623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192000,421656900,20000,20000,20000,20000,3391
|
|
20240613,191900,421656900,20000,20000,20000,20000,0
|
|
20240613,191800,421656900,20000,20000,20000,20000,0
|
|
20240613,191700,421656900,20000,20000,20000,20000,0
|
|
20240613,191600,421656900,20000,20000,20000,20000,0
|
|
20240613,191500,421656900,20000,20000,20000,20000,0
|
|
20240613,191400,421656900,20000,20000,20000,20000,0
|
|
20240613,191300,421656900,20000,20000,20000,20000,0
|
|
20240613,191200,421656900,20000,20000,20000,20000,0
|
|
20240613,191100,421656900,20000,20000,20000,20000,0
|
|
20240613,191000,421656900,20000,20000,20000,20000,0
|
|
20240613,190900,421656900,20000,20000,20000,20000,0
|
|
20240613,190800,421656900,20000,20000,20000,20000,0
|
|
20240613,190700,421656900,20000,20000,20000,20000,0
|
|
20240613,190600,421656900,20000,20000,20000,20000,0
|
|
20240613,190500,421656900,20000,20000,20000,20000,0
|
|
20240613,190400,421656900,20000,20000,20000,20000,0
|
|
20240613,190300,421656900,20000,20000,20000,20000,0
|
|
20240613,190200,421656900,20000,20000,20000,20000,0
|
|
20240613,190100,421656900,20000,20000,20000,20000,0
|
|
20240613,190000,421656900,20000,20000,20000,20000,0
|
|
20240613,185900,421656900,20000,20000,20000,20000,0
|
|
20240613,185800,421656900,20000,20000,20000,20000,0
|
|
20240613,185700,421656900,20000,20000,20000,20000,0
|
|
20240613,185600,421656900,20000,20000,20000,20000,0
|
|
20240613,185500,421656900,20000,20000,20000,20000,0
|
|
20240613,185400,421656900,20000,20000,20000,20000,0
|
|
20240613,185300,421656900,20000,20000,20000,20000,0
|
|
20240613,185200,421656900,20000,20000,20000,20000,0
|
|
20240613,185100,421656900,20000,20000,20000,20000,0
|
|
20240613,185000,421656900,20000,20000,20000,20000,3391
|
|
20240613,184900,421656900,20000,20000,20000,20000,0
|
|
20240613,184800,421656900,20000,20000,20000,20000,0
|
|
20240613,184700,421656900,20000,20000,20000,20000,0
|
|
20240613,184600,421656900,20000,20000,20000,20000,0
|
|
20240613,184500,421656900,20000,20000,20000,20000,0
|
|
20240613,184400,421656900,20000,20000,20000,20000,0
|
|
20240613,184300,421656900,20000,20000,20000,20000,0
|
|
20240613,184200,421656900,20000,20000,20000,20000,0
|
|
20240613,184100,421656900,20000,20000,20000,20000,0
|
|
20240613,184000,421656900,20000,20000,20000,20000,0
|
|
20240613,183900,421656900,20000,20000,20000,20000,0
|
|
20240613,183800,421656900,20000,20000,20000,20000,0
|
|
20240613,183700,421656900,20000,20000,20000,20000,0
|
|
20240613,183600,421656900,20000,20000,20000,20000,0
|
|
20240613,183500,421656900,20000,20000,20000,20000,0
|
|
20240613,183400,421656900,20000,20000,20000,20000,0
|
|
20240613,183300,421656900,20000,20000,20000,20000,0
|
|
20240613,183200,421656900,20000,20000,20000,20000,0
|
|
20240613,183100,421656900,20000,20000,20000,20000,0
|
|
20240613,183000,421656900,20000,20000,20000,20000,0
|
|
20240613,182900,421656900,20000,20000,20000,20000,0
|
|
20240613,182800,421656900,20000,20000,20000,20000,0
|
|
20240613,182700,421656900,20000,20000,20000,20000,0
|
|
20240613,182600,421656900,20000,20000,20000,20000,0
|
|
20240613,182500,421656900,20000,20000,20000,20000,0
|
|
20240613,182400,421656900,20000,20000,20000,20000,0
|
|
20240613,182300,421656900,20000,20000,20000,20000,0
|
|
20240613,182200,421656900,20000,20000,20000,20000,0
|
|
20240613,182100,421656900,20000,20000,20000,20000,0
|
|
20240613,182000,421656900,20000,20000,20000,20000,3391
|
|
20240613,181900,421656900,20000,20000,20000,20000,0
|
|
20240613,181800,421656900,20000,20000,20000,20000,0
|
|
20240613,181700,421656900,20000,20000,20000,20000,0
|
|
20240613,181600,421656900,20000,20000,20000,20000,0
|
|
20240613,181500,421656900,20000,20000,20000,20000,0
|
|
20240613,181400,421656900,20000,20000,20000,20000,0
|
|
20240613,181300,421656900,20000,20000,20000,20000,0
|
|
20240613,181200,421656900,20000,20000,20000,20000,0
|
|
20240613,181100,421656900,20000,20000,20000,20000,0
|
|
20240613,181000,421656900,20000,20000,20000,20000,0
|
|
20240613,180900,421656900,20000,20000,20000,20000,0
|
|
20240613,180800,421656900,20000,20000,20000,20000,0
|
|
20240613,180700,421656900,20000,20000,20000,20000,0
|
|
20240613,180600,421656900,20000,20000,20000,20000,0
|
|
20240613,180500,421656900,20000,20000,20000,20000,0
|
|
20240613,180400,421656900,20000,20000,20000,20000,0
|
|
20240613,180300,421656900,20000,20000,20000,20000,0
|
|
20240613,180200,421656900,20000,20000,20000,20000,0
|
|
20240613,180100,421656900,20000,20000,20000,20000,0
|
|
20240613,180000,421656900,20000,20000,20000,20000,0
|
|
20240613,175900,421656900,20000,20000,20000,20000,0
|
|
20240613,175800,421656900,20000,20000,20000,20000,0
|
|
20240613,175700,421656900,20000,20000,20000,20000,0
|
|
20240613,175600,421656900,20000,20000,20000,20000,0
|
|
20240613,175500,421656900,20000,20000,20000,20000,0
|
|
20240613,175400,421656900,20000,20000,20000,20000,0
|
|
20240613,175300,421656900,20000,20000,20000,20000,0
|
|
20240613,175200,421656900,20000,20000,20000,20000,0
|
|
20240613,175100,421656900,20000,20000,20000,20000,0
|
|
20240613,175000,421656900,20000,20000,20000,20000,3391
|
|
20240613,174900,421656900,20000,20000,20000,20000,0
|
|
20240613,174800,421656900,20000,20000,20000,20000,0
|
|
20240613,174700,421656900,20000,20000,20000,20000,0
|
|
20240613,174600,421656900,20000,20000,20000,20000,0
|
|
20240613,174500,421656900,20000,20000,20000,20000,0
|
|
20240613,174400,421656900,20000,20000,20000,20000,0
|
|
20240613,174300,421656900,20000,20000,20000,20000,0
|
|
20240613,174200,421656900,20000,20000,20000,20000,0
|
|
20240613,174100,421656900,20000,20000,20000,20000,0
|
|
20240613,174000,421656900,20000,20000,20000,20000,0
|
|
20240613,173900,421656900,20000,20000,20000,20000,0
|
|
20240613,173800,421656900,20000,20000,20000,20000,0
|
|
20240613,173700,421656900,20000,20000,20000,20000,0
|
|
20240613,173600,421656900,20000,20000,20000,20000,0
|
|
20240613,173500,421656900,20000,20000,20000,20000,0
|
|
20240613,173400,421656900,20000,20000,20000,20000,0
|
|
20240613,173300,421656900,20000,20000,20000,20000,0
|
|
20240613,173200,421656900,20000,20000,20000,20000,0
|
|
20240613,173100,421656900,20000,20000,20000,20000,0
|
|
20240613,173000,421656900,20000,20000,20000,20000,0
|
|
20240613,172900,421656900,20000,20000,20000,20000,0
|
|
20240613,172800,421656900,20000,20000,20000,20000,0
|
|
20240613,172700,421656900,20000,20000,20000,20000,0
|
|
20240613,172600,421656900,20000,20000,20000,20000,0
|
|
20240613,172500,421656900,20000,20000,20000,20000,0
|
|
20240613,172400,421656900,20000,20000,20000,20000,0
|
|
20240613,172300,421656900,20000,20000,20000,20000,0
|
|
20240613,172200,421656900,20000,20000,20000,20000,0
|
|
20240613,172100,421656900,20000,20000,20000,20000,0
|
|
20240613,172000,421656900,20000,20000,20000,20000,3391
|
|
20240613,171900,421656900,20000,20000,20000,20000,0
|
|
20240613,171800,421656900,20000,20000,20000,20000,0
|
|
20240613,171700,421656900,20000,20000,20000,20000,0
|
|
20240613,171600,421656900,20000,20000,20000,20000,0
|
|
20240613,171500,421656900,20000,20000,20000,20000,0
|
|
20240613,171400,421656900,20000,20000,20000,20000,0
|
|
20240613,171300,421656900,20000,20000,20000,20000,0
|
|
20240613,171200,421656900,20000,20000,20000,20000,0
|
|
20240613,171100,421656900,20000,20000,20000,20000,0
|
|
20240613,171000,421656900,20000,20000,20000,20000,0
|
|
20240613,170900,421656900,20000,20000,20000,20000,0
|
|
20240613,170800,421656900,20000,20000,20000,20000,0
|
|
20240613,170700,421656900,20000,20000,20000,20000,0
|
|
20240613,170600,421656900,20000,20000,20000,20000,0
|
|
20240613,170500,421656900,20000,20000,20000,20000,0
|
|
20240613,170400,421656900,20000,20000,20000,20000,0
|
|
20240613,170300,421656900,20000,20000,20000,20000,0
|
|
20240613,170200,421656900,20000,20000,20000,20000,0
|
|
20240613,170100,421656900,20000,20000,20000,20000,0
|
|
20240613,170000,421656900,20000,20000,20000,20000,0
|
|
20240613,165900,421656900,20000,20000,20000,20000,0
|
|
20240613,165800,421656900,20000,20000,20000,20000,0
|
|
20240613,165700,421656900,20000,20000,20000,20000,0
|
|
20240613,165600,421656900,20000,20000,20000,20000,0
|
|
20240613,165500,421656900,20000,20000,20000,20000,0
|
|
20240613,165400,421656900,20000,20000,20000,20000,0
|
|
20240613,165300,421656900,20000,20000,20000,20000,0
|
|
20240613,165200,421656900,20000,20000,20000,20000,0
|
|
20240613,165100,421656900,20000,20000,20000,20000,0
|
|
20240613,165000,421656900,20000,20000,20000,20000,3391
|
|
20240613,164900,421656900,20000,20000,20000,20000,0
|
|
20240613,164800,421656900,20000,20000,20000,20000,0
|
|
20240613,164700,421656900,20000,20000,20000,20000,0
|
|
20240613,164600,421656900,20000,20000,20000,20000,0
|
|
20240613,164500,421656900,20000,20000,20000,20000,0
|
|
20240613,164400,421656900,20000,20000,20000,20000,0
|
|
20240613,164300,421656900,20000,20000,20000,20000,0
|
|
20240613,164200,421656900,20000,20000,20000,20000,0
|
|
20240613,164100,421656900,20000,20000,20000,20000,0
|
|
20240613,164000,421656900,20000,20000,20000,20000,0
|
|
20240613,163900,421656900,20000,20000,20000,20000,0
|
|
20240613,163800,421656900,20000,20000,20000,20000,0
|
|
20240613,163700,421656900,20000,20000,20000,20000,0
|
|
20240613,163600,421656900,20000,20000,20000,20000,0
|
|
20240613,163500,421656900,20000,20000,20000,20000,0
|
|
20240613,163400,421656900,20000,20000,20000,20000,0
|
|
20240613,163300,421656900,20000,20000,20000,20000,0
|
|
20240613,163200,421656900,20000,20000,20000,20000,0
|
|
20240613,163100,421656900,20000,20000,20000,20000,0
|
|
20240613,163000,421656900,20000,20000,20000,20000,0
|
|
20240613,162900,421656900,20000,20000,20000,20000,0
|
|
20240613,162800,421656900,20000,20000,20000,20000,0
|
|
20240613,162700,421656900,20000,20000,20000,20000,0
|
|
20240613,162600,421656900,20000,20000,20000,20000,0
|
|
20240613,162500,421656900,20000,20000,20000,20000,0
|
|
20240613,162400,421656900,20000,20000,20000,20000,0
|
|
20240613,162300,421656900,20000,20000,20000,20000,0
|
|
20240613,162200,421656900,20000,20000,20000,20000,0
|
|
20240613,162100,421656900,20000,20000,20000,20000,0
|
|
20240613,162000,421656900,20000,20000,20000,20000,3391
|
|
20240613,161900,421656900,20000,20000,20000,20000,0
|
|
20240613,161800,421656900,20000,20000,20000,20000,0
|
|
20240613,161700,421656900,20000,20000,20000,20000,0
|
|
20240613,161600,421656900,20000,20000,20000,20000,0
|
|
20240613,161500,421656900,20000,20000,20000,20000,0
|
|
20240613,161400,421656900,20000,20000,20000,20000,0
|
|
20240613,161300,421656900,20000,20000,20000,20000,0
|
|
20240613,161200,421656900,20000,20000,20000,20000,0
|
|
20240613,161100,421656900,20000,20000,20000,20000,0
|
|
20240613,161000,421656900,20000,20000,20000,20000,0
|
|
20240613,160900,421656900,20000,20000,20000,20000,0
|
|
20240613,160800,421656900,20000,20000,20000,20000,0
|
|
20240613,160700,421656900,20000,20000,20000,20000,0
|
|
20240613,160600,421656900,20000,20000,20000,20000,0
|
|
20240613,160500,421656900,20000,20000,20000,20000,0
|
|
20240613,160400,421656900,20000,20000,20000,20000,0
|
|
20240613,160300,421656900,20000,20000,20000,20000,0
|
|
20240613,160200,421656900,20000,20000,20000,20000,0
|
|
20240613,160100,421656900,20000,20000,20000,20000,0
|
|
20240613,160000,421656900,20000,20000,20000,20000,0
|
|
20240613,155900,421656900,20000,20000,20000,20000,0
|
|
20240613,155800,421656900,20000,20000,20000,20000,0
|
|
20240613,155700,421656900,20000,20000,20000,20000,0
|
|
20240613,155600,421656900,20000,20000,20000,20000,0
|
|
20240613,155500,421656900,20000,20000,20000,20000,0
|
|
20240613,155400,421656900,20000,20000,20000,20000,0
|
|
20240613,155300,421656900,20000,20000,20000,20000,0
|
|
20240613,155200,421656900,20000,20000,20000,20000,0
|
|
20240613,155100,421656900,20000,20000,20000,20000,0
|
|
20240613,155000,421656900,20000,20000,20000,20000,3391
|
|
20240613,154900,421656900,20000,20000,20000,20000,0
|
|
20240613,154800,421656900,20000,20000,20000,20000,0
|
|
20240613,154700,421656900,20000,20000,20000,20000,0
|
|
20240613,154600,421656900,20000,20000,20000,20000,0
|
|
20240613,154500,421656900,20000,20000,20000,20000,0
|
|
20240613,154400,421656900,20000,20000,20000,20000,0
|
|
20240613,154300,421656900,20000,20000,20000,20000,0
|
|
20240613,154200,421656900,20000,20000,20000,20000,0
|
|
20240613,154100,421656900,20000,20000,20000,20000,0
|
|
20240613,154000,421656900,20000,20000,20000,20000,0
|
|
20240613,153900,421656900,20000,20000,20000,20000,0
|
|
20240613,153800,421656900,20000,20000,20000,20000,0
|
|
20240613,153700,421656900,20000,20000,20000,20000,0
|
|
20240613,153600,421656900,20000,20000,20000,20000,0
|
|
20240613,153500,421656900,20000,20000,20000,20000,0
|
|
20240613,153400,421656900,20000,20000,20000,20000,0
|
|
20240613,153300,421656900,20000,20000,20000,20000,0
|
|
20240613,153200,421656900,20000,20000,20000,20000,0
|
|
20240613,153100,421656900,20000,20000,20000,20000,0
|
|
20240613,153000,421656900,20000,20000,20000,20000,3391
|
|
20240613,152900,353836900,20150,20150,20150,20150,0
|
|
20240613,152800,353836900,20150,20150,20150,20150,0
|
|
20240613,152700,353836900,20150,20150,20150,20150,0
|
|
20240613,152600,353836900,20150,20150,20150,20150,0
|
|
20240613,152500,353836900,20150,20150,20150,20150,0
|
|
20240613,152400,353836900,20150,20150,20150,20150,0
|
|
20240613,152300,353836900,20150,20150,20150,20150,0
|
|
20240613,152200,353836900,20150,20150,20150,20150,0
|
|
20240613,152100,353836900,20150,20150,20150,20150,0
|
|
20240613,152000,353836900,20150,20150,20150,20150,0
|
|
20240613,151900,353836900,20150,20050,20150,20050,39
|
|
20240613,151800,353054400,20100,20100,20100,20100,0
|
|
20240613,151700,353054400,20100,20050,20100,20050,371
|
|
20240613,151600,345610850,20150,20150,20150,20150,0
|
|
20240613,151500,345610850,20150,20150,20150,20150,0
|
|
20240613,151400,345610850,20150,20100,20150,20100,30
|
|
20240613,151300,345007550,20050,20100,20100,20050,127
|
|
20240613,151200,342456200,20050,20050,20050,20050,21
|
|
20240613,151100,342035150,20100,20100,20100,20100,0
|
|
20240613,151000,342035150,20100,20100,20100,20100,1
|
|
20240613,150900,342015050,20100,20150,20150,20100,114
|
|
20240613,150800,339721700,20150,20150,20150,20150,30
|
|
20240613,150700,339117200,20150,20150,20150,20150,0
|
|
20240613,150600,339117200,20150,20150,20150,20150,1
|
|
20240613,150500,339097050,20150,20150,20150,20150,0
|
|
20240613,150400,339097050,20150,20150,20150,20150,0
|
|
20240613,150300,339097050,20150,20150,20150,20150,1
|
|
20240613,150200,339076900,20100,20100,20100,20100,0
|
|
20240613,150100,339076900,20100,20100,20100,20100,0
|
|
20240613,150000,339076900,20100,20100,20100,20100,0
|
|
20240613,145900,339076900,20100,20100,20100,20100,0
|
|
20240613,145800,339076900,20100,20100,20100,20100,5
|
|
20240613,145700,338976400,20100,20100,20100,20100,95
|
|
20240613,145600,337066900,20050,20050,20050,20050,0
|
|
20240613,145500,337066900,20050,20050,20050,20050,0
|
|
20240613,145400,337066900,20050,20050,20050,20050,40
|
|
20240613,145300,336264900,20050,20050,20050,20050,1
|
|
20240613,145200,336244850,20050,20050,20050,20050,37
|
|
20240613,145100,335503000,20150,20150,20150,20150,98
|
|
20240613,145000,333528300,20150,20150,20150,20150,0
|
|
20240613,144900,333528300,20150,20150,20150,20150,0
|
|
20240613,144800,333528300,20150,20150,20150,20150,140
|
|
20240613,144700,330707300,20100,20100,20100,20100,256
|
|
20240613,144600,325561700,20100,20100,20100,20100,0
|
|
20240613,144500,325561700,20100,20100,20100,20100,0
|
|
20240613,144400,325561700,20100,20100,20100,20100,0
|
|
20240613,144300,325561700,20100,20100,20100,20100,10
|
|
20240613,144200,325360700,20050,20050,20050,20050,0
|
|
20240613,144100,325360700,20050,20050,20050,20050,0
|
|
20240613,144000,325360700,20050,20050,20050,20050,0
|
|
20240613,143900,325360700,20050,20050,20050,20050,0
|
|
20240613,143800,325360700,20050,20100,20100,20050,206
|
|
20240613,143700,321230150,20100,20100,20100,20100,0
|
|
20240613,143600,321230150,20100,20100,20100,20100,10
|
|
20240613,143500,321029150,20100,20100,20100,20100,1
|
|
20240613,143400,321009050,20100,20100,20100,20100,0
|
|
20240613,143300,321009050,20100,20100,20100,20100,10
|
|
20240613,143200,320808050,20100,20100,20100,20100,0
|
|
20240613,143100,320808050,20100,20100,20100,20100,0
|
|
20240613,143000,320808050,20100,20100,20100,20100,0
|
|
20240613,142900,320808050,20100,20100,20100,20100,0
|
|
20240613,142800,320808050,20100,20100,20100,20100,20
|
|
20240613,142700,320406050,20100,20100,20100,20100,0
|
|
20240613,142600,320406050,20100,20100,20100,20100,0
|
|
20240613,142500,320406050,20100,20050,20100,20000,481
|
|
20240613,142400,310762950,20100,20100,20100,20100,0
|
|
20240613,142300,310762950,20100,20100,20100,20100,0
|
|
20240613,142200,310762950,20100,20100,20100,20100,70
|
|
20240613,142100,309355950,20100,20100,20100,20100,0
|
|
20240613,142000,309355950,20100,20100,20100,20100,0
|
|
20240613,141900,309355950,20100,20100,20100,20100,0
|
|
20240613,141800,309355950,20100,20100,20100,20100,0
|
|
20240613,141700,309355950,20100,20100,20100,20100,5
|
|
20240613,141600,309255450,20100,20100,20100,20100,10
|
|
20240613,141500,309054450,20100,20100,20100,20100,0
|
|
20240613,141400,309054450,20100,20100,20100,20100,0
|
|
20240613,141300,309054450,20100,20100,20100,20100,0
|
|
20240613,141200,309054450,20100,20100,20100,20100,10
|
|
20240613,141100,308853450,20050,20050,20050,20050,0
|
|
20240613,141000,308853450,20050,20050,20050,20050,0
|
|
20240613,140900,308853450,20050,20050,20050,20050,65
|
|
20240613,140800,307550200,20100,20100,20100,20100,0
|
|
20240613,140700,307550200,20100,20100,20100,20100,0
|
|
20240613,140600,307550200,20100,20100,20100,20100,0
|
|
20240613,140500,307550200,20100,20100,20100,20100,0
|
|
20240613,140400,307550200,20100,20100,20100,20100,0
|
|
20240613,140300,307550200,20100,20100,20100,20100,1
|
|
20240613,140200,307530100,20100,20100,20100,20100,15
|
|
20240613,140100,307228600,20100,20100,20100,20100,1
|
|
20240613,140000,307208500,20100,20100,20100,20100,2
|
|
20240613,135900,307168300,20100,20100,20100,20100,0
|
|
20240613,135800,307168300,20100,20100,20100,20100,20
|
|
20240613,135700,306766300,20100,20100,20100,20100,10
|
|
20240613,135600,306565300,20100,20100,20100,20100,0
|
|
20240613,135500,306565300,20100,20100,20100,20100,0
|
|
20240613,135400,306565300,20100,20100,20100,20100,20
|
|
20240613,135300,306163300,20100,20100,20100,20100,20
|
|
20240613,135200,305761300,20100,20100,20100,20100,500
|
|
20240613,135100,295711300,20050,20050,20050,20050,0
|
|
20240613,135000,295711300,20050,20050,20050,20050,0
|
|
20240613,134900,295711300,20050,20050,20050,20050,10
|
|
20240613,134800,295510800,20000,20000,20000,20000,0
|
|
20240613,134700,295510800,20000,20000,20000,20000,0
|
|
20240613,134600,295510800,20000,20000,20000,20000,2
|
|
20240613,134500,295470800,20000,20000,20000,20000,0
|
|
20240613,134400,295470800,20000,20000,20000,20000,0
|
|
20240613,134300,295470800,20000,20000,20000,20000,350
|
|
20240613,134200,288470800,20000,20000,20000,20000,1
|
|
20240613,134100,288450800,20000,20000,20000,20000,28
|
|
20240613,134000,287890800,20050,20050,20050,20050,260
|
|
20240613,133900,282677800,20050,20050,20050,20050,3
|
|
20240613,133800,282617650,20050,20050,20050,20050,0
|
|
20240613,133700,282617650,20050,20050,20050,20050,200
|
|
20240613,133600,278607650,20050,20050,20050,20050,0
|
|
20240613,133500,278607650,20050,20050,20050,20050,0
|
|
20240613,133400,278607650,20050,20050,20050,20050,0
|
|
20240613,133300,278607650,20050,20050,20050,20050,0
|
|
20240613,133200,278607650,20050,20050,20050,20050,0
|
|
20240613,133100,278607650,20050,20050,20050,20050,0
|
|
20240613,133000,278607650,20050,20050,20050,20000,68
|
|
20240613,132900,277245500,20050,20050,20050,20050,0
|
|
20240613,132800,277245500,20050,20050,20050,20050,1
|
|
20240613,132700,277225450,20100,20100,20100,20100,0
|
|
20240613,132600,277225450,20100,20100,20100,20100,0
|
|
20240613,132500,277225450,20100,20100,20100,20100,0
|
|
20240613,132400,277225450,20100,20100,20100,20100,0
|
|
20240613,132300,277225450,20100,20100,20100,20100,1
|
|
20240613,132200,277205350,20000,20000,20000,20000,0
|
|
20240613,132100,277205350,20000,20000,20000,20000,500
|
|
20240613,132000,267205350,20000,20050,20100,20000,361
|
|
20240613,131900,259969750,20050,20050,20050,20050,0
|
|
20240613,131800,259969750,20050,20050,20050,20050,0
|
|
20240613,131700,259969750,20050,20050,20050,20050,515
|
|
20240613,131600,249644000,20050,20050,20050,20050,2
|
|
20240613,131500,249603900,20050,20050,20050,20050,69
|
|
20240613,131400,248220450,20050,20100,20100,20050,100
|
|
20240613,131300,246211700,20100,20100,20100,20100,0
|
|
20240613,131200,246211700,20100,20100,20100,20100,0
|
|
20240613,131100,246211700,20100,20100,20100,20100,0
|
|
20240613,131000,246211700,20100,20100,20100,20100,0
|
|
20240613,130900,246211700,20100,20100,20100,20100,4
|
|
20240613,130800,246131300,20100,20100,20100,20100,0
|
|
20240613,130700,246131300,20100,20100,20100,20100,0
|
|
20240613,130600,246131300,20100,20100,20100,20100,207
|
|
20240613,130500,241970600,20150,20100,20150,20050,641
|
|
20240613,130400,229083350,20250,20250,20250,20250,0
|
|
20240613,130300,229083350,20250,20250,20250,20250,130
|
|
20240613,130200,226450850,20300,20150,20300,20150,1240
|
|
20240613,130100,201398400,20150,20150,20150,20150,3
|
|
20240613,130000,201337950,20050,20050,20050,20050,33
|
|
20240613,125900,200676300,20100,20150,20150,20100,36
|
|
20240613,125800,199951000,20100,20100,20100,20100,0
|
|
20240613,125700,199951000,20100,20100,20100,20100,1232
|
|
20240613,125600,175187800,20150,20150,20150,20150,0
|
|
20240613,125500,175187800,20150,20150,20150,20150,0
|
|
20240613,125400,175187800,20150,20150,20150,20150,0
|
|
20240613,125300,175187800,20150,20150,20150,20150,0
|
|
20240613,125200,175187800,20150,20150,20150,20150,0
|
|
20240613,125100,175187800,20150,20150,20150,20150,0
|
|
20240613,125000,175187800,20150,20150,20150,20150,0
|
|
20240613,124900,175187800,20150,20150,20150,20150,0
|
|
20240613,124800,175187800,20150,20150,20150,20150,0
|
|
20240613,124700,175187800,20150,20150,20150,20150,0
|
|
20240613,124600,175187800,20150,20100,20150,20100,51
|
|
20240613,124500,174162650,20150,20150,20150,20150,0
|
|
20240613,124400,174162650,20150,20150,20150,20150,4
|
|
20240613,124300,174082050,20150,20150,20150,20150,0
|
|
20240613,124200,174082050,20150,20150,20150,20150,10
|
|
20240613,124100,173880550,20150,20150,20150,20150,0
|
|
20240613,124000,173880550,20150,20150,20150,20150,0
|
|
20240613,123900,173880550,20150,20150,20150,20150,0
|
|
20240613,123800,173880550,20150,20150,20150,20150,0
|
|
20240613,123700,173880550,20150,20150,20150,20150,15
|
|
20240613,123600,173578300,20150,20150,20150,20150,0
|
|
20240613,123500,173578300,20150,20150,20150,20150,75
|
|
20240613,123400,172067050,20150,20150,20150,20150,0
|
|
20240613,123300,172067050,20150,20150,20150,20150,320
|
|
20240613,123200,165619050,20150,20150,20150,20150,0
|
|
20240613,123100,165619050,20150,20150,20150,20150,0
|
|
20240613,123000,165619050,20150,20150,20150,20150,0
|
|
20240613,122900,165619050,20150,20150,20150,20150,1
|
|
20240613,122800,165598900,20150,20150,20150,20150,354
|
|
20240613,122700,158465800,20200,20200,20200,20200,0
|
|
20240613,122600,158465800,20200,20200,20200,20200,0
|
|
20240613,122500,158465800,20200,20200,20200,20200,0
|
|
20240613,122400,158465800,20200,20200,20200,20200,0
|
|
20240613,122300,158465800,20200,20200,20200,20200,0
|
|
20240613,122200,158465800,20200,20200,20200,20200,20
|
|
20240613,122100,158061800,20150,20150,20150,20150,5
|
|
20240613,122000,157961050,20200,20200,20200,20200,0
|
|
20240613,121900,157961050,20200,20200,20200,20200,0
|
|
20240613,121800,157961050,20200,20200,20200,20200,0
|
|
20240613,121700,157961050,20200,20200,20200,20200,0
|
|
20240613,121600,157961050,20200,20200,20200,20200,65
|
|
20240613,121500,156648050,20200,20200,20200,20200,5
|
|
20240613,121400,156547050,20200,20200,20200,20200,2
|
|
20240613,121300,156506650,20200,20200,20200,20200,0
|
|
20240613,121200,156506650,20200,20200,20200,20200,0
|
|
20240613,121100,156506650,20200,20200,20200,20200,0
|
|
20240613,121000,156506650,20200,20200,20200,20200,32
|
|
20240613,120900,155860250,20200,20200,20200,20200,0
|
|
20240613,120800,155860250,20200,20200,20200,20200,0
|
|
20240613,120700,155860250,20200,20200,20200,20200,82
|
|
20240613,120600,154203850,20200,20200,20200,20200,0
|
|
20240613,120500,154203850,20200,20200,20200,20200,30
|
|
20240613,120400,153597850,20150,20150,20150,20150,0
|
|
20240613,120300,153597850,20150,20150,20150,20150,1
|
|
20240613,120200,153577700,20150,20150,20150,20150,20
|
|
20240613,120100,153174700,20150,20150,20150,20150,0
|
|
20240613,120000,153174700,20150,20150,20150,20150,0
|
|
20240613,115900,153174700,20150,20150,20150,20150,0
|
|
20240613,115800,153174700,20150,20150,20150,20150,37
|
|
20240613,115700,152429150,20100,20100,20100,20100,46
|
|
20240613,115600,151504550,20100,20100,20100,20100,0
|
|
20240613,115500,151504550,20100,20100,20100,20100,1
|
|
20240613,115400,151484450,20150,20150,20150,20150,0
|
|
20240613,115300,151484450,20150,20150,20150,20150,0
|
|
20240613,115200,151484450,20150,20150,20150,20150,0
|
|
20240613,115100,151484450,20150,20150,20150,20150,0
|
|
20240613,115000,151484450,20150,20150,20150,20150,0
|
|
20240613,114900,151484450,20150,20150,20150,20150,0
|
|
20240613,114800,151484450,20150,20150,20150,20150,0
|
|
20240613,114700,151484450,20150,20150,20150,20150,111
|
|
20240613,114600,149247800,20200,20200,20200,20200,0
|
|
20240613,114500,149247800,20200,20200,20200,20200,1
|
|
20240613,114400,149227600,20100,20100,20100,20100,0
|
|
20240613,114300,149227600,20100,20100,20100,20100,100
|
|
20240613,114200,147217600,20150,20200,20200,20150,10
|
|
20240613,114100,147015850,20150,20150,20150,20150,90
|
|
20240613,114000,145202350,20150,20150,20150,20150,11
|
|
20240613,113900,144980700,20200,20200,20200,20200,10
|
|
20240613,113800,144778700,20200,20200,20200,20200,0
|
|
20240613,113700,144778700,20200,20200,20200,20200,0
|
|
20240613,113600,144778700,20200,20200,20200,20200,0
|
|
20240613,113500,144778700,20200,20200,20200,20200,100
|
|
20240613,113400,142758700,20200,20200,20200,20200,0
|
|
20240613,113300,142758700,20200,20200,20200,20150,23
|
|
20240613,113200,142294800,20150,20150,20150,20150,0
|
|
20240613,113100,142294800,20150,20150,20150,20150,2
|
|
20240613,113000,142254500,20200,20200,20200,20200,0
|
|
20240613,112900,142254500,20200,20200,20200,20200,0
|
|
20240613,112800,142254500,20200,20200,20200,20200,0
|
|
20240613,112700,142254500,20200,20200,20200,20200,4
|
|
20240613,112600,142173700,20150,20150,20150,20150,0
|
|
20240613,112500,142173700,20150,20150,20150,20150,40
|
|
20240613,112400,141367700,20150,20150,20150,20150,5
|
|
20240613,112300,141266950,20150,20150,20150,20150,136
|
|
20240613,112200,138526550,20100,20100,20100,20100,0
|
|
20240613,112100,138526550,20100,20100,20100,20100,40
|
|
20240613,112000,137722550,20150,20150,20150,20150,0
|
|
20240613,111900,137722550,20150,20150,20150,20150,0
|
|
20240613,111800,137722550,20150,20150,20150,20150,18
|
|
20240613,111700,137359850,20200,20200,20200,20200,0
|
|
20240613,111600,137359850,20200,20200,20200,20200,0
|
|
20240613,111500,137359850,20200,20200,20200,20200,0
|
|
20240613,111400,137359850,20200,20200,20200,20200,0
|
|
20240613,111300,137359850,20200,20200,20200,20200,3
|
|
20240613,111200,137299250,20200,20200,20200,20200,12
|
|
20240613,111100,137056850,20150,20150,20150,20150,100
|
|
20240613,111000,135041850,20150,20150,20150,20150,0
|
|
20240613,110900,135041850,20150,20150,20150,20150,29
|
|
20240613,110800,134457500,20200,20200,20200,20200,0
|
|
20240613,110700,134457500,20200,20200,20200,20200,10
|
|
20240613,110600,134255500,20150,20150,20150,20150,100
|
|
20240613,110500,132240500,20250,20250,20250,20250,0
|
|
20240613,110400,132240500,20250,20250,20250,20250,0
|
|
20240613,110300,132240500,20250,20200,20250,20150,51
|
|
20240613,110200,131212350,20200,20200,20200,20200,0
|
|
20240613,110100,131212350,20200,20200,20200,20200,0
|
|
20240613,110000,131212350,20200,20200,20200,20200,0
|
|
20240613,105900,131212350,20200,20200,20200,20200,0
|
|
20240613,105800,131212350,20200,20200,20200,20200,0
|
|
20240613,105700,131212350,20200,20200,20200,20200,107
|
|
20240613,105600,129050950,20200,20200,20200,20200,0
|
|
20240613,105500,129050950,20200,20200,20200,20200,6
|
|
20240613,105400,128929750,20250,20250,20250,20250,0
|
|
20240613,105300,128929750,20250,20250,20250,20250,0
|
|
20240613,105200,128929750,20250,20250,20250,20250,0
|
|
20240613,105100,128929750,20250,20250,20250,20250,0
|
|
20240613,105000,128929750,20250,20250,20250,20250,0
|
|
20240613,104900,128929750,20250,20250,20250,20250,0
|
|
20240613,104800,128929750,20250,20250,20250,20250,0
|
|
20240613,104700,128929750,20250,20250,20250,20250,1
|
|
20240613,104600,128909500,20200,20200,20200,20200,0
|
|
20240613,104500,128909500,20200,20200,20200,20200,0
|
|
20240613,104400,128909500,20200,20200,20200,20200,100
|
|
20240613,104300,126889500,20200,20200,20200,20200,0
|
|
20240613,104200,126889500,20200,20250,20250,20200,249
|
|
20240613,104100,121859300,20300,20300,20300,20300,0
|
|
20240613,104000,121859300,20300,20300,20300,20300,0
|
|
20240613,103900,121859300,20300,20300,20300,20300,0
|
|
20240613,103800,121859300,20300,20300,20300,20300,0
|
|
20240613,103700,121859300,20300,20300,20300,20300,0
|
|
20240613,103600,121859300,20300,20300,20300,20300,0
|
|
20240613,103500,121859300,20300,20300,20300,20300,10
|
|
20240613,103400,121656300,20300,20300,20300,20300,0
|
|
20240613,103300,121656300,20300,20300,20300,20300,0
|
|
20240613,103200,121656300,20300,20300,20300,20300,0
|
|
20240613,103100,121656300,20300,20300,20300,20300,0
|
|
20240613,103000,121656300,20300,20300,20300,20300,0
|
|
20240613,102900,121656300,20300,20300,20300,20300,0
|
|
20240613,102800,121656300,20300,20200,20300,20200,10
|
|
20240613,102700,121454200,20300,20300,20300,20300,1
|
|
20240613,102600,121433900,20200,20200,20200,20200,0
|
|
20240613,102500,121433900,20200,20200,20200,20200,100
|
|
20240613,102400,119413900,20250,20250,20250,20250,1
|
|
20240613,102300,119393650,20300,20300,20300,20300,0
|
|
20240613,102200,119393650,20300,20300,20300,20300,0
|
|
20240613,102100,119393650,20300,20300,20300,20300,0
|
|
20240613,102000,119393650,20300,20300,20300,20300,0
|
|
20240613,101900,119393650,20300,20300,20300,20300,0
|
|
20240613,101800,119393650,20300,20300,20300,20300,10
|
|
20240613,101700,119190650,20300,20300,20300,20300,0
|
|
20240613,101600,119190650,20300,20300,20300,20300,0
|
|
20240613,101500,119190650,20300,20300,20300,20300,0
|
|
20240613,101400,119190650,20300,20300,20300,20300,0
|
|
20240613,101300,119190650,20300,20300,20300,20300,1
|
|
20240613,101200,119170350,20250,20250,20250,20250,1
|
|
20240613,101100,119150100,20300,20300,20300,20300,0
|
|
20240613,101000,119150100,20300,20300,20300,20300,1
|
|
20240613,100900,119129800,20200,20200,20200,20200,1600
|
|
20240613,100800,86809800,20200,20250,20250,20200,1000
|
|
20240613,100700,66609700,20250,20250,20250,20250,17
|
|
20240613,100600,66265450,20250,20250,20250,20250,133
|
|
20240613,100500,63572200,20300,20300,20300,20300,0
|
|
20240613,100400,63572200,20300,20300,20300,20300,63
|
|
20240613,100300,62293300,20250,20250,20250,20250,0
|
|
20240613,100200,62293300,20250,20300,20300,20250,416
|
|
20240613,100100,53868900,20250,20250,20250,20250,0
|
|
20240613,100000,53868900,20250,20300,20300,20250,21
|
|
20240613,095900,53443600,20300,20300,20300,20300,2
|
|
20240613,095800,53403000,20300,20300,20300,20300,1
|
|
20240613,095700,53382700,20300,20300,20300,20300,10
|
|
20240613,095600,53179700,20350,20350,20350,20350,0
|
|
20240613,095500,53179700,20350,20350,20350,20350,0
|
|
20240613,095400,53179700,20350,20350,20350,20350,0
|
|
20240613,095300,53179700,20350,20300,20350,20300,2
|
|
20240613,095200,53139050,20250,20250,20250,20250,0
|
|
20240613,095100,53139050,20250,20250,20250,20250,0
|
|
20240613,095000,53139050,20250,20250,20250,20250,0
|
|
20240613,094900,53139050,20250,20250,20250,20250,0
|
|
20240613,094800,53139050,20250,20250,20250,20250,0
|
|
20240613,094700,53139050,20250,20250,20250,20250,2
|
|
20240613,094600,53098550,20250,20250,20250,20250,0
|
|
20240613,094500,53098550,20250,20250,20250,20250,11
|
|
20240613,094400,52875800,20250,20300,20300,20250,156
|
|
20240613,094300,49715450,20300,20300,20300,20300,0
|
|
20240613,094200,49715450,20300,20300,20300,20300,51
|
|
20240613,094100,48680150,20350,20350,20350,20350,0
|
|
20240613,094000,48680150,20350,20350,20350,20350,30
|
|
20240613,093900,48069650,20350,20350,20350,20350,0
|
|
20240613,093800,48069650,20350,20350,20350,20350,0
|
|
20240613,093700,48069650,20350,20350,20350,20350,0
|
|
20240613,093600,48069650,20350,20300,20350,20300,60
|
|
20240613,093500,46851150,20350,20350,20350,20350,0
|
|
20240613,093400,46851150,20350,20350,20350,20350,17
|
|
20240613,093300,46505200,20350,20350,20350,20350,7
|
|
20240613,093200,46362750,20350,20350,20350,20350,2
|
|
20240613,093100,46322050,20350,20350,20350,20350,10
|
|
20240613,093000,46118550,20350,20350,20350,20350,1
|
|
20240613,092900,46098200,20350,20350,20350,20350,0
|
|
20240613,092800,46098200,20350,20350,20350,20350,10
|
|
20240613,092700,45894700,20350,20350,20350,20350,0
|
|
20240613,092600,45894700,20350,20350,20350,20350,0
|
|
20240613,092500,45894700,20350,20350,20350,20350,7
|
|
20240613,092400,45752250,20350,20350,20350,20350,228
|
|
20240613,092300,41112450,20350,20300,20350,20300,247
|
|
20240613,092200,36086500,20300,20300,20300,20300,23
|
|
20240613,092100,35619600,20300,20300,20300,20300,0
|
|
20240613,092000,35619600,20300,20300,20300,20300,0
|
|
20240613,091900,35619600,20300,20250,20300,20250,410
|
|
20240613,091800,27297100,20250,20250,20250,20250,0
|
|
20240613,091700,27297100,20250,20250,20250,20250,0
|
|
20240613,091600,27297100,20250,20250,20250,20250,100
|
|
20240613,091500,25272100,20250,20250,20250,20250,1
|
|
20240613,091400,25251850,20250,20250,20250,20250,0
|
|
20240613,091300,25251850,20250,20250,20250,20250,172
|
|
20240613,091200,21768850,20250,20250,20250,20250,154
|
|
20240613,091100,18650350,20250,20300,20300,20250,492
|
|
20240613,091000,8669800,20300,20400,20400,20300,3
|
|
20240613,090900,8608800,20400,20400,20400,20400,0
|
|
20240613,090800,8608800,20400,20400,20400,20400,0
|
|
20240613,090700,8608800,20400,20400,20400,20400,0
|
|
20240613,090600,8608800,20400,20400,20400,20400,0
|
|
20240613,090500,8608800,20400,20400,20400,20400,1
|
|
20240613,090400,8588400,20400,20400,20400,20400,0
|
|
20240613,090300,8588400,20400,20400,20400,20400,0
|
|
20240613,090200,8588400,20400,20400,20400,20400,74
|
|
20240613,090100,7078800,20400,20400,20400,20400,30
|
|
20240613,090000,6466800,20400,20400,20400,20400,317
|