651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,194800,800070800,75200,75200,75200,75200,140
|
|
20240612,194700,800070800,75200,75200,75200,75200,0
|
|
20240612,194600,800070800,75200,75200,75200,75200,0
|
|
20240612,194500,800070800,75200,75200,75200,75200,0
|
|
20240612,194400,800070800,75200,75200,75200,75200,0
|
|
20240612,194300,800070800,75200,75200,75200,75200,0
|
|
20240612,194200,800070800,75200,75200,75200,75200,0
|
|
20240612,194100,800070800,75200,75200,75200,75200,0
|
|
20240612,194000,800070800,75200,75200,75200,75200,0
|
|
20240612,193900,800070800,75200,75200,75200,75200,0
|
|
20240612,193800,800070800,75200,75200,75200,75200,0
|
|
20240612,193700,800070800,75200,75200,75200,75200,0
|
|
20240612,193600,800070800,75200,75200,75200,75200,0
|
|
20240612,193500,800070800,75200,75200,75200,75200,0
|
|
20240612,193400,800070800,75200,75200,75200,75200,0
|
|
20240612,193300,800070800,75200,75200,75200,75200,0
|
|
20240612,193200,800070800,75200,75200,75200,75200,0
|
|
20240612,193100,800070800,75200,75200,75200,75200,0
|
|
20240612,193000,800070800,75200,75200,75200,75200,0
|
|
20240612,192900,800070800,75200,75200,75200,75200,0
|
|
20240612,192800,800070800,75200,75200,75200,75200,0
|
|
20240612,192700,800070800,75200,75200,75200,75200,0
|
|
20240612,192600,800070800,75200,75200,75200,75200,0
|
|
20240612,192500,800070800,75200,75200,75200,75200,0
|
|
20240612,192400,800070800,75200,75200,75200,75200,0
|
|
20240612,192300,800070800,75200,75200,75200,75200,0
|
|
20240612,192200,800070800,75200,75200,75200,75200,0
|
|
20240612,192100,800070800,75200,75200,75200,75200,0
|
|
20240612,192000,800070800,75200,75200,75200,75200,0
|
|
20240612,191900,800070800,75200,75200,75200,75200,0
|
|
20240612,191800,800070800,75200,75200,75200,75200,140
|
|
20240612,191700,800070800,75200,75200,75200,75200,0
|
|
20240612,191600,800070800,75200,75200,75200,75200,0
|
|
20240612,191500,800070800,75200,75200,75200,75200,0
|
|
20240612,191400,800070800,75200,75200,75200,75200,0
|
|
20240612,191300,800070800,75200,75200,75200,75200,0
|
|
20240612,191200,800070800,75200,75200,75200,75200,0
|
|
20240612,191100,800070800,75200,75200,75200,75200,0
|
|
20240612,191000,800070800,75200,75200,75200,75200,0
|
|
20240612,190900,800070800,75200,75200,75200,75200,0
|
|
20240612,190800,800070800,75200,75200,75200,75200,0
|
|
20240612,190700,800070800,75200,75200,75200,75200,0
|
|
20240612,190600,800070800,75200,75200,75200,75200,0
|
|
20240612,190500,800070800,75200,75200,75200,75200,0
|
|
20240612,190400,800070800,75200,75200,75200,75200,0
|
|
20240612,190300,800070800,75200,75200,75200,75200,0
|
|
20240612,190200,800070800,75200,75200,75200,75200,0
|
|
20240612,190100,800070800,75200,75200,75200,75200,0
|
|
20240612,190000,800070800,75200,75200,75200,75200,0
|
|
20240612,185900,800070800,75200,75200,75200,75200,0
|
|
20240612,185800,800070800,75200,75200,75200,75200,0
|
|
20240612,185700,800070800,75200,75200,75200,75200,0
|
|
20240612,185600,800070800,75200,75200,75200,75200,0
|
|
20240612,185500,800070800,75200,75200,75200,75200,0
|
|
20240612,185400,800070800,75200,75200,75200,75200,0
|
|
20240612,185300,800070800,75200,75200,75200,75200,0
|
|
20240612,185200,800070800,75200,75200,75200,75200,0
|
|
20240612,185100,800070800,75200,75200,75200,75200,0
|
|
20240612,185000,800070800,75200,75200,75200,75200,0
|
|
20240612,184900,800070800,75200,75200,75200,75200,0
|
|
20240612,184800,800070800,75200,75200,75200,75200,140
|
|
20240612,184700,800070800,75200,75200,75200,75200,0
|
|
20240612,184600,800070800,75200,75200,75200,75200,0
|
|
20240612,184500,800070800,75200,75200,75200,75200,0
|
|
20240612,184400,800070800,75200,75200,75200,75200,0
|
|
20240612,184300,800070800,75200,75200,75200,75200,0
|
|
20240612,184200,800070800,75200,75200,75200,75200,0
|
|
20240612,184100,800070800,75200,75200,75200,75200,0
|
|
20240612,184000,800070800,75200,75200,75200,75200,0
|
|
20240612,183900,800070800,75200,75200,75200,75200,0
|
|
20240612,183800,800070800,75200,75200,75200,75200,0
|
|
20240612,183700,800070800,75200,75200,75200,75200,0
|
|
20240612,183600,800070800,75200,75200,75200,75200,0
|
|
20240612,183500,800070800,75200,75200,75200,75200,0
|
|
20240612,183400,800070800,75200,75200,75200,75200,0
|
|
20240612,183300,800070800,75200,75200,75200,75200,0
|
|
20240612,183200,800070800,75200,75200,75200,75200,0
|
|
20240612,183100,800070800,75200,75200,75200,75200,0
|
|
20240612,183000,800070800,75200,75200,75200,75200,0
|
|
20240612,182900,800070800,75200,75200,75200,75200,0
|
|
20240612,182800,800070800,75200,75200,75200,75200,0
|
|
20240612,182700,800070800,75200,75200,75200,75200,0
|
|
20240612,182600,800070800,75200,75200,75200,75200,0
|
|
20240612,182500,800070800,75200,75200,75200,75200,0
|
|
20240612,182400,800070800,75200,75200,75200,75200,0
|
|
20240612,182300,800070800,75200,75200,75200,75200,0
|
|
20240612,182200,800070800,75200,75200,75200,75200,0
|
|
20240612,182100,800070800,75200,75200,75200,75200,0
|
|
20240612,182000,800070800,75200,75200,75200,75200,0
|
|
20240612,181900,800070800,75200,75200,75200,75200,0
|
|
20240612,181800,800070800,75200,75200,75200,75200,140
|
|
20240612,181700,800070800,75200,75200,75200,75200,0
|
|
20240612,181600,800070800,75200,75200,75200,75200,0
|
|
20240612,181500,800070800,75200,75200,75200,75200,0
|
|
20240612,181400,800070800,75200,75200,75200,75200,0
|
|
20240612,181300,800070800,75200,75200,75200,75200,0
|
|
20240612,181200,800070800,75200,75200,75200,75200,0
|
|
20240612,181100,800070800,75200,75200,75200,75200,0
|
|
20240612,181000,800070800,75200,75200,75200,75200,0
|
|
20240612,180900,800070800,75200,75200,75200,75200,0
|
|
20240612,180800,800070800,75200,75200,75200,75200,0
|
|
20240612,180700,800070800,75200,75200,75200,75200,0
|
|
20240612,180600,800070800,75200,75200,75200,75200,0
|
|
20240612,180500,800070800,75200,75200,75200,75200,0
|
|
20240612,180400,800070800,75200,75200,75200,75200,0
|
|
20240612,180300,800070800,75200,75200,75200,75200,0
|
|
20240612,180200,800070800,75200,75200,75200,75200,0
|
|
20240612,180100,800070800,75200,75200,75200,75200,0
|
|
20240612,180000,800070800,75200,75200,75200,75200,0
|
|
20240612,175900,800070800,75200,75200,75200,75200,0
|
|
20240612,175800,800070800,75200,75200,75200,75200,0
|
|
20240612,175700,800070800,75200,75200,75200,75200,0
|
|
20240612,175600,800070800,75200,75200,75200,75200,0
|
|
20240612,175500,800070800,75200,75200,75200,75200,0
|
|
20240612,175400,800070800,75200,75200,75200,75200,0
|
|
20240612,175300,800070800,75200,75200,75200,75200,0
|
|
20240612,175200,800070800,75200,75200,75200,75200,0
|
|
20240612,175100,800070800,75200,75200,75200,75200,0
|
|
20240612,175000,800070800,75200,75200,75200,75200,0
|
|
20240612,174900,800070800,75200,75200,75200,75200,0
|
|
20240612,174800,800070800,75200,75200,75200,75200,140
|
|
20240612,174700,800070800,75200,75200,75200,75200,0
|
|
20240612,174600,800070800,75200,75200,75200,75200,0
|
|
20240612,174500,800070800,75200,75200,75200,75200,0
|
|
20240612,174400,800070800,75200,75200,75200,75200,0
|
|
20240612,174300,800070800,75200,75200,75200,75200,0
|
|
20240612,174200,800070800,75200,75200,75200,75200,0
|
|
20240612,174100,800070800,75200,75200,75200,75200,0
|
|
20240612,174000,800070800,75200,75200,75200,75200,0
|
|
20240612,173900,800070800,75200,75200,75200,75200,0
|
|
20240612,173800,800070800,75200,75200,75200,75200,0
|
|
20240612,173700,800070800,75200,75200,75200,75200,0
|
|
20240612,173600,800070800,75200,75200,75200,75200,0
|
|
20240612,173500,800070800,75200,75200,75200,75200,0
|
|
20240612,173400,800070800,75200,75200,75200,75200,0
|
|
20240612,173300,800070800,75200,75200,75200,75200,0
|
|
20240612,173200,800070800,75200,75200,75200,75200,0
|
|
20240612,173100,800070800,75200,75200,75200,75200,0
|
|
20240612,173000,800070800,75200,75200,75200,75200,0
|
|
20240612,172900,800070800,75200,75200,75200,75200,0
|
|
20240612,172800,800070800,75200,75200,75200,75200,0
|
|
20240612,172700,800070800,75200,75200,75200,75200,0
|
|
20240612,172600,800070800,75200,75200,75200,75200,0
|
|
20240612,172500,800070800,75200,75200,75200,75200,0
|
|
20240612,172400,800070800,75200,75200,75200,75200,0
|
|
20240612,172300,800070800,75200,75200,75200,75200,0
|
|
20240612,172200,800070800,75200,75200,75200,75200,0
|
|
20240612,172100,800070800,75200,75200,75200,75200,0
|
|
20240612,172000,800070800,75200,75200,75200,75200,0
|
|
20240612,171900,800070800,75200,75200,75200,75200,0
|
|
20240612,171800,800070800,75200,75200,75200,75200,140
|
|
20240612,171700,800070800,75200,75200,75200,75200,0
|
|
20240612,171600,800070800,75200,75200,75200,75200,0
|
|
20240612,171500,800070800,75200,75200,75200,75200,0
|
|
20240612,171400,800070800,75200,75200,75200,75200,0
|
|
20240612,171300,800070800,75200,75200,75200,75200,0
|
|
20240612,171200,800070800,75200,75200,75200,75200,0
|
|
20240612,171100,800070800,75200,75200,75200,75200,0
|
|
20240612,171000,800070800,75200,75200,75200,75200,0
|
|
20240612,170900,800070800,75200,75200,75200,75200,0
|
|
20240612,170800,800070800,75200,75200,75200,75200,0
|
|
20240612,170700,800070800,75200,75200,75200,75200,0
|
|
20240612,170600,800070800,75200,75200,75200,75200,0
|
|
20240612,170500,800070800,75200,75200,75200,75200,0
|
|
20240612,170400,800070800,75200,75200,75200,75200,0
|
|
20240612,170300,800070800,75200,75200,75200,75200,0
|
|
20240612,170200,800070800,75200,75200,75200,75200,0
|
|
20240612,170100,800070800,75200,75200,75200,75200,0
|
|
20240612,170000,800070800,75200,75200,75200,75200,0
|
|
20240612,165900,800070800,75200,75200,75200,75200,0
|
|
20240612,165800,800070800,75200,75200,75200,75200,0
|
|
20240612,165700,800070800,75200,75200,75200,75200,0
|
|
20240612,165600,800070800,75200,75200,75200,75200,0
|
|
20240612,165500,800070800,75200,75200,75200,75200,0
|
|
20240612,165400,800070800,75200,75200,75200,75200,0
|
|
20240612,165300,800070800,75200,75200,75200,75200,0
|
|
20240612,165200,800070800,75200,75200,75200,75200,0
|
|
20240612,165100,800070800,75200,75200,75200,75200,0
|
|
20240612,165000,800070800,75200,75200,75200,75200,0
|
|
20240612,164900,800070800,75200,75200,75200,75200,0
|
|
20240612,164800,800070800,75200,75200,75200,75200,140
|
|
20240612,164700,800070800,75200,75200,75200,75200,0
|
|
20240612,164600,800070800,75200,75200,75200,75200,0
|
|
20240612,164500,800070800,75200,75200,75200,75200,0
|
|
20240612,164400,800070800,75200,75200,75200,75200,0
|
|
20240612,164300,800070800,75200,75200,75200,75200,0
|
|
20240612,164200,800070800,75200,75200,75200,75200,0
|
|
20240612,164100,800070800,75200,75200,75200,75200,0
|
|
20240612,164000,800070800,75200,75200,75200,75200,0
|
|
20240612,163900,800070800,75200,75200,75200,75200,0
|
|
20240612,163800,800070800,75200,75200,75200,75200,0
|
|
20240612,163700,800070800,75200,75200,75200,75200,0
|
|
20240612,163600,800070800,75200,75200,75200,75200,0
|
|
20240612,163500,800070800,75200,75200,75200,75200,0
|
|
20240612,163400,800070800,75200,75200,75200,75200,0
|
|
20240612,163300,800070800,75200,75200,75200,75200,0
|
|
20240612,163200,800070800,75200,75200,75200,75200,0
|
|
20240612,163100,800070800,75200,75200,75200,75200,0
|
|
20240612,163000,800070800,75200,75200,75200,75200,0
|
|
20240612,162900,800070800,75200,75200,75200,75200,0
|
|
20240612,162800,800070800,75200,75200,75200,75200,0
|
|
20240612,162700,800070800,75200,75200,75200,75200,0
|
|
20240612,162600,800070800,75200,75200,75200,75200,0
|
|
20240612,162500,800070800,75200,75200,75200,75200,0
|
|
20240612,162400,800070800,75200,75200,75200,75200,0
|
|
20240612,162300,800070800,75200,75200,75200,75200,0
|
|
20240612,162200,800070800,75200,75200,75200,75200,0
|
|
20240612,162100,800070800,75200,75200,75200,75200,0
|
|
20240612,162000,800070800,75200,75200,75200,75200,0
|
|
20240612,161900,800070800,75200,75200,75200,75200,0
|
|
20240612,161800,800070800,75200,75200,75200,75200,140
|
|
20240612,161700,800070800,75200,75200,75200,75200,0
|
|
20240612,161600,800070800,75200,75200,75200,75200,0
|
|
20240612,161500,800070800,75200,75200,75200,75200,0
|
|
20240612,161400,800070800,75200,75200,75200,75200,0
|
|
20240612,161300,800070800,75200,75200,75200,75200,0
|
|
20240612,161200,800070800,75200,75200,75200,75200,0
|
|
20240612,161100,800070800,75200,75200,75200,75200,0
|
|
20240612,161000,800070800,75200,75200,75200,75200,0
|
|
20240612,160900,800070800,75200,75200,75200,75200,0
|
|
20240612,160800,800070800,75200,75200,75200,75200,0
|
|
20240612,160700,800070800,75200,75200,75200,75200,0
|
|
20240612,160600,800070800,75200,75200,75200,75200,0
|
|
20240612,160500,800070800,75200,75200,75200,75200,0
|
|
20240612,160400,800070800,75200,75200,75200,75200,0
|
|
20240612,160300,800070800,75200,75200,75200,75200,0
|
|
20240612,160200,800070800,75200,75200,75200,75200,0
|
|
20240612,160100,800070800,75200,75200,75200,75200,0
|
|
20240612,160000,800070800,75200,75200,75200,75200,0
|
|
20240612,155900,800070800,75200,75200,75200,75200,0
|
|
20240612,155800,800070800,75200,75200,75200,75200,0
|
|
20240612,155700,800070800,75200,75200,75200,75200,0
|
|
20240612,155600,800070800,75200,75200,75200,75200,0
|
|
20240612,155500,800070800,75200,75200,75200,75200,0
|
|
20240612,155400,800070800,75200,75200,75200,75200,0
|
|
20240612,155300,800070800,75200,75200,75200,75200,0
|
|
20240612,155200,800070800,75200,75200,75200,75200,0
|
|
20240612,155100,800070800,75200,75200,75200,75200,0
|
|
20240612,155000,800070800,75200,75200,75200,75200,0
|
|
20240612,154900,800070800,75200,75200,75200,75200,0
|
|
20240612,154800,800070800,75200,75200,75200,75200,140
|
|
20240612,154700,800070800,75200,75200,75200,75200,0
|
|
20240612,154600,800070800,75200,75200,75200,75200,0
|
|
20240612,154500,800070800,75200,75200,75200,75200,0
|
|
20240612,154400,800070800,75200,75200,75200,75200,0
|
|
20240612,154300,800070800,75200,75200,75200,75200,0
|
|
20240612,154200,800070800,75200,75200,75200,75200,0
|
|
20240612,154100,800070800,75200,75200,75200,75200,0
|
|
20240612,154000,800070800,75200,75200,75200,75200,0
|
|
20240612,153900,800070800,75200,75200,75200,75200,0
|
|
20240612,153800,800070800,75200,75200,75200,75200,0
|
|
20240612,153700,800070800,75200,75200,75200,75200,0
|
|
20240612,153600,800070800,75200,75200,75200,75200,0
|
|
20240612,153500,800070800,75200,75200,75200,75200,0
|
|
20240612,153400,800070800,75200,75200,75200,75200,0
|
|
20240612,153300,800070800,75200,75200,75200,75200,0
|
|
20240612,153200,800070800,75200,75200,75200,75200,0
|
|
20240612,153100,800070800,75200,75200,75200,75200,0
|
|
20240612,153000,800070800,75200,75200,75200,75200,140
|
|
20240612,152900,789542800,75300,75300,75300,75300,0
|
|
20240612,152800,789542800,75300,75300,75300,75300,0
|
|
20240612,152700,789542800,75300,75300,75300,75300,0
|
|
20240612,152600,789542800,75300,75300,75300,75300,0
|
|
20240612,152500,789542800,75300,75300,75300,75300,0
|
|
20240612,152400,789542800,75300,75300,75300,75300,0
|
|
20240612,152300,789542800,75300,75300,75300,75300,0
|
|
20240612,152200,789542800,75300,75300,75300,75300,0
|
|
20240612,152100,789542800,75300,75300,75300,75300,0
|
|
20240612,152000,789542800,75300,75300,75300,75300,0
|
|
20240612,151900,789542800,75300,75200,75300,75200,45
|
|
20240612,151800,786156700,75300,75300,75300,75300,29
|
|
20240612,151700,783973000,75300,75300,75300,75300,0
|
|
20240612,151600,783973000,75300,75300,75300,75300,10
|
|
20240612,151500,783220000,75300,75300,75300,75300,11
|
|
20240612,151400,782391700,75200,75300,75300,75200,46
|
|
20240612,151300,778929900,75300,75300,75300,75300,9
|
|
20240612,151200,778252200,75100,75100,75100,75100,0
|
|
20240612,151100,778252200,75100,75300,75300,75100,2
|
|
20240612,151000,778101800,75300,75300,75300,75300,6
|
|
20240612,150900,777650000,75300,75300,75300,75300,0
|
|
20240612,150800,777650000,75300,75300,75300,75300,0
|
|
20240612,150700,777650000,75300,75300,75300,75300,1
|
|
20240612,150600,777574700,75100,75100,75100,75100,1
|
|
20240612,150500,777499600,75100,75100,75100,75000,62
|
|
20240612,150400,772844400,75100,75100,75100,75100,0
|
|
20240612,150300,772844400,75100,75100,75100,75100,0
|
|
20240612,150200,772844400,75100,75100,75100,75100,0
|
|
20240612,150100,772844400,75100,75100,75100,75100,1
|
|
20240612,150000,772769300,75100,75100,75100,75100,1
|
|
20240612,145900,772694200,75300,75300,75300,75100,25
|
|
20240612,145800,770813700,75100,75100,75100,75100,0
|
|
20240612,145700,770813700,75100,75100,75100,75100,0
|
|
20240612,145600,770813700,75100,75100,75100,75100,14
|
|
20240612,145500,769762300,75200,75200,75200,75200,0
|
|
20240612,145400,769762300,75200,75200,75200,75200,0
|
|
20240612,145300,769762300,75200,75200,75200,75200,0
|
|
20240612,145200,769762300,75200,75200,75200,75200,5
|
|
20240612,145100,769386300,75100,75200,75200,75100,58
|
|
20240612,145000,765026000,75100,75100,75100,75100,0
|
|
20240612,144900,765026000,75100,75100,75100,75100,1
|
|
20240612,144800,764950900,75100,75100,75100,75100,1
|
|
20240612,144700,764875800,75100,75100,75100,75100,0
|
|
20240612,144600,764875800,75100,75100,75100,75100,0
|
|
20240612,144500,764875800,75100,75100,75100,75100,1
|
|
20240612,144400,764800700,75100,75100,75100,75100,0
|
|
20240612,144300,764800700,75100,75100,75100,75100,10
|
|
20240612,144200,764049700,75200,75200,75200,75200,50
|
|
20240612,144100,760289700,75200,75200,75200,75200,0
|
|
20240612,144000,760289700,75200,75200,75200,75200,1
|
|
20240612,143900,760214500,75200,75200,75200,75200,158
|
|
20240612,143800,748332900,75200,75200,75200,75200,15
|
|
20240612,143700,747204900,75200,75200,75200,75200,0
|
|
20240612,143600,747204900,75200,75200,75200,75200,7
|
|
20240612,143500,746678500,75200,75200,75200,75200,18
|
|
20240612,143400,745324900,75200,75200,75200,75200,0
|
|
20240612,143300,745324900,75200,75200,75200,75200,0
|
|
20240612,143200,745324900,75200,75200,75200,75200,12
|
|
20240612,143100,744422500,75000,75000,75000,75000,1
|
|
20240612,143000,744347500,75200,75200,75200,75200,0
|
|
20240612,142900,744347500,75200,75200,75200,75200,0
|
|
20240612,142800,744347500,75200,75200,75200,75200,2
|
|
20240612,142700,744197100,75200,75100,75200,75100,105
|
|
20240612,142600,736311500,75100,75000,75100,75000,6
|
|
20240612,142500,735861400,74700,74900,74900,74700,97
|
|
20240612,142400,728596300,74900,74900,74900,74900,1
|
|
20240612,142300,728521400,74700,74700,74700,74700,0
|
|
20240612,142200,728521400,74700,74700,74700,74700,0
|
|
20240612,142100,728521400,74700,74900,74900,74700,3
|
|
20240612,142000,728297100,74800,74800,74800,74800,0
|
|
20240612,141900,728297100,74800,74800,74800,74800,61
|
|
20240612,141800,723734300,74800,74800,74800,74800,0
|
|
20240612,141700,723734300,74800,74800,74800,74800,0
|
|
20240612,141600,723734300,74800,74800,74800,74800,0
|
|
20240612,141500,723734300,74800,74800,74800,74800,0
|
|
20240612,141400,723734300,74800,74800,74800,74800,0
|
|
20240612,141300,723734300,74800,74800,74800,74800,0
|
|
20240612,141200,723734300,74800,74800,74800,74800,81
|
|
20240612,141100,717675500,74800,74800,74800,74800,0
|
|
20240612,141000,717675500,74800,74800,74800,74800,0
|
|
20240612,140900,717675500,74800,74800,74800,74800,0
|
|
20240612,140800,717675500,74800,74800,74800,74800,1
|
|
20240612,140700,717600700,74900,74900,74900,74900,0
|
|
20240612,140600,717600700,74900,74900,74900,74900,1
|
|
20240612,140500,717525800,74700,74700,74700,74700,1
|
|
20240612,140400,717451100,74900,74900,74900,74900,0
|
|
20240612,140300,717451100,74900,74800,74900,74800,17
|
|
20240612,140200,716179400,74800,74800,74800,74800,101
|
|
20240612,140100,708624600,74800,74800,74800,74800,0
|
|
20240612,140000,708624600,74800,74600,74800,74600,7
|
|
20240612,135900,708102200,74800,74800,74800,74800,0
|
|
20240612,135800,708102200,74800,74800,74800,74800,0
|
|
20240612,135700,708102200,74800,74800,74800,74800,0
|
|
20240612,135600,708102200,74800,74800,74800,74800,1
|
|
20240612,135500,708027400,74700,75000,75000,74700,922
|
|
20240612,135400,639110700,75000,75000,75000,75000,0
|
|
20240612,135300,639110700,75000,75000,75000,75000,0
|
|
20240612,135200,639110700,75000,75000,75000,75000,2
|
|
20240612,135100,638960700,75000,75000,75000,75000,0
|
|
20240612,135000,638960700,75000,75000,75000,75000,0
|
|
20240612,134900,638960700,75000,75000,75000,75000,0
|
|
20240612,134800,638960700,75000,75000,75000,75000,14
|
|
20240612,134700,637910700,75000,75000,75000,75000,0
|
|
20240612,134600,637910700,75000,75000,75000,75000,0
|
|
20240612,134500,637910700,75000,75000,75000,75000,4
|
|
20240612,134400,637610700,75100,75000,75100,75000,195
|
|
20240612,134300,622982800,75000,74900,75000,74900,101
|
|
20240612,134200,615407900,74900,74900,74900,74900,11
|
|
20240612,134100,614584000,74800,74800,74800,74800,0
|
|
20240612,134000,614584000,74800,74900,74900,74800,100
|
|
20240612,133900,607102000,74900,74900,74900,74900,1
|
|
20240612,133800,607027100,74900,74900,74900,74900,0
|
|
20240612,133700,607027100,74900,74900,74900,74900,0
|
|
20240612,133600,607027100,74900,74900,74900,74900,0
|
|
20240612,133500,607027100,74900,74900,74900,74900,3
|
|
20240612,133400,606802400,75000,75000,75000,75000,0
|
|
20240612,133300,606802400,75000,75000,75000,75000,0
|
|
20240612,133200,606802400,75000,75000,75000,75000,0
|
|
20240612,133100,606802400,75000,75000,75000,75000,8
|
|
20240612,133000,606202400,74900,74900,74900,74900,14
|
|
20240612,132900,605153800,75000,75000,75000,75000,0
|
|
20240612,132800,605153800,75000,75000,75000,75000,0
|
|
20240612,132700,605153800,75000,75000,75000,75000,0
|
|
20240612,132600,605153800,75000,75000,75000,75000,2
|
|
20240612,132500,605003800,74800,74800,74900,74800,63
|
|
20240612,132400,600285300,74900,74900,74900,74900,9
|
|
20240612,132300,599611200,74900,74900,74900,74900,0
|
|
20240612,132200,599611200,74900,74900,74900,74900,0
|
|
20240612,132100,599611200,74900,74900,74900,74900,1
|
|
20240612,132000,599536300,74900,74900,74900,74900,0
|
|
20240612,131900,599536300,74900,74900,74900,74900,0
|
|
20240612,131800,599536300,74900,74900,74900,74900,49
|
|
20240612,131700,595866200,74900,74900,74900,74900,0
|
|
20240612,131600,595866200,74900,74900,74900,74900,0
|
|
20240612,131500,595866200,74900,74900,74900,74900,0
|
|
20240612,131400,595866200,74900,74900,74900,74900,0
|
|
20240612,131300,595866200,74900,74900,74900,74900,0
|
|
20240612,131200,595866200,74900,74900,74900,74900,97
|
|
20240612,131100,588600900,74900,74900,74900,74900,103
|
|
20240612,131000,580886200,75000,75000,75000,75000,0
|
|
20240612,130900,580886200,75000,75000,75000,75000,4
|
|
20240612,130800,580586200,75000,75200,75200,75000,802
|
|
20240612,130700,520433200,75200,75100,75200,75100,12
|
|
20240612,130600,519530900,75100,75100,75100,75100,0
|
|
20240612,130500,519530900,75100,75100,75100,75100,45
|
|
20240612,130400,516151400,75100,75100,75100,75100,8
|
|
20240612,130300,515550600,75100,75100,75100,75100,0
|
|
20240612,130200,515550600,75100,75100,75100,75100,4
|
|
20240612,130100,515250200,75200,75200,75200,75200,0
|
|
20240612,130000,515250200,75200,75200,75200,75200,0
|
|
20240612,125900,515250200,75200,75200,75200,75200,0
|
|
20240612,125800,515250200,75200,75200,75200,75200,0
|
|
20240612,125700,515250200,75200,75200,75200,75200,16
|
|
20240612,125600,514047000,75200,75200,75200,75200,1
|
|
20240612,125500,513971800,75000,75000,75000,75000,0
|
|
20240612,125400,513971800,75000,75000,75000,75000,0
|
|
20240612,125300,513971800,75000,75000,75000,75000,0
|
|
20240612,125200,513971800,75000,75000,75000,75000,0
|
|
20240612,125100,513971800,75000,75200,75200,75000,79
|
|
20240612,125000,508033000,75300,75300,75300,75300,0
|
|
20240612,124900,508033000,75300,75300,75300,75300,17
|
|
20240612,124800,506752900,75200,75200,75200,75200,22
|
|
20240612,124700,505098500,75200,75200,75200,75200,1
|
|
20240612,124600,505023300,75200,75200,75200,75200,0
|
|
20240612,124500,505023300,75200,75200,75200,75200,2
|
|
20240612,124400,504872900,75200,75200,75200,75200,0
|
|
20240612,124300,504872900,75200,75200,75200,75200,0
|
|
20240612,124200,504872900,75200,75200,75200,75200,0
|
|
20240612,124100,504872900,75200,75200,75200,75200,0
|
|
20240612,124000,504872900,75200,75200,75200,75200,0
|
|
20240612,123900,504872900,75200,75200,75200,75200,0
|
|
20240612,123800,504872900,75200,75200,75200,75200,1
|
|
20240612,123700,504797700,75200,75200,75200,75200,0
|
|
20240612,123600,504797700,75200,75200,75200,75200,0
|
|
20240612,123500,504797700,75200,75200,75200,75200,0
|
|
20240612,123400,504797700,75200,75200,75200,75200,0
|
|
20240612,123300,504797700,75200,75200,75200,75200,3
|
|
20240612,123200,504572100,75200,75200,75200,75200,0
|
|
20240612,123100,504572100,75200,75200,75200,75200,0
|
|
20240612,123000,504572100,75200,75200,75200,75200,0
|
|
20240612,122900,504572100,75200,75200,75200,75200,0
|
|
20240612,122800,504572100,75200,75200,75200,75200,0
|
|
20240612,122700,504572100,75200,75200,75200,75200,1
|
|
20240612,122600,504496900,75200,75200,75200,75200,24
|
|
20240612,122500,502692100,75200,75300,75300,75200,3
|
|
20240612,122400,502466400,75300,75300,75300,75300,0
|
|
20240612,122300,502466400,75300,75200,75300,75200,29
|
|
20240612,122200,500285400,75300,75300,75300,75300,0
|
|
20240612,122100,500285400,75300,75300,75300,75300,7
|
|
20240612,122000,499758300,75300,75300,75300,75300,2
|
|
20240612,121900,499607700,75300,75300,75300,75300,0
|
|
20240612,121800,499607700,75300,75300,75300,75300,0
|
|
20240612,121700,499607700,75300,75300,75300,75300,0
|
|
20240612,121600,499607700,75300,75300,75300,75300,10
|
|
20240612,121500,498854700,75300,75300,75300,75300,1
|
|
20240612,121400,498779400,75200,75200,75200,75200,8
|
|
20240612,121300,498177800,75200,75200,75200,75200,0
|
|
20240612,121200,498177800,75200,75200,75200,75200,3
|
|
20240612,121100,497952200,75300,75300,75300,75300,1
|
|
20240612,121000,497876900,75200,75200,75200,75200,0
|
|
20240612,120900,497876900,75200,75200,75200,75200,5
|
|
20240612,120800,497500900,75200,75200,75200,75200,0
|
|
20240612,120700,497500900,75200,75200,75200,75200,2
|
|
20240612,120600,497350500,75200,75200,75200,75200,0
|
|
20240612,120500,497350500,75200,75200,75200,75200,2
|
|
20240612,120400,497200100,75300,75300,75300,75300,67
|
|
20240612,120300,492155000,75400,75400,75400,75400,0
|
|
20240612,120200,492155000,75400,75400,75400,75400,0
|
|
20240612,120100,492155000,75400,75400,75400,75400,0
|
|
20240612,120000,492155000,75400,75400,75400,75400,0
|
|
20240612,115900,492155000,75400,75400,75400,75400,1
|
|
20240612,115800,492079600,75400,75400,75400,75400,3
|
|
20240612,115700,491853400,75400,75400,75400,75400,2
|
|
20240612,115600,491702600,75300,75300,75300,75300,0
|
|
20240612,115500,491702600,75300,75300,75300,75300,0
|
|
20240612,115400,491702600,75300,75300,75300,75300,0
|
|
20240612,115300,491702600,75300,75300,75300,75300,1
|
|
20240612,115200,491627300,75400,75400,75400,75400,0
|
|
20240612,115100,491627300,75400,75400,75400,75400,1
|
|
20240612,115000,491551900,75400,75400,75400,75400,0
|
|
20240612,114900,491551900,75400,75400,75400,75400,0
|
|
20240612,114800,491551900,75400,75400,75400,75400,0
|
|
20240612,114700,491551900,75400,75400,75400,75400,0
|
|
20240612,114600,491551900,75400,75400,75400,75400,0
|
|
20240612,114500,491551900,75400,75400,75400,75400,134
|
|
20240612,114400,481448300,75400,75400,75400,75400,1
|
|
20240612,114300,481372900,75400,75400,75400,75400,1
|
|
20240612,114200,481297500,75500,75400,75500,75400,5
|
|
20240612,114100,480920400,75400,75400,75400,75400,12
|
|
20240612,114000,480015600,75400,75400,75400,75400,1
|
|
20240612,113900,479940200,75300,75500,75500,75300,9
|
|
20240612,113800,479261100,75400,75400,75400,75400,48
|
|
20240612,113700,475641900,75300,75300,75300,75300,13
|
|
20240612,113600,474663000,75100,75100,75100,75100,0
|
|
20240612,113500,474663000,75100,75300,75300,75100,5
|
|
20240612,113400,474287100,75100,75100,75100,75100,0
|
|
20240612,113300,474287100,75100,75200,75300,75100,29
|
|
20240612,113200,472105100,75000,75000,75000,75000,14
|
|
20240612,113100,471055100,75200,75000,75200,75000,709
|
|
20240612,113000,417845800,75000,75000,75000,75000,0
|
|
20240612,112900,417845800,75000,74900,75000,74900,100
|
|
20240612,112800,410347500,74800,74800,74800,74800,0
|
|
20240612,112700,410347500,74800,74800,74800,74800,0
|
|
20240612,112600,410347500,74800,74800,74800,74800,0
|
|
20240612,112500,410347500,74800,74800,74800,74700,16
|
|
20240612,112400,409150800,74800,74800,74800,74800,0
|
|
20240612,112300,409150800,74800,74800,74800,74800,5
|
|
20240612,112200,408776800,74800,74800,74800,74800,1
|
|
20240612,112100,408702000,74700,74700,74700,74700,23
|
|
20240612,112000,406983900,74700,74700,74700,74700,0
|
|
20240612,111900,406983900,74700,74700,74700,74700,1
|
|
20240612,111800,406909200,74700,74700,74700,74700,0
|
|
20240612,111700,406909200,74700,74700,74700,74700,5
|
|
20240612,111600,406535700,74700,74700,74700,74700,10
|
|
20240612,111500,405788700,74800,74800,74800,74800,1
|
|
20240612,111400,405713900,74700,74700,74700,74700,0
|
|
20240612,111300,405713900,74700,74700,74700,74700,0
|
|
20240612,111200,405713900,74700,74700,74700,74700,0
|
|
20240612,111100,405713900,74700,74700,74700,74700,1
|
|
20240612,111000,405639200,74600,74600,74600,74600,0
|
|
20240612,110900,405639200,74600,74600,74600,74600,0
|
|
20240612,110800,405639200,74600,74800,74800,74600,54
|
|
20240612,110700,401605800,74800,74800,74800,74800,0
|
|
20240612,110600,401605800,74800,74800,74800,74800,1
|
|
20240612,110500,401531000,74800,74800,74800,74800,1
|
|
20240612,110400,401456200,74900,74900,74900,74900,30
|
|
20240612,110300,399209200,74900,74900,74900,74900,0
|
|
20240612,110200,399209200,74900,74900,74900,74900,8
|
|
20240612,110100,398610000,74900,74900,74900,74900,0
|
|
20240612,110000,398610000,74900,74900,74900,74900,3
|
|
20240612,105900,398385300,74600,74600,74600,74600,0
|
|
20240612,105800,398385300,74600,74600,74600,74600,0
|
|
20240612,105700,398385300,74600,74600,74600,74600,0
|
|
20240612,105600,398385300,74600,75000,75000,74600,104
|
|
20240612,105500,390613400,75000,75000,75000,75000,7
|
|
20240612,105400,390088400,75000,75000,75000,75000,47
|
|
20240612,105300,386563400,75000,75000,75000,75000,0
|
|
20240612,105200,386563400,75000,75000,75000,75000,5
|
|
20240612,105100,386188400,75000,75000,75000,75000,5
|
|
20240612,105000,385813400,75000,75000,75000,75000,0
|
|
20240612,104900,385813400,75000,75000,75000,75000,31
|
|
20240612,104800,383488400,75100,75100,75100,75100,0
|
|
20240612,104700,383488400,75100,75100,75100,75100,0
|
|
20240612,104600,383488400,75100,75100,75100,75100,1
|
|
20240612,104500,383413300,75000,75000,75000,75000,5
|
|
20240612,104400,383038300,75000,75000,75000,75000,1
|
|
20240612,104300,382963300,75000,75100,75100,75000,2
|
|
20240612,104200,382813200,75000,75000,75000,75000,0
|
|
20240612,104100,382813200,75000,75000,75000,75000,0
|
|
20240612,104000,382813200,75000,75000,75000,75000,8
|
|
20240612,103900,382213200,74900,74900,74900,74900,1
|
|
20240612,103800,382138300,75100,75100,75100,75100,22
|
|
20240612,103700,380486100,75100,75100,75100,75100,0
|
|
20240612,103600,380486100,75100,75000,75100,75000,78
|
|
20240612,103500,374635900,75000,75000,75000,75000,11
|
|
20240612,103400,373810900,74900,74900,74900,74900,1
|
|
20240612,103300,373736000,74900,74900,74900,74900,0
|
|
20240612,103200,373736000,74900,74900,74900,74900,0
|
|
20240612,103100,373736000,74900,74900,74900,74900,0
|
|
20240612,103000,373736000,74900,74900,74900,74900,1
|
|
20240612,102900,373661100,75000,75000,75000,75000,0
|
|
20240612,102800,373661100,75000,75000,75000,75000,1
|
|
20240612,102700,373586100,75000,75000,75000,75000,5
|
|
20240612,102600,373211100,75100,75100,75100,75100,13
|
|
20240612,102500,372234800,74900,75000,75100,74900,17
|
|
20240612,102400,370959800,75000,75000,75000,75000,6
|
|
20240612,102300,370509800,75000,75000,75000,75000,13
|
|
20240612,102200,369534800,74900,74900,74900,74900,1
|
|
20240612,102100,369459900,74900,74800,74900,74700,31
|
|
20240612,102000,367142900,74800,74800,74800,74800,0
|
|
20240612,101900,367142900,74800,74800,74800,74800,82
|
|
20240612,101800,361009300,74600,74600,74600,74600,0
|
|
20240612,101700,361009300,74600,74600,74600,74600,0
|
|
20240612,101600,361009300,74600,74600,74600,74600,0
|
|
20240612,101500,361009300,74600,74600,74600,74600,0
|
|
20240612,101400,361009300,74600,74600,74600,74600,0
|
|
20240612,101300,361009300,74600,74600,74600,74600,0
|
|
20240612,101200,361009300,74600,74800,74800,74600,2
|
|
20240612,101100,360859900,74800,74700,74800,74700,84
|
|
20240612,101000,354584900,74600,74600,74600,74600,1
|
|
20240612,100900,354510300,74600,74600,74600,74600,0
|
|
20240612,100800,354510300,74600,74600,74600,74600,0
|
|
20240612,100700,354510300,74600,74600,74600,74600,0
|
|
20240612,100600,354510300,74600,74600,74600,74600,1
|
|
20240612,100500,354435700,74600,74600,74600,74600,100
|
|
20240612,100400,346975700,74600,74600,74600,74600,0
|
|
20240612,100300,346975700,74600,74600,74600,74600,0
|
|
20240612,100200,346975700,74600,74600,74600,74600,0
|
|
20240612,100100,346975700,74600,74600,74600,74600,0
|
|
20240612,100000,346975700,74600,74600,74600,74600,0
|
|
20240612,095900,346975700,74600,74600,74600,74600,31
|
|
20240612,095800,344663100,74500,74500,74500,74500,0
|
|
20240612,095700,344663100,74500,74600,74600,74500,50
|
|
20240612,095600,340933400,74700,74700,74700,74700,138
|
|
20240612,095500,330624800,74700,74700,74700,74700,1
|
|
20240612,095400,330550100,75000,74900,75000,74900,4
|
|
20240612,095300,330250200,74800,74800,74800,74800,201
|
|
20240612,095200,315215400,74800,74800,74800,74800,0
|
|
20240612,095100,315215400,74800,74800,74800,74800,0
|
|
20240612,095000,315215400,74800,74800,74800,74800,0
|
|
20240612,094900,315215400,74800,74800,74800,74800,2
|
|
20240612,094800,315065800,74800,75000,75000,74800,201
|
|
20240612,094700,300030800,74800,74800,74800,74800,40
|
|
20240612,094600,297038800,74800,75000,75000,74800,12
|
|
20240612,094500,296140800,75100,75200,75200,75100,114
|
|
20240612,094400,287577100,75100,75000,75100,75000,23
|
|
20240612,094300,285849900,75100,75100,75100,75100,0
|
|
20240612,094200,285849900,75100,74900,75100,74900,8
|
|
20240612,094100,285250100,74800,74800,74800,74800,0
|
|
20240612,094000,285250100,74800,74800,74800,74800,1
|
|
20240612,093900,285175300,75000,74800,75000,74800,100
|
|
20240612,093800,277689800,74800,74800,74800,74700,26
|
|
20240612,093700,275746000,74800,74900,74900,74800,58
|
|
20240612,093600,271406800,74900,74900,74900,74900,63
|
|
20240612,093500,266688100,74900,74900,74900,74900,65
|
|
20240612,093400,261819600,74900,74900,75000,74900,5
|
|
20240612,093300,261444800,74900,75000,75000,74900,2
|
|
20240612,093200,261294900,75000,74800,75000,74800,74
|
|
20240612,093100,255757300,75000,75000,75000,75000,208
|
|
20240612,093000,240157300,74900,74900,74900,74900,0
|
|
20240612,092900,240157300,74900,74900,74900,74900,50
|
|
20240612,092800,236412300,74900,74800,74900,74800,48
|
|
20240612,092700,232819700,74800,74700,74900,74700,462
|
|
20240612,092600,198258400,74700,74700,74800,74700,131
|
|
20240612,092500,188460000,74800,74800,74800,74800,100
|
|
20240612,092400,180980000,74800,74800,74800,74800,0
|
|
20240612,092300,180980000,74800,74700,74800,74700,101
|
|
20240612,092200,173425400,74600,74600,74600,74600,1
|
|
20240612,092100,173350800,74600,74600,74600,74600,0
|
|
20240612,092000,173350800,74600,74600,74600,74600,0
|
|
20240612,091900,173350800,74600,74500,74700,74500,109
|
|
20240612,091800,165219300,74300,74300,74300,74300,1
|
|
20240612,091700,165145000,74300,74200,74300,74200,137
|
|
20240612,091600,154974300,74100,74100,74100,74100,1
|
|
20240612,091500,154900200,74200,74000,74200,73900,460
|
|
20240612,091400,120860300,74000,74000,74000,74000,22
|
|
20240612,091300,119232300,74000,74200,74200,74000,768
|
|
20240612,091200,62338200,74000,73900,74000,73900,69
|
|
20240612,091100,57232900,74000,74000,74000,74000,63
|
|
20240612,091000,52570900,74100,74700,74700,74100,77
|
|
20240612,090900,46860800,74700,74300,74700,74300,301
|
|
20240612,090800,24378200,74300,74300,74300,74300,18
|
|
20240612,090700,23040800,74100,74100,74100,74100,0
|
|
20240612,090600,23040800,74100,74100,74100,74100,0
|
|
20240612,090500,23040800,74100,74100,74100,74100,78
|
|
20240612,090400,17261000,74100,74100,74100,74100,2
|
|
20240612,090300,17112800,74000,74000,74000,74000,0
|
|
20240612,090200,17112800,74000,74100,74100,73700,33
|
|
20240612,090100,14672400,74100,74100,74100,74100,192
|
|
20240612,090000,445200,74200,74200,74200,74200,6
|