668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,200500,728363850,29850,29850,29850,29850,1340
|
|
20240617,200400,728363850,29850,29850,29850,29850,0
|
|
20240617,200300,728363850,29850,29850,29850,29850,0
|
|
20240617,200200,728363850,29850,29850,29850,29850,0
|
|
20240617,200100,728363850,29850,29850,29850,29850,0
|
|
20240617,200000,728363850,29850,29850,29850,29850,0
|
|
20240617,195900,728363850,29850,29850,29850,29850,0
|
|
20240617,195800,728363850,29850,29850,29850,29850,0
|
|
20240617,195700,728363850,29850,29850,29850,29850,0
|
|
20240617,195600,728363850,29850,29850,29850,29850,0
|
|
20240617,195500,728363850,29850,29850,29850,29850,0
|
|
20240617,195400,728363850,29850,29850,29850,29850,0
|
|
20240617,195300,728363850,29850,29850,29850,29850,0
|
|
20240617,195200,728363850,29850,29850,29850,29850,0
|
|
20240617,195100,728363850,29850,29850,29850,29850,0
|
|
20240617,195000,728363850,29850,29850,29850,29850,0
|
|
20240617,194900,728363850,29850,29850,29850,29850,0
|
|
20240617,194800,728363850,29850,29850,29850,29850,0
|
|
20240617,194700,728363850,29850,29850,29850,29850,0
|
|
20240617,194600,728363850,29850,29850,29850,29850,0
|
|
20240617,194500,728363850,29850,29850,29850,29850,0
|
|
20240617,194400,728363850,29850,29850,29850,29850,0
|
|
20240617,194300,728363850,29850,29850,29850,29850,0
|
|
20240617,194200,728363850,29850,29850,29850,29850,0
|
|
20240617,194100,728363850,29850,29850,29850,29850,0
|
|
20240617,194000,728363850,29850,29850,29850,29850,0
|
|
20240617,193900,728363850,29850,29850,29850,29850,0
|
|
20240617,193800,728363850,29850,29850,29850,29850,0
|
|
20240617,193700,728363850,29850,29850,29850,29850,0
|
|
20240617,193600,728363850,29850,29850,29850,29850,0
|
|
20240617,193500,728363850,29850,29850,29850,29850,1340
|
|
20240617,193400,728363850,29850,29850,29850,29850,0
|
|
20240617,193300,728363850,29850,29850,29850,29850,0
|
|
20240617,193200,728363850,29850,29850,29850,29850,0
|
|
20240617,193100,728363850,29850,29850,29850,29850,0
|
|
20240617,193000,728363850,29850,29850,29850,29850,0
|
|
20240617,192900,728363850,29850,29850,29850,29850,0
|
|
20240617,192800,728363850,29850,29850,29850,29850,0
|
|
20240617,192700,728363850,29850,29850,29850,29850,0
|
|
20240617,192600,728363850,29850,29850,29850,29850,0
|
|
20240617,192500,728363850,29850,29850,29850,29850,0
|
|
20240617,192400,728363850,29850,29850,29850,29850,0
|
|
20240617,192300,728363850,29850,29850,29850,29850,0
|
|
20240617,192200,728363850,29850,29850,29850,29850,0
|
|
20240617,192100,728363850,29850,29850,29850,29850,0
|
|
20240617,192000,728363850,29850,29850,29850,29850,0
|
|
20240617,191900,728363850,29850,29850,29850,29850,0
|
|
20240617,191800,728363850,29850,29850,29850,29850,0
|
|
20240617,191700,728363850,29850,29850,29850,29850,0
|
|
20240617,191600,728363850,29850,29850,29850,29850,0
|
|
20240617,191500,728363850,29850,29850,29850,29850,0
|
|
20240617,191400,728363850,29850,29850,29850,29850,0
|
|
20240617,191300,728363850,29850,29850,29850,29850,0
|
|
20240617,191200,728363850,29850,29850,29850,29850,0
|
|
20240617,191100,728363850,29850,29850,29850,29850,0
|
|
20240617,191000,728363850,29850,29850,29850,29850,0
|
|
20240617,190900,728363850,29850,29850,29850,29850,0
|
|
20240617,190800,728363850,29850,29850,29850,29850,0
|
|
20240617,190700,728363850,29850,29850,29850,29850,0
|
|
20240617,190600,728363850,29850,29850,29850,29850,0
|
|
20240617,190500,728363850,29850,29850,29850,29850,1340
|
|
20240617,190400,728363850,29850,29850,29850,29850,0
|
|
20240617,190300,728363850,29850,29850,29850,29850,0
|
|
20240617,190200,728363850,29850,29850,29850,29850,0
|
|
20240617,190100,728363850,29850,29850,29850,29850,0
|
|
20240617,190000,728363850,29850,29850,29850,29850,0
|
|
20240617,185900,728363850,29850,29850,29850,29850,0
|
|
20240617,185800,728363850,29850,29850,29850,29850,0
|
|
20240617,185700,728363850,29850,29850,29850,29850,0
|
|
20240617,185600,728363850,29850,29850,29850,29850,0
|
|
20240617,185500,728363850,29850,29850,29850,29850,0
|
|
20240617,185400,728363850,29850,29850,29850,29850,0
|
|
20240617,185300,728363850,29850,29850,29850,29850,0
|
|
20240617,185200,728363850,29850,29850,29850,29850,0
|
|
20240617,185100,728363850,29850,29850,29850,29850,0
|
|
20240617,185000,728363850,29850,29850,29850,29850,0
|
|
20240617,184900,728363850,29850,29850,29850,29850,0
|
|
20240617,184800,728363850,29850,29850,29850,29850,0
|
|
20240617,184700,728363850,29850,29850,29850,29850,0
|
|
20240617,184600,728363850,29850,29850,29850,29850,0
|
|
20240617,184500,728363850,29850,29850,29850,29850,0
|
|
20240617,184400,728363850,29850,29850,29850,29850,0
|
|
20240617,184300,728363850,29850,29850,29850,29850,0
|
|
20240617,184200,728363850,29850,29850,29850,29850,0
|
|
20240617,184100,728363850,29850,29850,29850,29850,0
|
|
20240617,184000,728363850,29850,29850,29850,29850,0
|
|
20240617,183900,728363850,29850,29850,29850,29850,0
|
|
20240617,183800,728363850,29850,29850,29850,29850,0
|
|
20240617,183700,728363850,29850,29850,29850,29850,0
|
|
20240617,183600,728363850,29850,29850,29850,29850,0
|
|
20240617,183500,728363850,29850,29850,29850,29850,1340
|
|
20240617,183400,728363850,29850,29850,29850,29850,0
|
|
20240617,183300,728363850,29850,29850,29850,29850,0
|
|
20240617,183200,728363850,29850,29850,29850,29850,0
|
|
20240617,183100,728363850,29850,29850,29850,29850,0
|
|
20240617,183000,728363850,29850,29850,29850,29850,0
|
|
20240617,182900,728363850,29850,29850,29850,29850,0
|
|
20240617,182800,728363850,29850,29850,29850,29850,0
|
|
20240617,182700,728363850,29850,29850,29850,29850,0
|
|
20240617,182600,728363850,29850,29850,29850,29850,0
|
|
20240617,182500,728363850,29850,29850,29850,29850,0
|
|
20240617,182400,728363850,29850,29850,29850,29850,0
|
|
20240617,182300,728363850,29850,29850,29850,29850,0
|
|
20240617,182200,728363850,29850,29850,29850,29850,0
|
|
20240617,182100,728363850,29850,29850,29850,29850,0
|
|
20240617,182000,728363850,29850,29850,29850,29850,0
|
|
20240617,181900,728363850,29850,29850,29850,29850,0
|
|
20240617,181800,728363850,29850,29850,29850,29850,0
|
|
20240617,181700,728363850,29850,29850,29850,29850,0
|
|
20240617,181600,728363850,29850,29850,29850,29850,0
|
|
20240617,181500,728363850,29850,29850,29850,29850,0
|
|
20240617,181400,728363850,29850,29850,29850,29850,0
|
|
20240617,181300,728363850,29850,29850,29850,29850,0
|
|
20240617,181200,728363850,29850,29850,29850,29850,0
|
|
20240617,181100,728363850,29850,29850,29850,29850,0
|
|
20240617,181000,728363850,29850,29850,29850,29850,0
|
|
20240617,180900,728363850,29850,29850,29850,29850,0
|
|
20240617,180800,728363850,29850,29850,29850,29850,0
|
|
20240617,180700,728363850,29850,29850,29850,29850,0
|
|
20240617,180600,728363850,29850,29850,29850,29850,0
|
|
20240617,180500,728363850,29850,29850,29850,29850,1340
|
|
20240617,180400,728363850,29850,29850,29850,29850,0
|
|
20240617,180300,728363850,29850,29850,29850,29850,0
|
|
20240617,180200,728363850,29850,29850,29850,29850,0
|
|
20240617,180100,728363850,29850,29850,29850,29850,0
|
|
20240617,180000,728363850,29850,29850,29850,29850,0
|
|
20240617,175900,728363850,29850,29850,29850,29850,0
|
|
20240617,175800,728363850,29850,29850,29850,29850,0
|
|
20240617,175700,728363850,29850,29850,29850,29850,0
|
|
20240617,175600,728363850,29850,29850,29850,29850,0
|
|
20240617,175500,728363850,29850,29850,29850,29850,0
|
|
20240617,175400,728363850,29850,29850,29850,29850,0
|
|
20240617,175300,728363850,29850,29850,29850,29850,0
|
|
20240617,175200,728363850,29850,29850,29850,29850,0
|
|
20240617,175100,728363850,29850,29850,29850,29850,0
|
|
20240617,175000,728363850,29850,29850,29850,29850,0
|
|
20240617,174900,728363850,29850,29850,29850,29850,0
|
|
20240617,174800,728363850,29850,29850,29850,29850,0
|
|
20240617,174700,728363850,29850,29850,29850,29850,0
|
|
20240617,174600,728363850,29850,29850,29850,29850,0
|
|
20240617,174500,728363850,29850,29850,29850,29850,0
|
|
20240617,174400,728363850,29850,29850,29850,29850,0
|
|
20240617,174300,728363850,29850,29850,29850,29850,0
|
|
20240617,174200,728363850,29850,29850,29850,29850,0
|
|
20240617,174100,728363850,29850,29850,29850,29850,0
|
|
20240617,174000,728363850,29850,29850,29850,29850,0
|
|
20240617,173900,728363850,29850,29850,29850,29850,0
|
|
20240617,173800,728363850,29850,29850,29850,29850,0
|
|
20240617,173700,728363850,29850,29850,29850,29850,0
|
|
20240617,173600,728363850,29850,29850,29850,29850,0
|
|
20240617,173500,728363850,29850,29850,29850,29850,1340
|
|
20240617,173400,728363850,29850,29850,29850,29850,0
|
|
20240617,173300,728363850,29850,29850,29850,29850,0
|
|
20240617,173200,728363850,29850,29850,29850,29850,0
|
|
20240617,173100,728363850,29850,29850,29850,29850,0
|
|
20240617,173000,728363850,29850,29850,29850,29850,0
|
|
20240617,172900,728363850,29850,29850,29850,29850,0
|
|
20240617,172800,728363850,29850,29850,29850,29850,0
|
|
20240617,172700,728363850,29850,29850,29850,29850,0
|
|
20240617,172600,728363850,29850,29850,29850,29850,0
|
|
20240617,172500,728363850,29850,29850,29850,29850,0
|
|
20240617,172400,728363850,29850,29850,29850,29850,0
|
|
20240617,172300,728363850,29850,29850,29850,29850,0
|
|
20240617,172200,728363850,29850,29850,29850,29850,0
|
|
20240617,172100,728363850,29850,29850,29850,29850,0
|
|
20240617,172000,728363850,29850,29850,29850,29850,0
|
|
20240617,171900,728363850,29850,29850,29850,29850,0
|
|
20240617,171800,728363850,29850,29850,29850,29850,0
|
|
20240617,171700,728363850,29850,29850,29850,29850,0
|
|
20240617,171600,728363850,29850,29850,29850,29850,0
|
|
20240617,171500,728363850,29850,29850,29850,29850,0
|
|
20240617,171400,728363850,29850,29850,29850,29850,0
|
|
20240617,171300,728363850,29850,29850,29850,29850,0
|
|
20240617,171200,728363850,29850,29850,29850,29850,0
|
|
20240617,171100,728363850,29850,29850,29850,29850,0
|
|
20240617,171000,728363850,29850,29850,29850,29850,0
|
|
20240617,170900,728363850,29850,29850,29850,29850,0
|
|
20240617,170800,728363850,29850,29850,29850,29850,0
|
|
20240617,170700,728363850,29850,29850,29850,29850,0
|
|
20240617,170600,728363850,29850,29850,29850,29850,0
|
|
20240617,170500,728363850,29850,29850,29850,29850,1340
|
|
20240617,170400,728363850,29850,29850,29850,29850,0
|
|
20240617,170300,728363850,29850,29850,29850,29850,0
|
|
20240617,170200,728363850,29850,29850,29850,29850,0
|
|
20240617,170100,728363850,29850,29850,29850,29850,0
|
|
20240617,170000,728363850,29850,29850,29850,29850,0
|
|
20240617,165900,728363850,29850,29850,29850,29850,0
|
|
20240617,165800,728363850,29850,29850,29850,29850,0
|
|
20240617,165700,728363850,29850,29850,29850,29850,0
|
|
20240617,165600,728363850,29850,29850,29850,29850,0
|
|
20240617,165500,728363850,29850,29850,29850,29850,0
|
|
20240617,165400,728363850,29850,29850,29850,29850,0
|
|
20240617,165300,728363850,29850,29850,29850,29850,0
|
|
20240617,165200,728363850,29850,29850,29850,29850,0
|
|
20240617,165100,728363850,29850,29850,29850,29850,0
|
|
20240617,165000,728363850,29850,29850,29850,29850,0
|
|
20240617,164900,728363850,29850,29850,29850,29850,0
|
|
20240617,164800,728363850,29850,29850,29850,29850,0
|
|
20240617,164700,728363850,29850,29850,29850,29850,0
|
|
20240617,164600,728363850,29850,29850,29850,29850,0
|
|
20240617,164500,728363850,29850,29850,29850,29850,0
|
|
20240617,164400,728363850,29850,29850,29850,29850,0
|
|
20240617,164300,728363850,29850,29850,29850,29850,0
|
|
20240617,164200,728363850,29850,29850,29850,29850,0
|
|
20240617,164100,728363850,29850,29850,29850,29850,0
|
|
20240617,164000,728363850,29850,29850,29850,29850,0
|
|
20240617,163900,728363850,29850,29850,29850,29850,0
|
|
20240617,163800,728363850,29850,29850,29850,29850,0
|
|
20240617,163700,728363850,29850,29850,29850,29850,0
|
|
20240617,163600,728363850,29850,29850,29850,29850,0
|
|
20240617,163500,728363850,29850,29850,29850,29850,1340
|
|
20240617,163400,728363850,29850,29850,29850,29850,0
|
|
20240617,163300,728363850,29850,29850,29850,29850,0
|
|
20240617,163200,728363850,29850,29850,29850,29850,0
|
|
20240617,163100,728363850,29850,29850,29850,29850,0
|
|
20240617,163000,728363850,29850,29850,29850,29850,0
|
|
20240617,162900,728363850,29850,29850,29850,29850,0
|
|
20240617,162800,728363850,29850,29850,29850,29850,0
|
|
20240617,162700,728363850,29850,29850,29850,29850,0
|
|
20240617,162600,728363850,29850,29850,29850,29850,0
|
|
20240617,162500,728363850,29850,29850,29850,29850,0
|
|
20240617,162400,728363850,29850,29850,29850,29850,0
|
|
20240617,162300,728363850,29850,29850,29850,29850,0
|
|
20240617,162200,728363850,29850,29850,29850,29850,0
|
|
20240617,162100,728363850,29850,29850,29850,29850,0
|
|
20240617,162000,728363850,29850,29850,29850,29850,0
|
|
20240617,161900,728363850,29850,29850,29850,29850,0
|
|
20240617,161800,728363850,29850,29850,29850,29850,0
|
|
20240617,161700,728363850,29850,29850,29850,29850,0
|
|
20240617,161600,728363850,29850,29850,29850,29850,0
|
|
20240617,161500,728363850,29850,29850,29850,29850,0
|
|
20240617,161400,728363850,29850,29850,29850,29850,0
|
|
20240617,161300,728363850,29850,29850,29850,29850,0
|
|
20240617,161200,728363850,29850,29850,29850,29850,0
|
|
20240617,161100,728363850,29850,29850,29850,29850,0
|
|
20240617,161000,728363850,29850,29850,29850,29850,0
|
|
20240617,160900,728363850,29850,29850,29850,29850,0
|
|
20240617,160800,728363850,29850,29850,29850,29850,0
|
|
20240617,160700,728363850,29850,29850,29850,29850,0
|
|
20240617,160600,728363850,29850,29850,29850,29850,0
|
|
20240617,160500,728363850,29850,29850,29850,29850,1340
|
|
20240617,160400,728363850,29850,29850,29850,29850,0
|
|
20240617,160300,728363850,29850,29850,29850,29850,0
|
|
20240617,160200,728363850,29850,29850,29850,29850,0
|
|
20240617,160100,728363850,29850,29850,29850,29850,0
|
|
20240617,160000,728363850,29850,29850,29850,29850,0
|
|
20240617,155900,728363850,29850,29850,29850,29850,0
|
|
20240617,155800,728363850,29850,29850,29850,29850,0
|
|
20240617,155700,728363850,29850,29850,29850,29850,0
|
|
20240617,155600,728363850,29850,29850,29850,29850,0
|
|
20240617,155500,728363850,29850,29850,29850,29850,0
|
|
20240617,155400,728363850,29850,29850,29850,29850,0
|
|
20240617,155300,728363850,29850,29850,29850,29850,0
|
|
20240617,155200,728363850,29850,29850,29850,29850,0
|
|
20240617,155100,728363850,29850,29850,29850,29850,0
|
|
20240617,155000,728363850,29850,29850,29850,29850,0
|
|
20240617,154900,728363850,29850,29850,29850,29850,0
|
|
20240617,154800,728363850,29850,29850,29850,29850,0
|
|
20240617,154700,728363850,29850,29850,29850,29850,0
|
|
20240617,154600,728363850,29850,29850,29850,29850,0
|
|
20240617,154500,728363850,29850,29850,29850,29850,0
|
|
20240617,154400,728363850,29850,29850,29850,29850,0
|
|
20240617,154300,728363850,29850,29850,29850,29850,0
|
|
20240617,154200,728363850,29850,29850,29850,29850,0
|
|
20240617,154100,728363850,29850,29850,29850,29850,0
|
|
20240617,154000,728363850,29850,29850,29850,29850,0
|
|
20240617,153900,728363850,29850,29850,29850,29850,0
|
|
20240617,153800,728363850,29850,29850,29850,29850,0
|
|
20240617,153700,728363850,29850,29850,29850,29850,0
|
|
20240617,153600,728363850,29850,29850,29850,29850,0
|
|
20240617,153500,728363850,29850,29850,29850,29850,1340
|
|
20240617,153400,728363850,29850,29850,29850,29850,0
|
|
20240617,153300,728363850,29850,29850,29850,29850,0
|
|
20240617,153200,728363850,29850,29850,29850,29850,0
|
|
20240617,153100,728363850,29850,29850,29850,29850,0
|
|
20240617,153000,728363850,29850,29850,29850,29850,1340
|
|
20240617,152900,688364850,29750,29750,29750,29750,0
|
|
20240617,152800,688364850,29750,29750,29750,29750,0
|
|
20240617,152700,688364850,29750,29750,29750,29750,0
|
|
20240617,152600,688364850,29750,29750,29750,29750,0
|
|
20240617,152500,688364850,29750,29750,29750,29750,0
|
|
20240617,152400,688364850,29750,29750,29750,29750,0
|
|
20240617,152300,688364850,29750,29750,29750,29750,0
|
|
20240617,152200,688364850,29750,29750,29750,29750,0
|
|
20240617,152100,688364850,29750,29750,29750,29750,0
|
|
20240617,152000,688364850,29750,29750,29750,29750,0
|
|
20240617,151900,688364850,29750,29750,29800,29750,10
|
|
20240617,151800,688067250,29750,29750,29750,29750,11
|
|
20240617,151700,687740000,29700,29700,29700,29650,158
|
|
20240617,151600,683049300,29650,29650,29650,29650,34
|
|
20240617,151500,682041200,29650,29650,29650,29650,1
|
|
20240617,151400,682011550,29700,29700,29700,29700,200
|
|
20240617,151300,676071550,29700,29700,29700,29700,34
|
|
20240617,151200,675061750,29700,29800,29800,29700,7
|
|
20240617,151100,674853750,29850,29800,29850,29800,2
|
|
20240617,151000,674794100,29650,29650,29650,29650,0
|
|
20240617,150900,674794100,29650,29800,29800,29650,19
|
|
20240617,150800,674228350,29800,29900,29900,29800,4
|
|
20240617,150700,674108850,29650,29850,29900,29650,234
|
|
20240617,150600,667125300,29850,29850,29850,29850,100
|
|
20240617,150500,664140300,29850,29650,29850,29650,1722
|
|
20240617,150400,612753450,29650,29700,29700,29650,39
|
|
20240617,150300,611596950,29700,29700,29700,29700,0
|
|
20240617,150200,611596950,29700,29700,29700,29700,45
|
|
20240617,150100,610260450,29800,29800,29800,29800,5
|
|
20240617,150000,610111450,29750,29750,29750,29750,2
|
|
20240617,145900,610051950,29800,29800,29800,29800,1
|
|
20240617,145800,610022150,29700,29700,29700,29700,0
|
|
20240617,145700,610022150,29700,29800,29800,29700,7
|
|
20240617,145600,609814150,29800,29800,29800,29800,0
|
|
20240617,145500,609814150,29800,29800,29800,29800,6
|
|
20240617,145400,609635350,29800,29800,29800,29800,5
|
|
20240617,145300,609486350,29850,29800,29850,29800,20
|
|
20240617,145200,608889400,29850,29800,29850,29600,281
|
|
20240617,145100,600525250,29800,29650,29800,29650,646
|
|
20240617,145000,581282950,29700,29700,29700,29700,15
|
|
20240617,144900,580837450,29750,29750,29750,29750,0
|
|
20240617,144800,580837450,29750,29700,29750,29300,742
|
|
20240617,144700,558931700,29750,29750,29750,29750,62
|
|
20240617,144600,557087200,29750,29750,29750,29750,26
|
|
20240617,144500,556313700,29800,29750,29800,29750,46
|
|
20240617,144400,554944700,29750,29750,29750,29750,0
|
|
20240617,144300,554944700,29750,29800,29800,29750,11
|
|
20240617,144200,554616950,29850,29800,29850,29800,54
|
|
20240617,144100,553007650,29800,29800,29850,29750,137
|
|
20240617,144000,548923550,29800,29800,29800,29800,0
|
|
20240617,143900,548923550,29800,29800,29800,29750,7
|
|
20240617,143800,548715050,29800,29800,29800,29800,0
|
|
20240617,143700,548715050,29800,29750,29800,29750,828
|
|
20240617,143600,524056950,29700,29700,29700,29700,1
|
|
20240617,143500,524027250,29700,29750,29750,29700,34
|
|
20240617,143400,523015800,29750,29750,29750,29750,0
|
|
20240617,143300,523015800,29750,29750,29750,29750,0
|
|
20240617,143200,523015800,29750,29750,29750,29750,168
|
|
20240617,143100,518017800,29750,29750,29750,29750,200
|
|
20240617,143000,512067800,29800,29750,29800,29750,437
|
|
20240617,142900,499066850,29700,29500,29700,29500,737
|
|
20240617,142800,477227000,29500,29500,29500,29500,30
|
|
20240617,142700,476342000,29450,29450,29450,29450,0
|
|
20240617,142600,476342000,29450,29450,29450,29450,0
|
|
20240617,142500,476342000,29450,29450,29450,29450,2
|
|
20240617,142400,476283100,29450,29450,29450,29450,50
|
|
20240617,142300,474810600,29450,29450,29450,29450,0
|
|
20240617,142200,474810600,29450,29450,29450,29450,50
|
|
20240617,142100,473338100,29600,29600,29600,29600,0
|
|
20240617,142000,473338100,29600,29600,29600,29600,1
|
|
20240617,141900,473308500,29450,29450,29450,29450,0
|
|
20240617,141800,473308500,29450,29450,29450,29450,2
|
|
20240617,141700,473249600,29350,29600,29600,29350,142
|
|
20240617,141600,469065150,29650,29650,29650,29650,0
|
|
20240617,141500,469065150,29650,29650,29650,29650,6
|
|
20240617,141400,468887250,29650,29650,29650,29650,65
|
|
20240617,141300,466960000,29650,29650,29650,29650,11
|
|
20240617,141200,466633850,29650,29650,29650,29650,0
|
|
20240617,141100,466633850,29650,29650,29650,29600,315
|
|
20240617,141000,457294200,29650,29650,29650,29650,1
|
|
20240617,140900,457264550,29700,29650,29700,29650,11
|
|
20240617,140800,456938350,29650,29650,29650,29650,1
|
|
20240617,140700,456908700,29650,29650,29650,29650,24
|
|
20240617,140600,456197100,29600,29600,29600,29600,200
|
|
20240617,140500,450277100,29600,29600,29600,29600,0
|
|
20240617,140400,450277100,29600,29600,29600,29600,200
|
|
20240617,140300,444357100,29600,29650,29650,29600,130
|
|
20240617,140200,440502650,29650,29700,29700,29650,19
|
|
20240617,140100,439938400,29750,29700,29750,29700,6
|
|
20240617,140000,439760150,29750,29750,29750,29750,234
|
|
20240617,135900,432798650,29700,29650,29750,29600,148
|
|
20240617,135800,428405400,29650,29700,29700,29650,205
|
|
20240617,135700,422317400,29700,29600,29700,29600,1874
|
|
20240617,135600,366690100,29600,29650,29650,29600,61
|
|
20240617,135500,364881500,29600,29600,29600,29600,692
|
|
20240617,135400,344398300,29600,29550,29600,29550,527
|
|
20240617,135300,328799650,29550,29500,29600,29500,131
|
|
20240617,135200,324922200,29600,29450,29600,29450,1509
|
|
20240617,135100,280415700,29450,29450,29450,29450,201
|
|
20240617,135000,274496250,29450,29450,29450,29450,321
|
|
20240617,134900,265042800,29450,29450,29450,29450,599
|
|
20240617,134800,247402250,29400,29400,29450,29400,52
|
|
20240617,134700,245873400,29400,29400,29400,29400,127
|
|
20240617,134600,242139600,29400,29350,29400,29350,36
|
|
20240617,134500,241081250,29350,29400,29400,29350,170
|
|
20240617,134400,236083500,29400,29400,29400,29400,37
|
|
20240617,134300,234995700,29400,29400,29400,29400,165
|
|
20240617,134200,230144700,29450,29450,29450,29450,107
|
|
20240617,134100,226993550,29450,29400,29450,29400,55
|
|
20240617,134000,225374350,29400,29400,29400,29400,24
|
|
20240617,133900,224668750,29400,29400,29400,29400,200
|
|
20240617,133800,218788750,29400,29400,29400,29400,33
|
|
20240617,133700,217818550,29500,29400,29500,29350,133
|
|
20240617,133600,213904300,29400,29400,29400,29400,0
|
|
20240617,133500,213904300,29400,29250,29400,29250,584
|
|
20240617,133400,196756850,29200,29200,29200,29200,5
|
|
20240617,133300,196610850,29200,29200,29200,29200,0
|
|
20240617,133200,196610850,29200,29200,29200,29200,0
|
|
20240617,133100,196610850,29200,29200,29200,29200,80
|
|
20240617,133000,194274850,29200,29200,29200,29200,1
|
|
20240617,132900,194245650,29200,29200,29200,29200,0
|
|
20240617,132800,194245650,29200,29200,29200,29200,10
|
|
20240617,132700,193953650,29300,29300,29300,29300,0
|
|
20240617,132600,193953650,29300,29300,29300,29300,0
|
|
20240617,132500,193953650,29300,29300,29300,29300,0
|
|
20240617,132400,193953650,29300,29300,29300,29300,164
|
|
20240617,132300,189148450,29300,29300,29300,29300,0
|
|
20240617,132200,189148450,29300,29250,29300,29250,436
|
|
20240617,132100,176378850,29250,29200,29250,29150,32
|
|
20240617,132000,175445900,29200,29200,29200,29200,107
|
|
20240617,131900,172321500,29200,29200,29200,29200,0
|
|
20240617,131800,172321500,29200,29200,29200,29200,1
|
|
20240617,131700,172292300,29200,29200,29200,29200,1
|
|
20240617,131600,172263100,29200,29200,29200,29200,4
|
|
20240617,131500,172146300,29200,29200,29200,29200,0
|
|
20240617,131400,172146300,29200,29150,29200,29150,109
|
|
20240617,131300,168963600,29100,29100,29100,29100,1
|
|
20240617,131200,168934500,29100,29100,29100,29100,1
|
|
20240617,131100,168905400,29100,29100,29100,29100,0
|
|
20240617,131000,168905400,29100,29100,29100,29100,1
|
|
20240617,130900,168876300,29150,29150,29150,29150,0
|
|
20240617,130800,168876300,29150,29150,29150,29150,0
|
|
20240617,130700,168876300,29150,29150,29150,29150,0
|
|
20240617,130600,168876300,29150,29150,29150,29150,0
|
|
20240617,130500,168876300,29150,29150,29150,29150,0
|
|
20240617,130400,168876300,29150,29150,29150,29150,0
|
|
20240617,130300,168876300,29150,29150,29150,29150,1
|
|
20240617,130200,168847150,29100,29100,29100,29100,84
|
|
20240617,130100,166402750,29200,29200,29200,29200,0
|
|
20240617,130000,166402750,29200,29200,29200,29200,0
|
|
20240617,125900,166402750,29200,29200,29200,29200,200
|
|
20240617,125800,160562750,29100,29100,29100,29100,98
|
|
20240617,125700,157710950,29200,29200,29200,29200,12
|
|
20240617,125600,157360550,29200,29200,29200,29200,40
|
|
20240617,125500,156192550,29200,29200,29200,29200,0
|
|
20240617,125400,156192550,29200,28900,29200,28900,1216
|
|
20240617,125300,120799950,28900,28800,28900,28800,401
|
|
20240617,125200,109211150,28800,28800,28800,28800,0
|
|
20240617,125100,109211150,28800,28800,28800,28800,0
|
|
20240617,125000,109211150,28800,28800,28800,28800,9
|
|
20240617,124900,108951950,28800,28800,28800,28800,1
|
|
20240617,124800,108923150,28750,28750,28750,28750,0
|
|
20240617,124700,108923150,28750,28750,28750,28750,0
|
|
20240617,124600,108923150,28750,28750,28750,28750,1
|
|
20240617,124500,108894400,28750,28750,28750,28750,0
|
|
20240617,124400,108894400,28750,28750,28750,28750,0
|
|
20240617,124300,108894400,28750,28750,28750,28750,2
|
|
20240617,124200,108836900,28750,28750,28750,28750,0
|
|
20240617,124100,108836900,28750,28750,28750,28750,0
|
|
20240617,124000,108836900,28750,28750,28750,28750,100
|
|
20240617,123900,105961900,28750,28750,28750,28750,2
|
|
20240617,123800,105904400,28750,28750,28750,28750,0
|
|
20240617,123700,105904400,28750,28850,28850,28750,50
|
|
20240617,123600,104466600,28850,28850,28850,28850,2
|
|
20240617,123500,104408900,28850,28850,28850,28850,0
|
|
20240617,123400,104408900,28850,28850,28850,28850,0
|
|
20240617,123300,104408900,28850,28850,28850,28850,0
|
|
20240617,123200,104408900,28850,28750,28850,28750,31
|
|
20240617,123100,103514650,28900,28900,28900,28900,0
|
|
20240617,123000,103514650,28900,28900,28900,28900,0
|
|
20240617,122900,103514650,28900,28900,28900,28900,0
|
|
20240617,122800,103514650,28900,28900,28900,28900,0
|
|
20240617,122700,103514650,28900,28900,28900,28900,0
|
|
20240617,122600,103514650,28900,28900,28900,28900,0
|
|
20240617,122500,103514650,28900,28900,28900,28900,0
|
|
20240617,122400,103514650,28900,28900,28900,28900,0
|
|
20240617,122300,103514650,28900,28900,28900,28900,0
|
|
20240617,122200,103514650,28900,28900,28900,28900,0
|
|
20240617,122100,103514650,28900,28900,28900,28900,0
|
|
20240617,122000,103514650,28900,28900,28900,28900,2
|
|
20240617,121900,103456850,28800,28800,28800,28800,1
|
|
20240617,121800,103428050,28800,28800,28800,28800,0
|
|
20240617,121700,103428050,28800,28800,28800,28800,1
|
|
20240617,121600,103399250,28800,28800,28800,28800,0
|
|
20240617,121500,103399250,28800,28800,28800,28800,0
|
|
20240617,121400,103399250,28800,28800,28800,28800,0
|
|
20240617,121300,103399250,28800,28800,28800,28800,0
|
|
20240617,121200,103399250,28800,28800,28800,28800,2
|
|
20240617,121100,103341650,28800,28800,28800,28800,0
|
|
20240617,121000,103341650,28800,28800,28800,28800,0
|
|
20240617,120900,103341650,28800,28800,28800,28800,1
|
|
20240617,120800,103312850,28800,28800,28800,28800,0
|
|
20240617,120700,103312850,28800,28800,28800,28800,0
|
|
20240617,120600,103312850,28800,28800,28800,28800,0
|
|
20240617,120500,103312850,28800,28850,28850,28800,69
|
|
20240617,120400,101322700,28900,28900,28900,28900,2
|
|
20240617,120300,101264900,28900,28900,28900,28900,0
|
|
20240617,120200,101264900,28900,28900,28900,28900,0
|
|
20240617,120100,101264900,28900,28900,28900,28900,0
|
|
20240617,120000,101264900,28900,28900,28900,28900,0
|
|
20240617,115900,101264900,28900,28900,28900,28900,4
|
|
20240617,115800,101149300,28850,28850,28850,28850,1
|
|
20240617,115700,101120450,28850,28850,28850,28850,0
|
|
20240617,115600,101120450,28850,28850,28850,28850,0
|
|
20240617,115500,101120450,28850,28850,28850,28850,156
|
|
20240617,115400,96619850,28850,28850,28850,28850,0
|
|
20240617,115300,96619850,28850,28850,28850,28850,0
|
|
20240617,115200,96619850,28850,28850,28850,28850,1
|
|
20240617,115100,96591000,28850,28850,28850,28850,2
|
|
20240617,115000,96533300,28850,28850,28850,28850,0
|
|
20240617,114900,96533300,28850,28850,28850,28850,0
|
|
20240617,114800,96533300,28850,28850,28850,28850,1
|
|
20240617,114700,96504450,28850,28850,28850,28850,0
|
|
20240617,114600,96504450,28850,28850,28850,28850,0
|
|
20240617,114500,96504450,28850,28850,28850,28850,0
|
|
20240617,114400,96504450,28850,28850,28850,28850,0
|
|
20240617,114300,96504450,28850,28850,28850,28850,11
|
|
20240617,114200,96187100,28850,28850,28850,28850,0
|
|
20240617,114100,96187100,28850,28850,28850,28850,0
|
|
20240617,114000,96187100,28850,28850,28850,28850,0
|
|
20240617,113900,96187100,28850,28850,28850,28850,0
|
|
20240617,113800,96187100,28850,28850,28850,28850,13
|
|
20240617,113700,95812050,28850,28850,28850,28850,0
|
|
20240617,113600,95812050,28850,28850,28850,28850,0
|
|
20240617,113500,95812050,28850,28900,28900,28850,95
|
|
20240617,113400,93070400,28900,28900,28900,28900,0
|
|
20240617,113300,93070400,28900,28900,28900,28900,0
|
|
20240617,113200,93070400,28900,28900,28900,28900,8
|
|
20240617,113100,92839200,28900,28900,28900,28900,0
|
|
20240617,113000,92839200,28900,28900,28900,28900,8
|
|
20240617,112900,92608000,28900,28900,28900,28900,8
|
|
20240617,112800,92376800,28850,28850,28850,28850,8
|
|
20240617,112700,92146000,28850,28750,28850,28750,19
|
|
20240617,112600,91598850,28900,28900,28900,28900,8
|
|
20240617,112500,91367650,28900,28900,28900,28900,8
|
|
20240617,112400,91136450,28900,28900,28900,28900,9
|
|
20240617,112300,90876350,28900,28900,28900,28900,8
|
|
20240617,112200,90645150,28900,28900,28900,28900,8
|
|
20240617,112100,90413950,28900,28800,28900,28800,718
|
|
20240617,112000,69734750,28800,28800,28800,28800,8
|
|
20240617,111900,69504350,28800,28800,28800,28800,8
|
|
20240617,111800,69273950,28800,28800,28800,28800,8
|
|
20240617,111700,69043550,28800,28800,28800,28800,9
|
|
20240617,111600,68784350,28800,28800,28800,28800,13
|
|
20240617,111500,68409950,28800,28800,28800,28800,100
|
|
20240617,111400,65529950,28850,28850,28850,28850,0
|
|
20240617,111300,65529950,28850,28850,28850,28850,0
|
|
20240617,111200,65529950,28850,28850,28850,28850,0
|
|
20240617,111100,65529950,28850,28850,28850,28850,0
|
|
20240617,111000,65529950,28850,28850,28850,28850,2
|
|
20240617,110900,65472250,28900,28900,28900,28900,0
|
|
20240617,110800,65472250,28900,28900,28900,28900,30
|
|
20240617,110700,64605250,28900,28900,28900,28900,31
|
|
20240617,110600,63709350,28800,28800,28800,28800,0
|
|
20240617,110500,63709350,28800,28800,28800,28800,0
|
|
20240617,110400,63709350,28800,28800,28800,28800,0
|
|
20240617,110300,63709350,28800,28800,28800,28800,7
|
|
20240617,110200,63507750,28750,28750,28750,28750,0
|
|
20240617,110100,63507750,28750,28750,28750,28750,0
|
|
20240617,110000,63507750,28750,28750,28750,28750,0
|
|
20240617,105900,63507750,28750,28750,28750,28750,0
|
|
20240617,105800,63507750,28750,28750,28750,28750,0
|
|
20240617,105700,63507750,28750,28750,28750,28750,0
|
|
20240617,105600,63507750,28750,28750,28750,28750,0
|
|
20240617,105500,63507750,28750,28750,28750,28750,0
|
|
20240617,105400,63507750,28750,28750,28750,28750,0
|
|
20240617,105300,63507750,28750,28750,28750,28750,11
|
|
20240617,105200,63191500,28800,28800,28800,28800,0
|
|
20240617,105100,63191500,28800,28800,28800,28800,0
|
|
20240617,105000,63191500,28800,28800,28800,28800,0
|
|
20240617,104900,63191500,28800,28800,28800,28800,93
|
|
20240617,104800,60513100,28800,28800,28800,28800,0
|
|
20240617,104700,60513100,28800,28800,28800,28800,0
|
|
20240617,104600,60513100,28800,28800,28800,28800,0
|
|
20240617,104500,60513100,28800,28800,28800,28800,16
|
|
20240617,104400,60052300,28850,28850,28850,28850,0
|
|
20240617,104300,60052300,28850,28850,28850,28850,0
|
|
20240617,104200,60052300,28850,28850,28850,28850,0
|
|
20240617,104100,60052300,28850,28850,28850,28850,0
|
|
20240617,104000,60052300,28850,28850,28850,28850,0
|
|
20240617,103900,60052300,28850,28850,28850,28850,0
|
|
20240617,103800,60052300,28850,28850,28850,28850,0
|
|
20240617,103700,60052300,28850,28850,28850,28850,23
|
|
20240617,103600,59388750,28850,28850,28850,28850,0
|
|
20240617,103500,59388750,28850,28850,28850,28850,0
|
|
20240617,103400,59388750,28850,28850,28850,28850,1
|
|
20240617,103300,59359900,28850,28850,28850,28850,6
|
|
20240617,103200,59186800,28850,28850,28850,28850,0
|
|
20240617,103100,59186800,28850,28850,28850,28850,0
|
|
20240617,103000,59186800,28850,28850,28850,28850,0
|
|
20240617,102900,59186800,28850,28800,28850,28800,4
|
|
20240617,102800,59071550,28800,28800,28800,28800,0
|
|
20240617,102700,59071550,28800,28800,28800,28800,0
|
|
20240617,102600,59071550,28800,28800,28800,28800,0
|
|
20240617,102500,59071550,28800,28800,28800,28800,7
|
|
20240617,102400,58869950,28850,28850,28850,28850,0
|
|
20240617,102300,58869950,28850,28850,28850,28850,0
|
|
20240617,102200,58869950,28850,28850,28850,28850,75
|
|
20240617,102100,56706200,28850,28850,28850,28850,0
|
|
20240617,102000,56706200,28850,28850,28850,28850,0
|
|
20240617,101900,56706200,28850,28850,28850,28850,63
|
|
20240617,101800,54888650,28900,28900,28900,28900,0
|
|
20240617,101700,54888650,28900,28900,28900,28900,0
|
|
20240617,101600,54888650,28900,28900,28900,28900,0
|
|
20240617,101500,54888650,28900,28900,28900,28900,0
|
|
20240617,101400,54888650,28900,28900,28900,28900,0
|
|
20240617,101300,54888650,28900,28900,28900,28900,0
|
|
20240617,101200,54888650,28900,28900,28900,28900,0
|
|
20240617,101100,54888650,28900,28850,28900,28850,8
|
|
20240617,101000,54657750,28850,28850,28850,28850,0
|
|
20240617,100900,54657750,28850,28850,28850,28850,0
|
|
20240617,100800,54657750,28850,28850,28850,28850,24
|
|
20240617,100700,53965350,28850,28850,28850,28850,0
|
|
20240617,100600,53965350,28850,28850,28850,28850,1
|
|
20240617,100500,53936500,28850,28850,28850,28850,1
|
|
20240617,100400,53907650,28800,28800,28800,28800,1
|
|
20240617,100300,53878850,28850,28850,28850,28850,0
|
|
20240617,100200,53878850,28850,28850,28850,28850,0
|
|
20240617,100100,53878850,28850,28850,28850,28850,0
|
|
20240617,100000,53878850,28850,28850,28850,28850,1
|
|
20240617,095900,53850000,28800,28800,28800,28800,0
|
|
20240617,095800,53850000,28800,28800,28800,28800,19
|
|
20240617,095700,53302800,28850,28850,28850,28850,0
|
|
20240617,095600,53302800,28850,28900,28900,28850,235
|
|
20240617,095500,46512700,28900,28900,28900,28900,14
|
|
20240617,095400,46108100,29000,29000,29000,29000,0
|
|
20240617,095300,46108100,29000,29000,29000,29000,0
|
|
20240617,095200,46108100,29000,29000,29000,29000,0
|
|
20240617,095100,46108100,29000,29000,29000,29000,0
|
|
20240617,095000,46108100,29000,29000,29000,28900,767
|
|
20240617,094900,23941600,28900,28900,28900,28900,0
|
|
20240617,094800,23941600,28900,28900,28900,28900,0
|
|
20240617,094700,23941600,28900,28900,28900,28900,0
|
|
20240617,094600,23941600,28900,28900,28900,28900,90
|
|
20240617,094500,21340600,28900,28900,28900,28900,25
|
|
20240617,094400,20618100,28900,28900,28900,28900,0
|
|
20240617,094300,20618100,28900,28900,28900,28900,0
|
|
20240617,094200,20618100,28900,28900,28900,28900,0
|
|
20240617,094100,20618100,28900,28900,28900,28900,13
|
|
20240617,094000,20242400,28900,28900,28900,28900,0
|
|
20240617,093900,20242400,28900,28900,28900,28900,0
|
|
20240617,093800,20242400,28900,28900,28900,28900,0
|
|
20240617,093700,20242400,28900,28900,28900,28900,0
|
|
20240617,093600,20242400,28900,28900,28900,28900,4
|
|
20240617,093500,20126800,28900,28950,28950,28900,8
|
|
20240617,093400,19895550,29050,29050,29050,29050,0
|
|
20240617,093300,19895550,29050,29050,29050,29050,0
|
|
20240617,093200,19895550,29050,29050,29050,29050,0
|
|
20240617,093100,19895550,29050,29050,29050,29050,0
|
|
20240617,093000,19895550,29050,29050,29050,29050,0
|
|
20240617,092900,19895550,29050,29050,29050,29050,0
|
|
20240617,092800,19895550,29050,29050,29050,29050,16
|
|
20240617,092700,19430750,29050,29050,29050,29050,18
|
|
20240617,092600,18907850,29050,29050,29050,29050,2
|
|
20240617,092500,18849750,29050,29050,29050,29050,14
|
|
20240617,092400,18443050,29050,29050,29050,29050,2
|
|
20240617,092300,18384950,28900,28900,28900,28900,0
|
|
20240617,092200,18384950,28900,28900,28900,28900,0
|
|
20240617,092100,18384950,28900,28900,28900,28900,0
|
|
20240617,092000,18384950,28900,28900,28900,28900,0
|
|
20240617,091900,18384950,28900,28900,28900,28900,0
|
|
20240617,091800,18384950,28900,28900,28900,28900,0
|
|
20240617,091700,18384950,28900,28900,28900,28900,0
|
|
20240617,091600,18384950,28900,29000,29000,28900,100
|
|
20240617,091500,15488050,29150,29150,29150,29150,100
|
|
20240617,091400,12573050,29150,29150,29150,29150,0
|
|
20240617,091300,12573050,29150,29150,29150,29150,29
|
|
20240617,091200,11727700,29150,29150,29150,29150,0
|
|
20240617,091100,11727700,29150,29150,29150,29150,2
|
|
20240617,091000,11669400,29150,29150,29150,29150,0
|
|
20240617,090900,11669400,29150,29150,29150,29150,0
|
|
20240617,090800,11669400,29150,29150,29150,29150,34
|
|
20240617,090700,10678300,28900,28900,28900,28900,0
|
|
20240617,090600,10678300,28900,28900,28900,28900,50
|
|
20240617,090500,9233300,28900,28950,28950,28900,10
|
|
20240617,090400,8944200,29000,29000,29000,29000,0
|
|
20240617,090300,8944200,29000,29200,29200,29000,147
|
|
20240617,090200,4672200,29300,29300,29300,29300,0
|
|
20240617,090100,4672200,29300,29400,29400,29200,24
|
|
20240617,090000,3969000,29400,29400,29400,29400,135
|