677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201400,1465549600,50800,50800,50800,50800,799
|
|
20240607,201300,1465549600,50800,50800,50800,50800,0
|
|
20240607,201200,1465549600,50800,50800,50800,50800,0
|
|
20240607,201100,1465549600,50800,50800,50800,50800,0
|
|
20240607,201000,1465549600,50800,50800,50800,50800,0
|
|
20240607,200900,1465549600,50800,50800,50800,50800,0
|
|
20240607,200800,1465549600,50800,50800,50800,50800,0
|
|
20240607,200700,1465549600,50800,50800,50800,50800,0
|
|
20240607,200600,1465549600,50800,50800,50800,50800,0
|
|
20240607,200500,1465549600,50800,50800,50800,50800,0
|
|
20240607,200400,1465549600,50800,50800,50800,50800,0
|
|
20240607,200300,1465549600,50800,50800,50800,50800,0
|
|
20240607,200200,1465549600,50800,50800,50800,50800,0
|
|
20240607,200100,1465549600,50800,50800,50800,50800,0
|
|
20240607,200000,1465549600,50800,50800,50800,50800,0
|
|
20240607,195900,1465549600,50800,50800,50800,50800,0
|
|
20240607,195800,1465549600,50800,50800,50800,50800,0
|
|
20240607,195700,1465549600,50800,50800,50800,50800,0
|
|
20240607,195600,1465549600,50800,50800,50800,50800,0
|
|
20240607,195500,1465549600,50800,50800,50800,50800,0
|
|
20240607,195400,1465549600,50800,50800,50800,50800,0
|
|
20240607,195300,1465549600,50800,50800,50800,50800,0
|
|
20240607,195200,1465549600,50800,50800,50800,50800,0
|
|
20240607,195100,1465549600,50800,50800,50800,50800,0
|
|
20240607,195000,1465549600,50800,50800,50800,50800,0
|
|
20240607,194900,1465549600,50800,50800,50800,50800,0
|
|
20240607,194800,1465549600,50800,50800,50800,50800,0
|
|
20240607,194700,1465549600,50800,50800,50800,50800,0
|
|
20240607,194600,1465549600,50800,50800,50800,50800,0
|
|
20240607,194500,1465549600,50800,50800,50800,50800,0
|
|
20240607,194400,1465549600,50800,50800,50800,50800,799
|
|
20240607,194300,1465549600,50800,50800,50800,50800,0
|
|
20240607,194200,1465549600,50800,50800,50800,50800,0
|
|
20240607,194100,1465549600,50800,50800,50800,50800,0
|
|
20240607,194000,1465549600,50800,50800,50800,50800,0
|
|
20240607,193900,1465549600,50800,50800,50800,50800,0
|
|
20240607,193800,1465549600,50800,50800,50800,50800,0
|
|
20240607,193700,1465549600,50800,50800,50800,50800,0
|
|
20240607,193600,1465549600,50800,50800,50800,50800,0
|
|
20240607,193500,1465549600,50800,50800,50800,50800,0
|
|
20240607,193400,1465549600,50800,50800,50800,50800,0
|
|
20240607,193300,1465549600,50800,50800,50800,50800,0
|
|
20240607,193200,1465549600,50800,50800,50800,50800,0
|
|
20240607,193100,1465549600,50800,50800,50800,50800,0
|
|
20240607,193000,1465549600,50800,50800,50800,50800,0
|
|
20240607,192900,1465549600,50800,50800,50800,50800,0
|
|
20240607,192800,1465549600,50800,50800,50800,50800,0
|
|
20240607,192700,1465549600,50800,50800,50800,50800,0
|
|
20240607,192600,1465549600,50800,50800,50800,50800,0
|
|
20240607,192500,1465549600,50800,50800,50800,50800,0
|
|
20240607,192400,1465549600,50800,50800,50800,50800,0
|
|
20240607,192300,1465549600,50800,50800,50800,50800,0
|
|
20240607,192200,1465549600,50800,50800,50800,50800,0
|
|
20240607,192100,1465549600,50800,50800,50800,50800,0
|
|
20240607,192000,1465549600,50800,50800,50800,50800,0
|
|
20240607,191900,1465549600,50800,50800,50800,50800,0
|
|
20240607,191800,1465549600,50800,50800,50800,50800,0
|
|
20240607,191700,1465549600,50800,50800,50800,50800,0
|
|
20240607,191600,1465549600,50800,50800,50800,50800,0
|
|
20240607,191500,1465549600,50800,50800,50800,50800,0
|
|
20240607,191400,1465549600,50800,50800,50800,50800,799
|
|
20240607,191300,1465549600,50800,50800,50800,50800,0
|
|
20240607,191200,1465549600,50800,50800,50800,50800,0
|
|
20240607,191100,1465549600,50800,50800,50800,50800,0
|
|
20240607,191000,1465549600,50800,50800,50800,50800,0
|
|
20240607,190900,1465549600,50800,50800,50800,50800,0
|
|
20240607,190800,1465549600,50800,50800,50800,50800,0
|
|
20240607,190700,1465549600,50800,50800,50800,50800,0
|
|
20240607,190600,1465549600,50800,50800,50800,50800,0
|
|
20240607,190500,1465549600,50800,50800,50800,50800,0
|
|
20240607,190400,1465549600,50800,50800,50800,50800,0
|
|
20240607,190300,1465549600,50800,50800,50800,50800,0
|
|
20240607,190200,1465549600,50800,50800,50800,50800,0
|
|
20240607,190100,1465549600,50800,50800,50800,50800,0
|
|
20240607,190000,1465549600,50800,50800,50800,50800,0
|
|
20240607,185900,1465549600,50800,50800,50800,50800,0
|
|
20240607,185800,1465549600,50800,50800,50800,50800,0
|
|
20240607,185700,1465549600,50800,50800,50800,50800,0
|
|
20240607,185600,1465549600,50800,50800,50800,50800,0
|
|
20240607,185500,1465549600,50800,50800,50800,50800,0
|
|
20240607,185400,1465549600,50800,50800,50800,50800,0
|
|
20240607,185300,1465549600,50800,50800,50800,50800,0
|
|
20240607,185200,1465549600,50800,50800,50800,50800,0
|
|
20240607,185100,1465549600,50800,50800,50800,50800,0
|
|
20240607,185000,1465549600,50800,50800,50800,50800,0
|
|
20240607,184900,1465549600,50800,50800,50800,50800,0
|
|
20240607,184800,1465549600,50800,50800,50800,50800,0
|
|
20240607,184700,1465549600,50800,50800,50800,50800,0
|
|
20240607,184600,1465549600,50800,50800,50800,50800,0
|
|
20240607,184500,1465549600,50800,50800,50800,50800,0
|
|
20240607,184400,1465549600,50800,50800,50800,50800,799
|
|
20240607,184300,1465549600,50800,50800,50800,50800,0
|
|
20240607,184200,1465549600,50800,50800,50800,50800,0
|
|
20240607,184100,1465549600,50800,50800,50800,50800,0
|
|
20240607,184000,1465549600,50800,50800,50800,50800,0
|
|
20240607,183900,1465549600,50800,50800,50800,50800,0
|
|
20240607,183800,1465549600,50800,50800,50800,50800,0
|
|
20240607,183700,1465549600,50800,50800,50800,50800,0
|
|
20240607,183600,1465549600,50800,50800,50800,50800,0
|
|
20240607,183500,1465549600,50800,50800,50800,50800,0
|
|
20240607,183400,1465549600,50800,50800,50800,50800,0
|
|
20240607,183300,1465549600,50800,50800,50800,50800,0
|
|
20240607,183200,1465549600,50800,50800,50800,50800,0
|
|
20240607,183100,1465549600,50800,50800,50800,50800,0
|
|
20240607,183000,1465549600,50800,50800,50800,50800,0
|
|
20240607,182900,1465549600,50800,50800,50800,50800,0
|
|
20240607,182800,1465549600,50800,50800,50800,50800,0
|
|
20240607,182700,1465549600,50800,50800,50800,50800,0
|
|
20240607,182600,1465549600,50800,50800,50800,50800,0
|
|
20240607,182500,1465549600,50800,50800,50800,50800,0
|
|
20240607,182400,1465549600,50800,50800,50800,50800,0
|
|
20240607,182300,1465549600,50800,50800,50800,50800,0
|
|
20240607,182200,1465549600,50800,50800,50800,50800,0
|
|
20240607,182100,1465549600,50800,50800,50800,50800,0
|
|
20240607,182000,1465549600,50800,50800,50800,50800,0
|
|
20240607,181900,1465549600,50800,50800,50800,50800,0
|
|
20240607,181800,1465549600,50800,50800,50800,50800,0
|
|
20240607,181700,1465549600,50800,50800,50800,50800,0
|
|
20240607,181600,1465549600,50800,50800,50800,50800,0
|
|
20240607,181500,1465549600,50800,50800,50800,50800,0
|
|
20240607,181400,1465549600,50800,50800,50800,50800,799
|
|
20240607,181300,1465549600,50800,50800,50800,50800,0
|
|
20240607,181200,1465549600,50800,50800,50800,50800,0
|
|
20240607,181100,1465549600,50800,50800,50800,50800,0
|
|
20240607,181000,1465549600,50800,50800,50800,50800,0
|
|
20240607,180900,1465549600,50800,50800,50800,50800,0
|
|
20240607,180800,1465549600,50800,50800,50800,50800,0
|
|
20240607,180700,1465549600,50800,50800,50800,50800,0
|
|
20240607,180600,1465549600,50800,50800,50800,50800,0
|
|
20240607,180500,1465549600,50800,50800,50800,50800,0
|
|
20240607,180400,1465549600,50800,50800,50800,50800,0
|
|
20240607,180300,1465549600,50800,50800,50800,50800,0
|
|
20240607,180200,1465549600,50800,50800,50800,50800,0
|
|
20240607,180100,1465549600,50800,50800,50800,50800,0
|
|
20240607,180000,1465549600,50800,50800,50800,50800,0
|
|
20240607,175900,1465549600,50800,50800,50800,50800,0
|
|
20240607,175800,1465549600,50800,50800,50800,50800,0
|
|
20240607,175700,1465549600,50800,50800,50800,50800,0
|
|
20240607,175600,1465549600,50800,50800,50800,50800,0
|
|
20240607,175500,1465549600,50800,50800,50800,50800,0
|
|
20240607,175400,1465549600,50800,50800,50800,50800,0
|
|
20240607,175300,1465549600,50800,50800,50800,50800,0
|
|
20240607,175200,1465549600,50800,50800,50800,50800,0
|
|
20240607,175100,1465549600,50800,50800,50800,50800,0
|
|
20240607,175000,1465549600,50800,50800,50800,50800,0
|
|
20240607,174900,1465549600,50800,50800,50800,50800,0
|
|
20240607,174800,1465549600,50800,50800,50800,50800,0
|
|
20240607,174700,1465549600,50800,50800,50800,50800,0
|
|
20240607,174600,1465549600,50800,50800,50800,50800,0
|
|
20240607,174500,1465549600,50800,50800,50800,50800,0
|
|
20240607,174400,1465549600,50800,50800,50800,50800,799
|
|
20240607,174300,1465549600,50800,50800,50800,50800,0
|
|
20240607,174200,1465549600,50800,50800,50800,50800,0
|
|
20240607,174100,1465549600,50800,50800,50800,50800,0
|
|
20240607,174000,1465549600,50800,50800,50800,50800,0
|
|
20240607,173900,1465549600,50800,50800,50800,50800,0
|
|
20240607,173800,1465549600,50800,50800,50800,50800,0
|
|
20240607,173700,1465549600,50800,50800,50800,50800,0
|
|
20240607,173600,1465549600,50800,50800,50800,50800,0
|
|
20240607,173500,1465549600,50800,50800,50800,50800,0
|
|
20240607,173400,1465549600,50800,50800,50800,50800,0
|
|
20240607,173300,1465549600,50800,50800,50800,50800,0
|
|
20240607,173200,1465549600,50800,50800,50800,50800,0
|
|
20240607,173100,1465549600,50800,50800,50800,50800,0
|
|
20240607,173000,1465549600,50800,50800,50800,50800,0
|
|
20240607,172900,1465549600,50800,50800,50800,50800,0
|
|
20240607,172800,1465549600,50800,50800,50800,50800,0
|
|
20240607,172700,1465549600,50800,50800,50800,50800,0
|
|
20240607,172600,1465549600,50800,50800,50800,50800,0
|
|
20240607,172500,1465549600,50800,50800,50800,50800,0
|
|
20240607,172400,1465549600,50800,50800,50800,50800,0
|
|
20240607,172300,1465549600,50800,50800,50800,50800,0
|
|
20240607,172200,1465549600,50800,50800,50800,50800,0
|
|
20240607,172100,1465549600,50800,50800,50800,50800,0
|
|
20240607,172000,1465549600,50800,50800,50800,50800,0
|
|
20240607,171900,1465549600,50800,50800,50800,50800,0
|
|
20240607,171800,1465549600,50800,50800,50800,50800,0
|
|
20240607,171700,1465549600,50800,50800,50800,50800,0
|
|
20240607,171600,1465549600,50800,50800,50800,50800,0
|
|
20240607,171500,1465549600,50800,50800,50800,50800,0
|
|
20240607,171400,1465549600,50800,50800,50800,50800,799
|
|
20240607,171300,1465549600,50800,50800,50800,50800,0
|
|
20240607,171200,1465549600,50800,50800,50800,50800,0
|
|
20240607,171100,1465549600,50800,50800,50800,50800,0
|
|
20240607,171000,1465549600,50800,50800,50800,50800,0
|
|
20240607,170900,1465549600,50800,50800,50800,50800,0
|
|
20240607,170800,1465549600,50800,50800,50800,50800,0
|
|
20240607,170700,1465549600,50800,50800,50800,50800,0
|
|
20240607,170600,1465549600,50800,50800,50800,50800,0
|
|
20240607,170500,1465549600,50800,50800,50800,50800,0
|
|
20240607,170400,1465549600,50800,50800,50800,50800,0
|
|
20240607,170300,1465549600,50800,50800,50800,50800,0
|
|
20240607,170200,1465549600,50800,50800,50800,50800,0
|
|
20240607,170100,1465549600,50800,50800,50800,50800,0
|
|
20240607,170000,1465549600,50800,50800,50800,50800,0
|
|
20240607,165900,1465549600,50800,50800,50800,50800,0
|
|
20240607,165800,1465549600,50800,50800,50800,50800,0
|
|
20240607,165700,1465549600,50800,50800,50800,50800,0
|
|
20240607,165600,1465549600,50800,50800,50800,50800,0
|
|
20240607,165500,1465549600,50800,50800,50800,50800,0
|
|
20240607,165400,1465549600,50800,50800,50800,50800,0
|
|
20240607,165300,1465549600,50800,50800,50800,50800,0
|
|
20240607,165200,1465549600,50800,50800,50800,50800,0
|
|
20240607,165100,1465549600,50800,50800,50800,50800,0
|
|
20240607,165000,1465549600,50800,50800,50800,50800,0
|
|
20240607,164900,1465549600,50800,50800,50800,50800,0
|
|
20240607,164800,1465549600,50800,50800,50800,50800,0
|
|
20240607,164700,1465549600,50800,50800,50800,50800,0
|
|
20240607,164600,1465549600,50800,50800,50800,50800,0
|
|
20240607,164500,1465549600,50800,50800,50800,50800,0
|
|
20240607,164400,1465549600,50800,50800,50800,50800,799
|
|
20240607,164300,1465549600,50800,50800,50800,50800,0
|
|
20240607,164200,1465549600,50800,50800,50800,50800,0
|
|
20240607,164100,1465549600,50800,50800,50800,50800,0
|
|
20240607,164000,1465549600,50800,50800,50800,50800,0
|
|
20240607,163900,1465549600,50800,50800,50800,50800,0
|
|
20240607,163800,1465549600,50800,50800,50800,50800,0
|
|
20240607,163700,1465549600,50800,50800,50800,50800,0
|
|
20240607,163600,1465549600,50800,50800,50800,50800,0
|
|
20240607,163500,1465549600,50800,50800,50800,50800,0
|
|
20240607,163400,1465549600,50800,50800,50800,50800,0
|
|
20240607,163300,1465549600,50800,50800,50800,50800,0
|
|
20240607,163200,1465549600,50800,50800,50800,50800,0
|
|
20240607,163100,1465549600,50800,50800,50800,50800,0
|
|
20240607,163000,1465549600,50800,50800,50800,50800,0
|
|
20240607,162900,1465549600,50800,50800,50800,50800,0
|
|
20240607,162800,1465549600,50800,50800,50800,50800,0
|
|
20240607,162700,1465549600,50800,50800,50800,50800,0
|
|
20240607,162600,1465549600,50800,50800,50800,50800,0
|
|
20240607,162500,1465549600,50800,50800,50800,50800,0
|
|
20240607,162400,1465549600,50800,50800,50800,50800,0
|
|
20240607,162300,1465549600,50800,50800,50800,50800,0
|
|
20240607,162200,1465549600,50800,50800,50800,50800,0
|
|
20240607,162100,1465549600,50800,50800,50800,50800,0
|
|
20240607,162000,1465549600,50800,50800,50800,50800,0
|
|
20240607,161900,1465549600,50800,50800,50800,50800,0
|
|
20240607,161800,1465549600,50800,50800,50800,50800,0
|
|
20240607,161700,1465549600,50800,50800,50800,50800,0
|
|
20240607,161600,1465549600,50800,50800,50800,50800,0
|
|
20240607,161500,1465549600,50800,50800,50800,50800,0
|
|
20240607,161400,1465549600,50800,50800,50800,50800,799
|
|
20240607,161300,1465549600,50800,50800,50800,50800,0
|
|
20240607,161200,1465549600,50800,50800,50800,50800,0
|
|
20240607,161100,1465549600,50800,50800,50800,50800,0
|
|
20240607,161000,1465549600,50800,50800,50800,50800,0
|
|
20240607,160900,1465549600,50800,50800,50800,50800,0
|
|
20240607,160800,1465549600,50800,50800,50800,50800,0
|
|
20240607,160700,1465549600,50800,50800,50800,50800,0
|
|
20240607,160600,1465549600,50800,50800,50800,50800,0
|
|
20240607,160500,1465549600,50800,50800,50800,50800,0
|
|
20240607,160400,1465549600,50800,50800,50800,50800,0
|
|
20240607,160300,1465549600,50800,50800,50800,50800,0
|
|
20240607,160200,1465549600,50800,50800,50800,50800,0
|
|
20240607,160100,1465549600,50800,50800,50800,50800,0
|
|
20240607,160000,1465549600,50800,50800,50800,50800,0
|
|
20240607,155900,1465549600,50800,50800,50800,50800,0
|
|
20240607,155800,1465549600,50800,50800,50800,50800,0
|
|
20240607,155700,1465549600,50800,50800,50800,50800,0
|
|
20240607,155600,1465549600,50800,50800,50800,50800,0
|
|
20240607,155500,1465549600,50800,50800,50800,50800,0
|
|
20240607,155400,1465549600,50800,50800,50800,50800,0
|
|
20240607,155300,1465549600,50800,50800,50800,50800,0
|
|
20240607,155200,1465549600,50800,50800,50800,50800,0
|
|
20240607,155100,1465549600,50800,50800,50800,50800,0
|
|
20240607,155000,1465549600,50800,50800,50800,50800,0
|
|
20240607,154900,1465549600,50800,50800,50800,50800,0
|
|
20240607,154800,1465549600,50800,50800,50800,50800,0
|
|
20240607,154700,1465549600,50800,50800,50800,50800,0
|
|
20240607,154600,1465549600,50800,50800,50800,50800,0
|
|
20240607,154500,1465549600,50800,50800,50800,50800,0
|
|
20240607,154400,1465549600,50800,50800,50800,50800,799
|
|
20240607,154300,1465549600,50800,50800,50800,50800,0
|
|
20240607,154200,1465549600,50800,50800,50800,50800,0
|
|
20240607,154100,1465549600,50800,50800,50800,50800,0
|
|
20240607,154000,1465549600,50800,50800,50800,50800,0
|
|
20240607,153900,1465549600,50800,50800,50800,50800,0
|
|
20240607,153800,1465549600,50800,50800,50800,50800,0
|
|
20240607,153700,1465549600,50800,50800,50800,50800,0
|
|
20240607,153600,1465549600,50800,50800,50800,50800,0
|
|
20240607,153500,1465549600,50800,50800,50800,50800,0
|
|
20240607,153400,1465549600,50800,50800,50800,50800,0
|
|
20240607,153300,1465549600,50800,50800,50800,50800,0
|
|
20240607,153200,1465549600,50800,50800,50800,50800,0
|
|
20240607,153100,1465549600,50800,50800,50800,50800,0
|
|
20240607,153000,1465549600,50800,50800,50800,50800,799
|
|
20240607,152900,1424960400,50900,50900,50900,50900,0
|
|
20240607,152800,1424960400,50900,50900,50900,50900,0
|
|
20240607,152700,1424960400,50900,50900,50900,50900,0
|
|
20240607,152600,1424960400,50900,50900,50900,50900,0
|
|
20240607,152500,1424960400,50900,50900,50900,50900,0
|
|
20240607,152400,1424960400,50900,50900,50900,50900,0
|
|
20240607,152300,1424960400,50900,50900,50900,50900,0
|
|
20240607,152200,1424960400,50900,50900,50900,50900,0
|
|
20240607,152100,1424960400,50900,50900,50900,50900,0
|
|
20240607,152000,1424960400,50900,50900,50900,50900,0
|
|
20240607,151900,1424960400,50900,50900,51000,50900,62
|
|
20240607,151800,1421804300,50900,50900,50900,50900,66
|
|
20240607,151700,1418444900,50900,50900,50900,50900,152
|
|
20240607,151600,1410708100,50800,50800,50800,50800,15
|
|
20240607,151500,1409946100,50900,50700,50900,50700,201
|
|
20240607,151400,1399715400,50800,50900,50900,50800,60
|
|
20240607,151300,1396665900,50800,50900,50900,50800,62
|
|
20240607,151200,1393510800,50800,50800,50800,50800,26
|
|
20240607,151100,1392190000,50900,50900,50900,50800,26
|
|
20240607,151000,1390867000,50900,50800,50900,50800,30
|
|
20240607,150900,1389340400,50900,50900,50900,50900,17
|
|
20240607,150800,1388475100,50900,50800,50900,50800,29
|
|
20240607,150700,1386999300,50800,50800,50800,50800,10
|
|
20240607,150600,1386491300,50700,50800,50800,50700,222
|
|
20240607,150500,1375235200,50900,50800,50900,50700,178
|
|
20240607,150400,1366191400,50900,50900,50900,50900,23
|
|
20240607,150300,1365020700,50900,50900,50900,50900,34
|
|
20240607,150200,1363290100,50800,50800,50800,50800,1
|
|
20240607,150100,1363239300,50900,50900,50900,50900,15
|
|
20240607,150000,1362475800,50800,50900,50900,50800,200
|
|
20240607,145900,1352307600,50900,50900,51000,50900,105
|
|
20240607,145800,1346958200,50900,50900,50900,50900,8
|
|
20240607,145700,1346551000,50800,50900,50900,50800,45
|
|
20240607,145600,1344264300,50900,50900,50900,50900,33
|
|
20240607,145500,1342584600,50900,50800,50900,50800,75
|
|
20240607,145400,1338768000,50800,50800,50900,50800,97
|
|
20240607,145300,1333838900,50900,50900,50900,50900,104
|
|
20240607,145200,1328545300,50900,50900,50900,50900,0
|
|
20240607,145100,1328545300,50900,50900,50900,50900,15
|
|
20240607,145000,1327781800,50900,50900,50900,50900,43
|
|
20240607,144900,1325593100,50900,50900,50900,50900,10
|
|
20240607,144800,1325084100,50900,50900,50900,50900,2
|
|
20240607,144700,1324982300,50900,50900,50900,50900,15
|
|
20240607,144600,1324218800,50900,50900,50900,50900,15
|
|
20240607,144500,1323455300,50700,50700,50700,50700,0
|
|
20240607,144400,1323455300,50700,50900,50900,50700,68
|
|
20240607,144300,1319998800,50700,50700,50700,50700,0
|
|
20240607,144200,1319998800,50700,51000,51000,50700,130
|
|
20240607,144100,1313392400,51000,51000,51000,51000,35
|
|
20240607,144000,1311607400,51000,51000,51000,51000,116
|
|
20240607,143900,1305691400,51000,51000,51000,51000,15
|
|
20240607,143800,1304926400,51000,51000,51000,51000,13
|
|
20240607,143700,1304263400,51000,50800,51000,50800,32
|
|
20240607,143600,1302633300,50900,50900,50900,50900,59
|
|
20240607,143500,1299630200,50900,50900,50900,50900,10
|
|
20240607,143400,1299121200,50900,50900,50900,50800,20
|
|
20240607,143300,1298103600,50800,50800,50800,50800,2
|
|
20240607,143200,1298002000,50900,50900,50900,50900,20
|
|
20240607,143100,1296984000,50900,50900,50900,50900,15
|
|
20240607,143000,1296220500,50900,50900,50900,50900,15
|
|
20240607,142900,1295457000,50900,50800,50900,50800,121
|
|
20240607,142800,1289301300,50800,50800,50800,50800,18
|
|
20240607,142700,1288386900,50800,50900,50900,50800,21
|
|
20240607,142600,1287320000,50900,51000,51000,50900,49
|
|
20240607,142500,1284823800,51000,51000,51000,51000,41
|
|
20240607,142400,1282732800,51000,51000,51000,51000,4
|
|
20240607,142300,1282528800,51000,51000,51000,51000,15
|
|
20240607,142200,1281763800,50900,50900,50900,50900,26
|
|
20240607,142100,1280440400,50900,50900,51000,50900,30
|
|
20240607,142000,1278911900,51000,51000,51000,51000,15
|
|
20240607,141900,1278146900,51000,51000,51000,51000,30
|
|
20240607,141800,1276616900,51000,51000,51000,51000,57
|
|
20240607,141700,1273709900,51000,50900,51000,50900,7
|
|
20240607,141600,1273353400,50700,50900,50900,50700,71
|
|
20240607,141500,1269748800,50900,50900,50900,50900,27
|
|
20240607,141400,1268374500,50900,50900,50900,50900,0
|
|
20240607,141300,1268374500,50900,51000,51000,50900,17
|
|
20240607,141200,1267509000,50900,50800,50900,50800,29
|
|
20240607,141100,1266033100,50900,50800,50900,50800,25
|
|
20240607,141000,1264761600,50800,50900,50900,50800,26
|
|
20240607,140900,1263439300,50900,50900,50900,50900,3
|
|
20240607,140800,1263286600,50900,50900,51000,50900,17
|
|
20240607,140700,1262421200,51000,51000,51000,51000,0
|
|
20240607,140600,1262421200,51000,50800,51000,50800,214
|
|
20240607,140500,1251519000,50700,50700,50700,50700,0
|
|
20240607,140400,1251519000,50700,50700,50700,50700,2
|
|
20240607,140300,1251417600,50800,50700,50800,50700,28
|
|
20240607,140200,1249996200,50700,50700,50700,50700,58
|
|
20240607,140100,1247055600,50600,50900,50900,50600,483
|
|
20240607,140000,1222526100,50900,50900,50900,50900,40
|
|
20240607,135900,1220490100,50900,50900,50900,50900,22
|
|
20240607,135800,1219370300,50900,50900,51000,50900,40
|
|
20240607,135700,1217334200,50900,51000,51000,50900,23
|
|
20240607,135600,1216161600,50900,50900,50900,50900,100
|
|
20240607,135500,1211071600,50900,51000,51000,50900,19
|
|
20240607,135400,1210103700,51000,51000,51000,51000,15
|
|
20240607,135300,1209338700,51000,51000,51000,51000,16
|
|
20240607,135200,1208522700,50900,50900,50900,50900,53
|
|
20240607,135100,1205825000,51000,51000,51000,51000,16
|
|
20240607,135000,1205009000,50900,51000,51000,50900,15
|
|
20240607,134900,1204245400,51000,51000,51000,51000,84
|
|
20240607,134800,1199961400,51000,51100,51200,51000,262
|
|
20240607,134700,1186574400,51200,51200,51200,51200,28
|
|
20240607,134600,1185140800,51100,51200,51200,51100,121
|
|
20240607,134500,1178955000,51200,51200,51200,51200,161
|
|
20240607,134400,1170711800,51200,51200,51200,51200,75
|
|
20240607,134300,1166871800,51200,51200,51200,51200,201
|
|
20240607,134200,1156580600,51200,51200,51200,51100,26
|
|
20240607,134100,1155250200,51200,51200,51200,51200,95
|
|
20240607,134000,1150386200,51100,51200,51200,51100,75
|
|
20240607,133900,1146551600,51200,51300,51300,51100,55
|
|
20240607,133800,1143735600,51200,51200,51200,51200,30
|
|
20240607,133700,1142199600,51200,51200,51200,51200,17
|
|
20240607,133600,1141329200,51200,51200,51200,51200,30
|
|
20240607,133500,1139793200,51200,51200,51200,51200,4
|
|
20240607,133400,1139588400,51200,51200,51200,51200,631
|
|
20240607,133300,1107281200,51200,51100,51200,51100,465
|
|
20240607,133200,1083473300,51200,51100,51200,51100,78
|
|
20240607,133100,1079483600,51200,51200,51200,51200,5
|
|
20240607,133000,1079227600,51200,51100,51200,51100,37
|
|
20240607,132900,1077335000,51200,51200,51200,51200,16
|
|
20240607,132800,1076515800,51200,51200,51200,51100,57
|
|
20240607,132700,1073598400,51200,51200,51200,51200,45
|
|
20240607,132600,1071294400,51100,51100,51100,51100,17
|
|
20240607,132500,1070425700,51100,51100,51200,51100,564
|
|
20240607,132400,1041604300,51100,51100,51100,51100,113
|
|
20240607,132300,1035830000,51000,51000,51100,51000,61
|
|
20240607,132200,1032717100,51000,51100,51100,51000,25
|
|
20240607,132100,1031440600,51000,51000,51000,51000,141
|
|
20240607,132000,1024249600,51000,51000,51000,51000,15
|
|
20240607,131900,1023484600,51000,51000,51000,51000,16
|
|
20240607,131800,1022668600,51000,51000,51000,51000,50
|
|
20240607,131700,1020118600,50900,51000,51000,50900,44
|
|
20240607,131600,1017877500,51000,51000,51000,51000,149
|
|
20240607,131500,1010278500,51100,51000,51100,51000,26
|
|
20240607,131400,1008951000,51100,51100,51100,51100,17
|
|
20240607,131300,1008082300,51100,51000,51100,51000,92
|
|
20240607,131200,1003389900,51000,51100,51100,51000,21
|
|
20240607,131100,1002317200,51100,51100,51100,51100,36
|
|
20240607,131000,1000477600,51100,51100,51100,51100,17
|
|
20240607,130900,999608900,51000,50900,51000,50900,10
|
|
20240607,130800,999099000,51000,51000,51000,51000,31
|
|
20240607,130700,997518000,51000,51000,51000,51000,34
|
|
20240607,130600,995784000,51000,51000,51000,51000,15
|
|
20240607,130500,995019000,51000,51000,51000,51000,55
|
|
20240607,130400,992214000,50900,51000,51000,50900,79
|
|
20240607,130300,988186700,51000,51000,51000,51000,15
|
|
20240607,130200,987421700,50900,51000,51000,50900,6
|
|
20240607,130100,987116000,51000,51000,51000,50900,20
|
|
20240607,130000,986096100,51000,51000,51100,51000,124
|
|
20240607,125900,979770600,51000,51000,51100,51000,86
|
|
20240607,125800,975383100,51000,51100,51100,51000,23
|
|
20240607,125700,974208300,51000,50900,51100,50900,946
|
|
20240607,125600,926009600,50900,50900,50900,50900,300
|
|
20240607,125500,910739600,50900,50900,50900,50900,17
|
|
20240607,125400,909874300,50800,50700,50800,50700,4
|
|
20240607,125300,909671300,50800,50900,50900,50800,35
|
|
20240607,125200,907891800,50800,50800,50800,50800,8
|
|
20240607,125100,907485400,50800,50700,50800,50700,37
|
|
20240607,125000,905606000,50800,50800,50800,50800,29
|
|
20240607,124900,904132800,50800,50800,50800,50800,16
|
|
20240607,124800,903320000,50800,50800,50800,50800,125
|
|
20240607,124700,896970000,50800,50800,50800,50800,40
|
|
20240607,124600,894938000,50800,50800,50800,50800,18
|
|
20240607,124500,894023600,50800,50800,50800,50800,15
|
|
20240607,124400,893261600,50700,50700,50700,50700,11
|
|
20240607,124300,892703900,50700,50700,50700,50700,0
|
|
20240607,124200,892703900,50700,50700,50700,50700,19
|
|
20240607,124100,891740600,50700,50700,50700,50700,11
|
|
20240607,124000,891182900,50700,50700,50700,50700,4
|
|
20240607,123900,890980100,50700,50700,50700,50700,15
|
|
20240607,123800,890219600,50600,50700,50700,50600,13
|
|
20240607,123700,889561500,50700,50600,50700,50600,44
|
|
20240607,123600,887333900,50600,50600,50700,50600,97
|
|
20240607,123500,882424200,50700,50700,50700,50700,15
|
|
20240607,123400,881663700,50700,50700,50700,50700,28
|
|
20240607,123300,880244100,50800,50800,50800,50800,0
|
|
20240607,123200,880244100,50800,50800,50800,50800,14
|
|
20240607,123100,879532900,50800,50700,50800,50700,30
|
|
20240607,123000,878009900,50800,50800,50800,50800,39
|
|
20240607,122900,876028700,50600,50800,50800,50600,20
|
|
20240607,122800,875013300,50700,50700,50700,50700,6
|
|
20240607,122700,874709100,50700,50700,50800,50700,30
|
|
20240607,122600,873186600,50700,50700,50700,50700,2
|
|
20240607,122500,873085200,50700,50700,50700,50700,16
|
|
20240607,122400,872274000,50800,50800,50800,50800,15
|
|
20240607,122300,871512000,50700,50700,50700,50700,4
|
|
20240607,122200,871309200,50700,50800,50800,50700,23
|
|
20240607,122100,870141400,50700,50600,50700,50600,15
|
|
20240607,122000,869381400,50600,50600,50700,50600,26
|
|
20240607,121900,868064300,50700,50700,50700,50700,6
|
|
20240607,121800,867760100,50800,50700,50800,50700,29
|
|
20240607,121700,866288300,50700,50700,50700,50700,5
|
|
20240607,121600,866034800,50700,50700,50700,50700,22
|
|
20240607,121500,864919400,50700,50700,50700,50700,19
|
|
20240607,121400,863956100,50700,50700,50700,50700,6
|
|
20240607,121300,863651900,50700,50700,50700,50700,10
|
|
20240607,121200,863144900,50600,50700,50700,50600,73
|
|
20240607,121100,859447100,50700,50700,50700,50700,43
|
|
20240607,121000,857267000,50700,50800,50800,50700,40
|
|
20240607,120900,855237000,50700,50700,50700,50700,0
|
|
20240607,120800,855237000,50700,50700,50700,50700,10
|
|
20240607,120700,854730000,50700,50800,50800,50700,18
|
|
20240607,120600,853815900,50800,50800,50800,50800,84
|
|
20240607,120500,849548700,50700,50800,50800,50700,26
|
|
20240607,120400,848228900,50800,50800,50800,50800,0
|
|
20240607,120300,848228900,50800,50800,50800,50800,15
|
|
20240607,120200,847466900,50800,50800,50800,50800,20
|
|
20240607,120100,846450900,50800,50700,50800,50700,16
|
|
20240607,120000,845638200,50700,50800,50800,50700,43
|
|
20240607,115900,843456600,50800,50800,50800,50800,3
|
|
20240607,115800,843304200,50800,50800,50800,50800,16
|
|
20240607,115700,842491400,50800,50800,50800,50800,17
|
|
20240607,115600,841627800,50800,50800,50800,50700,47
|
|
20240607,115500,839241200,50700,50800,50800,50700,21
|
|
20240607,115400,838175000,50800,50800,50800,50800,33
|
|
20240607,115300,836498600,50800,50800,50800,50800,117
|
|
20240607,115200,830555000,50700,50700,50700,50600,44
|
|
20240607,115100,828324600,50700,50700,50700,50700,20
|
|
20240607,115000,827310600,50800,50700,50800,50700,18
|
|
20240607,114900,826397900,50800,50800,50800,50800,15
|
|
20240607,114800,825635900,50800,50800,50800,50800,40
|
|
20240607,114700,823603900,50800,50800,50800,50800,55
|
|
20240607,114600,820809900,50800,50700,50800,50700,66
|
|
20240607,114500,817457200,50700,50700,50700,50700,0
|
|
20240607,114400,817457200,50700,50600,50700,50600,25
|
|
20240607,114300,816190700,50700,50700,50700,50700,29
|
|
20240607,114200,814720400,50700,50500,50700,50500,183
|
|
20240607,114100,805455600,50400,50400,50400,50400,0
|
|
20240607,114000,805455600,50400,50600,50600,50400,220
|
|
20240607,113900,794340800,50700,50700,50700,50700,16
|
|
20240607,113800,793529600,50700,50700,50700,50700,78
|
|
20240607,113700,789575000,50700,50700,50700,50700,15
|
|
20240607,113600,788814500,50600,50700,50700,50600,23
|
|
20240607,113500,787648800,50600,50700,50700,50600,30
|
|
20240607,113400,786130000,50700,50700,50700,50700,16
|
|
20240607,113300,785318800,50800,50700,50800,50600,227
|
|
20240607,113200,773815500,50700,50700,50700,50700,237
|
|
20240607,113100,761799600,50700,50800,50800,50700,63
|
|
20240607,113000,758603500,50700,50700,50700,50700,3
|
|
20240607,112900,758451400,50800,50800,50800,50800,21
|
|
20240607,112800,757384600,50800,50800,50800,50700,59
|
|
20240607,112700,754389400,50900,50800,50900,50800,14
|
|
20240607,112600,753677800,50800,50800,50800,50800,27
|
|
20240607,112500,752306200,50800,50700,50800,50700,27
|
|
20240607,112400,750935800,50600,50600,50600,50600,0
|
|
20240607,112300,750935800,50600,50800,50900,50600,274
|
|
20240607,112200,737042900,50800,50600,50800,50600,780
|
|
20240607,112100,697495900,50500,50500,50500,50500,47
|
|
20240607,112000,695122400,50500,50500,50500,50500,1
|
|
20240607,111900,695071900,50500,50500,50500,50400,241
|
|
20240607,111800,682907400,50500,50600,50600,50500,16
|
|
20240607,111700,682098000,50600,50600,50700,50600,35
|
|
20240607,111600,680325500,50600,50600,50700,50600,120
|
|
20240607,111500,674250400,50600,50500,50600,50500,49
|
|
20240607,111400,671771600,50600,50400,50600,50400,967
|
|
20240607,111300,622927100,50500,50500,50500,50500,15
|
|
20240607,111200,622169600,50400,50500,50500,50400,36
|
|
20240607,111100,620353700,50400,50400,50400,50400,52
|
|
20240607,111000,617732900,50400,50400,50400,50400,6
|
|
20240607,110900,617430500,50400,50400,50400,50400,134
|
|
20240607,110800,610676900,50300,50300,50300,50300,152
|
|
20240607,110700,603031300,50200,50200,50200,50200,178
|
|
20240607,110600,594095700,50200,50200,50200,50200,0
|
|
20240607,110500,594095700,50200,50200,50200,50200,16
|
|
20240607,110400,593292500,50200,50200,50200,50200,0
|
|
20240607,110300,593292500,50200,50200,50200,50200,37
|
|
20240607,110200,591435100,50200,50100,50200,50100,10
|
|
20240607,110100,590933500,50100,50300,50300,50100,229
|
|
20240607,110000,579454600,50300,50300,50300,50300,1
|
|
20240607,105900,579404300,50100,50000,50200,50000,141
|
|
20240607,105800,572344800,50100,50100,50100,50100,60
|
|
20240607,105700,569338800,50000,50000,50000,50000,2
|
|
20240607,105600,569238800,50100,50100,50100,50100,0
|
|
20240607,105500,569238800,50100,50100,50100,50100,6
|
|
20240607,105400,568938200,50100,50100,50100,50100,30
|
|
20240607,105300,567435200,50100,50100,50100,50100,40
|
|
20240607,105200,565431200,50000,50000,50000,50000,50
|
|
20240607,105100,562931200,50100,50100,50100,50100,5
|
|
20240607,105000,562680700,50100,50100,50100,50100,21
|
|
20240607,104900,561628600,50100,50100,50100,50100,0
|
|
20240607,104800,561628600,50100,50100,50100,50100,200
|
|
20240607,104700,551608600,50100,50100,50100,50100,1
|
|
20240607,104600,551558500,50100,50100,50100,50100,10
|
|
20240607,104500,551057500,50100,50100,50100,50100,0
|
|
20240607,104400,551057500,50100,49900,50100,49850,432
|
|
20240607,104300,529460900,49850,49850,49850,49850,0
|
|
20240607,104200,529460900,49850,49850,49850,49850,0
|
|
20240607,104100,529460900,49850,49850,49850,49850,0
|
|
20240607,104000,529460900,49850,49900,49900,49850,3
|
|
20240607,103900,529311250,49900,49900,49900,49900,3
|
|
20240607,103800,529161550,49900,49900,49900,49900,5
|
|
20240607,103700,528912050,49900,49800,49900,49800,199
|
|
20240607,103600,518994650,49700,49700,49700,49700,21
|
|
20240607,103500,517950950,49700,49750,49750,49700,150
|
|
20240607,103400,510495900,49700,49850,49850,49700,288
|
|
20240607,103300,496177950,49850,49850,49850,49850,11
|
|
20240607,103200,495629600,49850,49850,49850,49850,2
|
|
20240607,103100,495529900,49850,49800,49900,49800,13
|
|
20240607,103000,494881450,49850,49900,49900,49850,11
|
|
20240607,102900,494333050,49900,49900,49900,49900,0
|
|
20240607,102800,494333050,49900,49850,49900,49850,83
|
|
20240607,102700,490194500,49850,49850,49850,49850,4
|
|
20240607,102600,489995100,49850,49900,49900,49850,4
|
|
20240607,102500,489795550,49900,49900,49900,49900,0
|
|
20240607,102400,489795550,49900,49900,49900,49900,4
|
|
20240607,102300,489595950,49900,49900,49900,49900,5
|
|
20240607,102200,489346450,49850,49850,49850,49850,0
|
|
20240607,102100,489346450,49850,49850,49850,49850,0
|
|
20240607,102000,489346450,49850,49850,49850,49850,0
|
|
20240607,101900,489346450,49850,49550,49850,49550,65
|
|
20240607,101800,486107400,49550,49850,49850,49500,704
|
|
20240607,101700,451187150,49850,49850,49850,49850,17
|
|
20240607,101600,450339700,49850,49850,49850,49850,1
|
|
20240607,101500,450289850,49800,49800,49800,49800,0
|
|
20240607,101400,450289850,49800,49800,49800,49800,30
|
|
20240607,101300,448795850,49800,49800,49800,49800,0
|
|
20240607,101200,448795850,49800,49800,49800,49700,14
|
|
20240607,101100,448099150,49800,49800,49800,49800,10
|
|
20240607,101000,447601150,49800,49750,49800,49750,41
|
|
20240607,100900,445561350,49700,49750,49750,49700,534
|
|
20240607,100800,418995050,49800,49800,49800,49800,16
|
|
20240607,100700,418198250,49800,49800,49800,49800,14
|
|
20240607,100600,417501050,49800,49800,49800,49800,6
|
|
20240607,100500,417202250,49800,49800,49800,49800,97
|
|
20240607,100400,412371650,49800,49900,49900,49800,6
|
|
20240607,100300,412072450,49950,49950,49950,49900,7
|
|
20240607,100200,411723050,49950,49950,49950,49950,6
|
|
20240607,100100,411423350,49950,49900,49950,49900,24
|
|
20240607,100000,410225250,49950,49950,49950,49950,31
|
|
20240607,095900,408676800,49950,49800,49950,49800,2
|
|
20240607,095800,408577050,49750,49850,49850,49750,202
|
|
20240607,095700,398518200,49850,49950,49950,49850,11
|
|
20240607,095600,397969150,49900,50000,50000,49900,144
|
|
20240607,095500,390776900,50000,50000,50000,50000,5
|
|
20240607,095400,390526900,50000,50000,50000,50000,75
|
|
20240607,095300,386776900,49950,49950,49950,49950,30
|
|
20240607,095200,385278400,49900,49900,49900,49900,46
|
|
20240607,095100,382983000,49900,49850,49900,49850,15
|
|
20240607,095000,382235200,49850,49850,49850,49850,5
|
|
20240607,094900,381985950,49850,49850,49850,49850,1
|
|
20240607,094800,381936100,49850,49850,49850,49850,20
|
|
20240607,094700,380939100,49850,49800,49850,49800,20
|
|
20240607,094600,379942350,49850,49800,49850,49800,87
|
|
20240607,094500,375609200,49850,49850,49850,49800,58
|
|
20240607,094400,372719600,49850,49850,49850,49850,13
|
|
20240607,094300,372071550,49850,49850,49850,49850,1
|
|
20240607,094200,372021700,49750,49750,49750,49750,0
|
|
20240607,094100,372021700,49750,49650,49750,49600,32
|
|
20240607,094000,370432400,49550,49550,49550,49550,0
|
|
20240607,093900,370432400,49550,49550,49550,49550,10
|
|
20240607,093800,369936900,49550,49550,49550,49550,2
|
|
20240607,093700,369837800,49400,49550,49550,49400,59
|
|
20240607,093600,366920800,49450,49450,49450,49450,59
|
|
20240607,093500,364003250,49400,49400,49400,49400,50
|
|
20240607,093400,361533250,49400,49400,49400,49350,25
|
|
20240607,093300,360299350,49350,49500,49500,49350,293
|
|
20240607,093200,345831050,49500,49450,49500,49450,407
|
|
20240607,093100,325703050,49450,49600,49750,49450,301
|
|
20240607,093000,310801550,49600,49600,49600,49600,115
|
|
20240607,092900,305097550,49600,49750,49750,49600,79
|
|
20240607,092800,301174250,49850,49850,49850,49850,0
|
|
20240607,092700,301174250,49850,49850,49850,49850,0
|
|
20240607,092600,301174250,49850,49750,49850,49700,1049
|
|
20240607,092500,249029100,49750,49800,49800,49750,106
|
|
20240607,092400,243755050,49850,49800,49850,49750,40
|
|
20240607,092300,241762750,49750,49750,49750,49750,0
|
|
20240607,092200,241762750,49750,49750,49750,49750,18
|
|
20240607,092100,240867250,49750,49900,50000,49750,337
|
|
20240607,092000,224087400,49900,49950,49950,49900,343
|
|
20240607,091900,206966250,50000,50000,50000,50000,2
|
|
20240607,091800,206866250,50000,49950,50000,49900,46
|
|
20240607,091700,204570250,49950,49950,49950,49950,10
|
|
20240607,091600,204070750,49950,49800,49950,49750,214
|
|
20240607,091500,193408200,49750,49800,49800,49750,62
|
|
20240607,091400,190321600,49800,49750,49850,49750,82
|
|
20240607,091300,186239550,49700,49750,49750,49700,39
|
|
20240607,091200,184299450,49750,49850,49850,49750,684
|
|
20240607,091100,150235350,49850,49800,50200,49800,158
|
|
20240607,091000,142334450,49800,49950,49950,49800,377
|
|
20240607,090900,123551350,49950,49850,49950,49850,57
|
|
20240607,090800,120705450,49850,49900,50000,49850,313
|
|
20240607,090700,105085150,49900,49950,49950,49900,80
|
|
20240607,090600,101091150,49950,50100,50100,49950,479
|
|
20240607,090500,77140800,50100,50000,50100,50000,196
|
|
20240607,090400,67321300,50100,50100,50100,50100,0
|
|
20240607,090300,67321300,50100,50200,50300,50100,344
|
|
20240607,090200,50069800,50200,50300,50400,50200,42
|
|
20240607,090100,47958200,50300,50400,50400,50300,333
|
|
20240607,090000,31176000,50600,50500,50700,50500,617
|