,20600,20600,0
|
|
20240607,112700,198716500,20600,20600,20600,20600,0
|
|
20240607,112600,198716500,20600,20600,20600,20600,295
|
|
20240607,112500,192639500,20600,20600,20600,20600,0
|
|
20240607,112400,192639500,20600,20600,20600,20600,0
|
|
20240607,112300,192639500,20600,20600,20600,20600,0
|
|
20240607,112200,192639500,20600,20600,20600,20600,6
|
|
20240607,112100,192515900,20550,20600,20600,20550,71
|
|
20240607,112000,191055800,20550,20550,20550,20550,10
|
|
20240607,111900,190850300,20600,20600,20600,20600,0
|
|
20240607,111800,190850300,20600,20600,20600,20600,0
|
|
20240607,111700,190850300,20600,20600,20600,20600,0
|
|
20240607,111600,190850300,20600,20600,20600,20600,0
|
|
20240607,111500,190850300,20600,20600,20600,20600,2
|
|
20240607,111400,190809100,20600,20600,20600,20600,0
|
|
20240607,111300,190809100,20600,20600,20600,20600,0
|
|
20240607,111200,190809100,20600,20600,20600,20600,0
|
|
20240607,111100,190809100,20600,20600,20600,20600,0
|
|
20240607,111000,190809100,20600,20600,20600,20600,26
|
|
20240607,110900,190273500,20550,20550,20550,20550,0
|
|
20240607,110800,190273500,20550,20550,20550,20550,0
|
|
20240607,110700,190273500,20550,20550,20550,20550,10
|
|
20240607,110600,190068000,20550,20550,20550,20550,0
|
|
20240607,110500,190068000,20550,20550,20550,20550,0
|
|
20240607,110400,190068000,20550,20550,20550,20550,0
|
|
20240607,110300,190068000,20550,20550,20550,20550,0
|
|
20240607,110200,190068000,20550,20550,20550,20550,15
|
|
20240607,110100,189759750,20550,20550,20550,20550,0
|
|
20240607,110000,189759750,20550,20550,20550,20550,0
|
|
20240607,105900,189759750,20550,20550,20550,20550,0
|
|
20240607,105800,189759750,20550,20550,20550,20550,15
|
|
20240607,105700,189451500,20650,20650,20650,20650,0
|
|
20240607,105600,189451500,20650,20650,20650,20650,2
|
|
20240607,105500,189410200,20650,20650,20650,20650,100
|
|
20240607,105400,187345200,20550,20550,20550,20550,0
|
|
20240607,105300,187345200,20550,20550,20550,20550,0
|
|
20240607,105200,187345200,20550,20550,20550,20550,0
|
|
20240607,105100,187345200,20550,20550,20550,20550,0
|
|
20240607,105000,187345200,20550,20550,20550,20550,0
|
|
20240607,104900,187345200,20550,20550,20550,20550,42
|
|
20240607,104800,186482100,20550,20550,20550,20550,0
|
|
20240607,104700,186482100,20550,20550,20550,20550,0
|
|
20240607,104600,186482100,20550,20600,20600,20550,194
|
|
20240607,104500,182485950,20600,20600,20600,20600,0
|
|
20240607,104400,182485950,20600,20600,20600,20600,0
|
|
20240607,104300,182485950,20600,20600,20600,20600,0
|
|
20240607,104200,182485950,20600,20600,20600,20600,0
|
|
20240607,104100,182485950,20600,20600,20600,20600,0
|
|
20240607,104000,182485950,20600,20600,20600,20600,0
|
|
20240607,103900,182485950,20600,20600,20600,20600,0
|
|
20240607,103800,182485950,20600,20600,20600,20600,0
|
|
20240607,103700,182485950,20600,20600,20600,20600,0
|
|
20240607,103600,182485950,20600,20600,20600,20600,5
|
|
20240607,103500,182382950,20650,20650,20650,20650,54
|
|
20240607,103400,181267850,20700,20700,20700,20700,105
|
|
20240607,103300,179094350,20700,20700,20700,20700,1
|
|
20240607,103200,179073650,20650,20650,20650,20650,0
|
|
20240607,103100,179073650,20650,20650,20650,20650,0
|
|
20240607,103000,179073650,20650,20650,20650,20650,140
|
|
20240607,102900,176182650,20700,20700,20700,20700,0
|
|
20240607,102800,176182650,20700,20700,20700,20700,8
|
|
20240607,102700,176017050,20700,20700,20700,20700,10
|
|
20240607,102600,175810050,20700,20600,20700,20600,231
|
|
20240607,102500,171042600,20550,20600,20600,20550,198
|
|
20240607,102400,166968150,20550,20550,20550,20550,0
|
|
20240607,102300,166968150,20550,20550,20550,20550,0
|
|
20240607,102200,166968150,20550,20550,20550,20550,300
|
|
20240607,102100,160803150,20550,20550,20550,20550,1
|
|
20240607,102000,160782600,20600,20600,20600,20600,10
|
|
20240607,101900,160576600,20600,20600,20600,20600,0
|
|
20240607,101800,160576600,20600,20600,20600,20550,253
|
|
20240607,101700,155373950,20550,20550,20550,20550,2
|
|
20240607,101600,155332850,20600,20600,20600,20600,40
|
|
20240607,101500,154508850,20600,20600,20600,20600,0
|
|
20240607,101400,154508850,20600,20550,20600,20550,65
|
|
20240607,101300,153172850,20550,20550,20550,20550,0
|
|
20240607,101200,153172850,20550,20550,20550,20550,132
|
|
20240607,101100,150460250,20600,20600,20600,20600,5
|
|
20240607,101000,150357250,20600,20600,20600,20600,0
|
|
20240607,100900,150357250,20600,20550,20600,20550,115
|
|
20240607,100800,147993250,20600,20600,20600,20600,10
|
|
20240607,100700,147787250,20600,20600,20600,20600,0
|
|
20240607,100600,147787250,20600,20650,20650,20600,215
|
|
20240607,100500,143357500,20600,20600,20600,20600,311
|
|
20240607,100400,136950900,20650,20650,20650,20650,1
|
|
20240607,100300,136930250,20600,20600,20600,20600,200
|
|
20240607,100200,132810250,20650,20650,20650,20650,0
|
|
20240607,100100,132810250,20650,20650,20650,20650,0
|
|
20240607,100000,132810250,20650,20600,20650,20600,42
|
|
20240607,095900,131943000,20650,20650,20650,20650,6
|
|
20240607,095800,131819100,20600,20650,20650,20600,71
|
|
20240607,095700,130356200,20650,20650,20650,20650,2
|
|
20240607,095600,130314900,20650,20650,20650,20650,213
|
|
20240607,095500,125916450,20650,20650,20650,20650,0
|
|
20240607,095400,125916450,20650,20650,20650,20650,30
|
|
20240607,095300,125296950,20650,20650,20650,20650,0
|
|
20240607,095200,125296950,20650,20650,20650,20650,84
|
|
20240607,095100,123562350,20550,20550,20550,20550,0
|
|
20240607,095000,123562350,20550,20550,20550,20550,2
|
|
20240607,094900,123521250,20550,20550,20550,20550,2
|
|
20240607,094800,123480150,20550,20550,20550,20550,0
|
|
20240607,094700,123480150,20550,20650,20650,20550,125
|
|
20240607,094600,120908600,20650,20650,20650,20650,2
|
|
20240607,094500,120867300,20550,20600,20600,20550,197
|
|
20240607,094400,116818350,20650,20650,20650,20650,3
|
|
20240607,094300,116756400,20550,20550,20550,20550,500
|
|
20240607,094200,106481400,20550,20550,20550,20550,424
|
|
20240607,094100,97768200,20550,20600,20600,20550,142
|
|
20240607,094000,94843050,20600,20600,20600,20600,0
|
|
20240607,093900,94843050,20600,20600,20600,20600,310
|
|
20240607,093800,88457050,20600,20650,20650,20600,139
|
|
20240607,093700,85587400,20600,20600,20600,20600,0
|
|
20240607,093600,85587400,20600,20650,20650,20600,160
|
|
20240607,093500,82289750,20650,20650,20650,20650,0
|
|
20240607,093400,82289750,20650,20700,20700,20650,6
|
|
20240607,093300,82165800,20750,20750,20750,20750,28
|
|
20240607,093200,81584800,20750,20750,20750,20750,0
|
|
20240607,093100,81584800,20750,20750,20750,20750,0
|
|
20240607,093000,81584800,20750,20750,20750,20750,1
|
|
20240607,092900,81564050,20750,20750,20750,20750,24
|
|
20240607,092800,81066050,20700,20700,20700,20700,20
|
|
20240607,092700,80652050,20700,20700,20700,20700,301
|
|
20240607,092600,74421350,20700,20700,20700,20700,4
|
|
20240607,092500,74338550,20650,20650,20650,20650,60
|
|
20240607,092400,73099550,20650,20650,20650,20650,161
|
|
20240607,092300,69774900,20600,20600,20600,20600,300
|
|
20240607,092200,63594900,20650,20600,20650,20600,600
|
|
20240607,092100,51229900,20650,20650,20650,20650,98
|
|
20240607,092000,49206200,20650,20650,20650,20650,15
|
|
20240607,091900,48896450,20600,20600,20600,20600,500
|
|
20240607,091800,38596450,20600,20600,20600,20600,0
|
|
20240607,091700,38596450,20600,20600,20600,20600,20
|
|
20240607,091600,38184450,20600,20650,20650,20600,231
|
|
20240607,091500,33420350,20600,20600,20600,20600,0
|
|
20240607,091400,33420350,20600,20600,20600,20600,0
|
|
20240607,091300,33420350,20600,20600,20600,20600,130
|
|
20240607,091200,30742350,20600,20650,20650,20600,315
|
|
20240607,091100,24238000,20650,20650,20650,20650,1
|
|
20240607,091000,24217350,20650,20650,20650,20650,24
|
|
20240607,090900,23721750,20650,20650,20650,20650,109
|
|
20240607,090800,21470900,20650,20650,20650,20650,20
|
|
20240607,090700,21057900,20650,20650,20650,20650,149
|
|
20240607,090600,17981050,20700,20700,20700,20700,166
|
|
20240607,090500,14544850,20700,20700,20700,20700,20
|
|
20240607,090400,14130850,20700,20700,20700,20700,0
|
|
20240607,090300,14130850,20700,20700,20700,20700,60
|
|
20240607,090200,12888850,20750,20750,20750,20750,3
|
|
20240607,090100,12826600,20800,20700,20800,20700,283
|
|
20240607,090000,6965200,20700,20800,20800,20650,336
|