672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200900,818975200,51000,51000,51000,51000,224
|
|
20240613,200800,818975200,51000,51000,51000,51000,0
|
|
20240613,200700,818975200,51000,51000,51000,51000,0
|
|
20240613,200600,818975200,51000,51000,51000,51000,0
|
|
20240613,200500,818975200,51000,51000,51000,51000,0
|
|
20240613,200400,818975200,51000,51000,51000,51000,0
|
|
20240613,200300,818975200,51000,51000,51000,51000,0
|
|
20240613,200200,818975200,51000,51000,51000,51000,0
|
|
20240613,200100,818975200,51000,51000,51000,51000,0
|
|
20240613,200000,818975200,51000,51000,51000,51000,0
|
|
20240613,195900,818975200,51000,51000,51000,51000,0
|
|
20240613,195800,818975200,51000,51000,51000,51000,0
|
|
20240613,195700,818975200,51000,51000,51000,51000,0
|
|
20240613,195600,818975200,51000,51000,51000,51000,0
|
|
20240613,195500,818975200,51000,51000,51000,51000,0
|
|
20240613,195400,818975200,51000,51000,51000,51000,0
|
|
20240613,195300,818975200,51000,51000,51000,51000,0
|
|
20240613,195200,818975200,51000,51000,51000,51000,0
|
|
20240613,195100,818975200,51000,51000,51000,51000,0
|
|
20240613,195000,818975200,51000,51000,51000,51000,0
|
|
20240613,194900,818975200,51000,51000,51000,51000,0
|
|
20240613,194800,818975200,51000,51000,51000,51000,0
|
|
20240613,194700,818975200,51000,51000,51000,51000,0
|
|
20240613,194600,818975200,51000,51000,51000,51000,0
|
|
20240613,194500,818975200,51000,51000,51000,51000,0
|
|
20240613,194400,818975200,51000,51000,51000,51000,0
|
|
20240613,194300,818975200,51000,51000,51000,51000,0
|
|
20240613,194200,818975200,51000,51000,51000,51000,0
|
|
20240613,194100,818975200,51000,51000,51000,51000,0
|
|
20240613,194000,818975200,51000,51000,51000,51000,0
|
|
20240613,193900,818975200,51000,51000,51000,51000,224
|
|
20240613,193800,818975200,51000,51000,51000,51000,0
|
|
20240613,193700,818975200,51000,51000,51000,51000,0
|
|
20240613,193600,818975200,51000,51000,51000,51000,0
|
|
20240613,193500,818975200,51000,51000,51000,51000,0
|
|
20240613,193400,818975200,51000,51000,51000,51000,0
|
|
20240613,193300,818975200,51000,51000,51000,51000,0
|
|
20240613,193200,818975200,51000,51000,51000,51000,0
|
|
20240613,193100,818975200,51000,51000,51000,51000,0
|
|
20240613,193000,818975200,51000,51000,51000,51000,0
|
|
20240613,192900,818975200,51000,51000,51000,51000,0
|
|
20240613,192800,818975200,51000,51000,51000,51000,0
|
|
20240613,192700,818975200,51000,51000,51000,51000,0
|
|
20240613,192600,818975200,51000,51000,51000,51000,0
|
|
20240613,192500,818975200,51000,51000,51000,51000,0
|
|
20240613,192400,818975200,51000,51000,51000,51000,0
|
|
20240613,192300,818975200,51000,51000,51000,51000,0
|
|
20240613,192200,818975200,51000,51000,51000,51000,0
|
|
20240613,192100,818975200,51000,51000,51000,51000,0
|
|
20240613,192000,818975200,51000,51000,51000,51000,0
|
|
20240613,191900,818975200,51000,51000,51000,51000,0
|
|
20240613,191800,818975200,51000,51000,51000,51000,0
|
|
20240613,191700,818975200,51000,51000,51000,51000,0
|
|
20240613,191600,818975200,51000,51000,51000,51000,0
|
|
20240613,191500,818975200,51000,51000,51000,51000,0
|
|
20240613,191400,818975200,51000,51000,51000,51000,0
|
|
20240613,191300,818975200,51000,51000,51000,51000,0
|
|
20240613,191200,818975200,51000,51000,51000,51000,0
|
|
20240613,191100,818975200,51000,51000,51000,51000,0
|
|
20240613,191000,818975200,51000,51000,51000,51000,0
|
|
20240613,190900,818975200,51000,51000,51000,51000,224
|
|
20240613,190800,818975200,51000,51000,51000,51000,0
|
|
20240613,190700,818975200,51000,51000,51000,51000,0
|
|
20240613,190600,818975200,51000,51000,51000,51000,0
|
|
20240613,190500,818975200,51000,51000,51000,51000,0
|
|
20240613,190400,818975200,51000,51000,51000,51000,0
|
|
20240613,190300,818975200,51000,51000,51000,51000,0
|
|
20240613,190200,818975200,51000,51000,51000,51000,0
|
|
20240613,190100,818975200,51000,51000,51000,51000,0
|
|
20240613,190000,818975200,51000,51000,51000,51000,0
|
|
20240613,185900,818975200,51000,51000,51000,51000,0
|
|
20240613,185800,818975200,51000,51000,51000,51000,0
|
|
20240613,185700,818975200,51000,51000,51000,51000,0
|
|
20240613,185600,818975200,51000,51000,51000,51000,0
|
|
20240613,185500,818975200,51000,51000,51000,51000,0
|
|
20240613,185400,818975200,51000,51000,51000,51000,0
|
|
20240613,185300,818975200,51000,51000,51000,51000,0
|
|
20240613,185200,818975200,51000,51000,51000,51000,0
|
|
20240613,185100,818975200,51000,51000,51000,51000,0
|
|
20240613,185000,818975200,51000,51000,51000,51000,0
|
|
20240613,184900,818975200,51000,51000,51000,51000,0
|
|
20240613,184800,818975200,51000,51000,51000,51000,0
|
|
20240613,184700,818975200,51000,51000,51000,51000,0
|
|
20240613,184600,818975200,51000,51000,51000,51000,0
|
|
20240613,184500,818975200,51000,51000,51000,51000,0
|
|
20240613,184400,818975200,51000,51000,51000,51000,0
|
|
20240613,184300,818975200,51000,51000,51000,51000,0
|
|
20240613,184200,818975200,51000,51000,51000,51000,0
|
|
20240613,184100,818975200,51000,51000,51000,51000,0
|
|
20240613,184000,818975200,51000,51000,51000,51000,0
|
|
20240613,183900,818975200,51000,51000,51000,51000,224
|
|
20240613,183800,818975200,51000,51000,51000,51000,0
|
|
20240613,183700,818975200,51000,51000,51000,51000,0
|
|
20240613,183600,818975200,51000,51000,51000,51000,0
|
|
20240613,183500,818975200,51000,51000,51000,51000,0
|
|
20240613,183400,818975200,51000,51000,51000,51000,0
|
|
20240613,183300,818975200,51000,51000,51000,51000,0
|
|
20240613,183200,818975200,51000,51000,51000,51000,0
|
|
20240613,183100,818975200,51000,51000,51000,51000,0
|
|
20240613,183000,818975200,51000,51000,51000,51000,0
|
|
20240613,182900,818975200,51000,51000,51000,51000,0
|
|
20240613,182800,818975200,51000,51000,51000,51000,0
|
|
20240613,182700,818975200,51000,51000,51000,51000,0
|
|
20240613,182600,818975200,51000,51000,51000,51000,0
|
|
20240613,182500,818975200,51000,51000,51000,51000,0
|
|
20240613,182400,818975200,51000,51000,51000,51000,0
|
|
20240613,182300,818975200,51000,51000,51000,51000,0
|
|
20240613,182200,818975200,51000,51000,51000,51000,0
|
|
20240613,182100,818975200,51000,51000,51000,51000,0
|
|
20240613,182000,818975200,51000,51000,51000,51000,0
|
|
20240613,181900,818975200,51000,51000,51000,51000,0
|
|
20240613,181800,818975200,51000,51000,51000,51000,0
|
|
20240613,181700,818975200,51000,51000,51000,51000,0
|
|
20240613,181600,818975200,51000,51000,51000,51000,0
|
|
20240613,181500,818975200,51000,51000,51000,51000,0
|
|
20240613,181400,818975200,51000,51000,51000,51000,0
|
|
20240613,181300,818975200,51000,51000,51000,51000,0
|
|
20240613,181200,818975200,51000,51000,51000,51000,0
|
|
20240613,181100,818975200,51000,51000,51000,51000,0
|
|
20240613,181000,818975200,51000,51000,51000,51000,0
|
|
20240613,180900,818975200,51000,51000,51000,51000,224
|
|
20240613,180800,818975200,51000,51000,51000,51000,0
|
|
20240613,180700,818975200,51000,51000,51000,51000,0
|
|
20240613,180600,818975200,51000,51000,51000,51000,0
|
|
20240613,180500,818975200,51000,51000,51000,51000,0
|
|
20240613,180400,818975200,51000,51000,51000,51000,0
|
|
20240613,180300,818975200,51000,51000,51000,51000,0
|
|
20240613,180200,818975200,51000,51000,51000,51000,0
|
|
20240613,180100,818975200,51000,51000,51000,51000,0
|
|
20240613,180000,818975200,51000,51000,51000,51000,0
|
|
20240613,175900,818975200,51000,51000,51000,51000,0
|
|
20240613,175800,818975200,51000,51000,51000,51000,0
|
|
20240613,175700,818975200,51000,51000,51000,51000,0
|
|
20240613,175600,818975200,51000,51000,51000,51000,0
|
|
20240613,175500,818975200,51000,51000,51000,51000,0
|
|
20240613,175400,818975200,51000,51000,51000,51000,0
|
|
20240613,175300,818975200,51000,51000,51000,51000,0
|
|
20240613,175200,818975200,51000,51000,51000,51000,0
|
|
20240613,175100,818975200,51000,51000,51000,51000,0
|
|
20240613,175000,818975200,51000,51000,51000,51000,0
|
|
20240613,174900,818975200,51000,51000,51000,51000,0
|
|
20240613,174800,818975200,51000,51000,51000,51000,0
|
|
20240613,174700,818975200,51000,51000,51000,51000,0
|
|
20240613,174600,818975200,51000,51000,51000,51000,0
|
|
20240613,174500,818975200,51000,51000,51000,51000,0
|
|
20240613,174400,818975200,51000,51000,51000,51000,0
|
|
20240613,174300,818975200,51000,51000,51000,51000,0
|
|
20240613,174200,818975200,51000,51000,51000,51000,0
|
|
20240613,174100,818975200,51000,51000,51000,51000,0
|
|
20240613,174000,818975200,51000,51000,51000,51000,0
|
|
20240613,173900,818975200,51000,51000,51000,51000,224
|
|
20240613,173800,818975200,51000,51000,51000,51000,0
|
|
20240613,173700,818975200,51000,51000,51000,51000,0
|
|
20240613,173600,818975200,51000,51000,51000,51000,0
|
|
20240613,173500,818975200,51000,51000,51000,51000,0
|
|
20240613,173400,818975200,51000,51000,51000,51000,0
|
|
20240613,173300,818975200,51000,51000,51000,51000,0
|
|
20240613,173200,818975200,51000,51000,51000,51000,0
|
|
20240613,173100,818975200,51000,51000,51000,51000,0
|
|
20240613,173000,818975200,51000,51000,51000,51000,0
|
|
20240613,172900,818975200,51000,51000,51000,51000,0
|
|
20240613,172800,818975200,51000,51000,51000,51000,0
|
|
20240613,172700,818975200,51000,51000,51000,51000,0
|
|
20240613,172600,818975200,51000,51000,51000,51000,0
|
|
20240613,172500,818975200,51000,51000,51000,51000,0
|
|
20240613,172400,818975200,51000,51000,51000,51000,0
|
|
20240613,172300,818975200,51000,51000,51000,51000,0
|
|
20240613,172200,818975200,51000,51000,51000,51000,0
|
|
20240613,172100,818975200,51000,51000,51000,51000,0
|
|
20240613,172000,818975200,51000,51000,51000,51000,0
|
|
20240613,171900,818975200,51000,51000,51000,51000,0
|
|
20240613,171800,818975200,51000,51000,51000,51000,0
|
|
20240613,171700,818975200,51000,51000,51000,51000,0
|
|
20240613,171600,818975200,51000,51000,51000,51000,0
|
|
20240613,171500,818975200,51000,51000,51000,51000,0
|
|
20240613,171400,818975200,51000,51000,51000,51000,0
|
|
20240613,171300,818975200,51000,51000,51000,51000,0
|
|
20240613,171200,818975200,51000,51000,51000,51000,0
|
|
20240613,171100,818975200,51000,51000,51000,51000,0
|
|
20240613,171000,818975200,51000,51000,51000,51000,0
|
|
20240613,170900,818975200,51000,51000,51000,51000,224
|
|
20240613,170800,818975200,51000,51000,51000,51000,0
|
|
20240613,170700,818975200,51000,51000,51000,51000,0
|
|
20240613,170600,818975200,51000,51000,51000,51000,0
|
|
20240613,170500,818975200,51000,51000,51000,51000,0
|
|
20240613,170400,818975200,51000,51000,51000,51000,0
|
|
20240613,170300,818975200,51000,51000,51000,51000,0
|
|
20240613,170200,818975200,51000,51000,51000,51000,0
|
|
20240613,170100,818975200,51000,51000,51000,51000,0
|
|
20240613,170000,818975200,51000,51000,51000,51000,0
|
|
20240613,165900,818975200,51000,51000,51000,51000,0
|
|
20240613,165800,818975200,51000,51000,51000,51000,0
|
|
20240613,165700,818975200,51000,51000,51000,51000,0
|
|
20240613,165600,818975200,51000,51000,51000,51000,0
|
|
20240613,165500,818975200,51000,51000,51000,51000,0
|
|
20240613,165400,818975200,51000,51000,51000,51000,0
|
|
20240613,165300,818975200,51000,51000,51000,51000,0
|
|
20240613,165200,818975200,51000,51000,51000,51000,0
|
|
20240613,165100,818975200,51000,51000,51000,51000,0
|
|
20240613,165000,818975200,51000,51000,51000,51000,0
|
|
20240613,164900,818975200,51000,51000,51000,51000,0
|
|
20240613,164800,818975200,51000,51000,51000,51000,0
|
|
20240613,164700,818975200,51000,51000,51000,51000,0
|
|
20240613,164600,818975200,51000,51000,51000,51000,0
|
|
20240613,164500,818975200,51000,51000,51000,51000,0
|
|
20240613,164400,818975200,51000,51000,51000,51000,0
|
|
20240613,164300,818975200,51000,51000,51000,51000,0
|
|
20240613,164200,818975200,51000,51000,51000,51000,0
|
|
20240613,164100,818975200,51000,51000,51000,51000,0
|
|
20240613,164000,818975200,51000,51000,51000,51000,0
|
|
20240613,163900,818975200,51000,51000,51000,51000,224
|
|
20240613,163800,818975200,51000,51000,51000,51000,0
|
|
20240613,163700,818975200,51000,51000,51000,51000,0
|
|
20240613,163600,818975200,51000,51000,51000,51000,0
|
|
20240613,163500,818975200,51000,51000,51000,51000,0
|
|
20240613,163400,818975200,51000,51000,51000,51000,0
|
|
20240613,163300,818975200,51000,51000,51000,51000,0
|
|
20240613,163200,818975200,51000,51000,51000,51000,0
|
|
20240613,163100,818975200,51000,51000,51000,51000,0
|
|
20240613,163000,818975200,51000,51000,51000,51000,0
|
|
20240613,162900,818975200,51000,51000,51000,51000,0
|
|
20240613,162800,818975200,51000,51000,51000,51000,0
|
|
20240613,162700,818975200,51000,51000,51000,51000,0
|
|
20240613,162600,818975200,51000,51000,51000,51000,0
|
|
20240613,162500,818975200,51000,51000,51000,51000,0
|
|
20240613,162400,818975200,51000,51000,51000,51000,0
|
|
20240613,162300,818975200,51000,51000,51000,51000,0
|
|
20240613,162200,818975200,51000,51000,51000,51000,0
|
|
20240613,162100,818975200,51000,51000,51000,51000,0
|
|
20240613,162000,818975200,51000,51000,51000,51000,0
|
|
20240613,161900,818975200,51000,51000,51000,51000,0
|
|
20240613,161800,818975200,51000,51000,51000,51000,0
|
|
20240613,161700,818975200,51000,51000,51000,51000,0
|
|
20240613,161600,818975200,51000,51000,51000,51000,0
|
|
20240613,161500,818975200,51000,51000,51000,51000,0
|
|
20240613,161400,818975200,51000,51000,51000,51000,0
|
|
20240613,161300,818975200,51000,51000,51000,51000,0
|
|
20240613,161200,818975200,51000,51000,51000,51000,0
|
|
20240613,161100,818975200,51000,51000,51000,51000,0
|
|
20240613,161000,818975200,51000,51000,51000,51000,0
|
|
20240613,160900,818975200,51000,51000,51000,51000,224
|
|
20240613,160800,818975200,51000,51000,51000,51000,0
|
|
20240613,160700,818975200,51000,51000,51000,51000,0
|
|
20240613,160600,818975200,51000,51000,51000,51000,0
|
|
20240613,160500,818975200,51000,51000,51000,51000,0
|
|
20240613,160400,818975200,51000,51000,51000,51000,0
|
|
20240613,160300,818975200,51000,51000,51000,51000,0
|
|
20240613,160200,818975200,51000,51000,51000,51000,0
|
|
20240613,160100,818975200,51000,51000,51000,51000,0
|
|
20240613,160000,818975200,51000,51000,51000,51000,0
|
|
20240613,155900,818975200,51000,51000,51000,51000,0
|
|
20240613,155800,818975200,51000,51000,51000,51000,0
|
|
20240613,155700,818975200,51000,51000,51000,51000,0
|
|
20240613,155600,818975200,51000,51000,51000,51000,0
|
|
20240613,155500,818975200,51000,51000,51000,51000,0
|
|
20240613,155400,818975200,51000,51000,51000,51000,0
|
|
20240613,155300,818975200,51000,51000,51000,51000,0
|
|
20240613,155200,818975200,51000,51000,51000,51000,0
|
|
20240613,155100,818975200,51000,51000,51000,51000,0
|
|
20240613,155000,818975200,51000,51000,51000,51000,0
|
|
20240613,154900,818975200,51000,51000,51000,51000,0
|
|
20240613,154800,818975200,51000,51000,51000,51000,0
|
|
20240613,154700,818975200,51000,51000,51000,51000,0
|
|
20240613,154600,818975200,51000,51000,51000,51000,0
|
|
20240613,154500,818975200,51000,51000,51000,51000,0
|
|
20240613,154400,818975200,51000,51000,51000,51000,0
|
|
20240613,154300,818975200,51000,51000,51000,51000,0
|
|
20240613,154200,818975200,51000,51000,51000,51000,0
|
|
20240613,154100,818975200,51000,51000,51000,51000,0
|
|
20240613,154000,818975200,51000,51000,51000,51000,0
|
|
20240613,153900,818975200,51000,51000,51000,51000,224
|
|
20240613,153800,818975200,51000,51000,51000,51000,0
|
|
20240613,153700,818975200,51000,51000,51000,51000,0
|
|
20240613,153600,818975200,51000,51000,51000,51000,0
|
|
20240613,153500,818975200,51000,51000,51000,51000,0
|
|
20240613,153400,818975200,51000,51000,51000,51000,0
|
|
20240613,153300,818975200,51000,51000,51000,51000,0
|
|
20240613,153200,818975200,51000,51000,51000,51000,0
|
|
20240613,153100,818975200,51000,51000,51000,51000,0
|
|
20240613,153000,818975200,51000,51000,51000,51000,224
|
|
20240613,152900,807551200,51200,51200,51200,51200,0
|
|
20240613,152800,807551200,51200,51200,51200,51200,0
|
|
20240613,152700,807551200,51200,51200,51200,51200,0
|
|
20240613,152600,807551200,51200,51200,51200,51200,0
|
|
20240613,152500,807551200,51200,51200,51200,51200,0
|
|
20240613,152400,807551200,51200,51200,51200,51200,0
|
|
20240613,152300,807551200,51200,51200,51200,51200,0
|
|
20240613,152200,807551200,51200,51200,51200,51200,0
|
|
20240613,152100,807551200,51200,51200,51200,51200,0
|
|
20240613,152000,807551200,51200,51200,51200,51200,0
|
|
20240613,151900,807551200,51200,51200,51200,51100,193
|
|
20240613,151800,797670500,51100,51100,51100,51100,1
|
|
20240613,151700,797619400,51100,51100,51100,51100,8
|
|
20240613,151600,797210600,51000,51000,51000,51000,7
|
|
20240613,151500,796853600,51000,51000,51000,51000,0
|
|
20240613,151400,796853600,51000,51000,51000,51000,13
|
|
20240613,151300,796190600,51000,51000,51000,51000,1
|
|
20240613,151200,796139600,51000,51000,51000,51000,0
|
|
20240613,151100,796139600,51000,51000,51000,51000,10
|
|
20240613,151000,795629600,51000,51100,51100,51000,55
|
|
20240613,150900,792821800,51100,51100,51100,51100,102
|
|
20240613,150800,787609600,51100,51100,51100,51100,10
|
|
20240613,150700,787098600,51100,51100,51100,51100,10
|
|
20240613,150600,786587600,51000,51000,51000,51000,12
|
|
20240613,150500,785975600,51000,51000,51000,51000,79
|
|
20240613,150400,781946600,51000,51000,51100,51000,54
|
|
20240613,150300,779189100,51000,51000,51000,51000,0
|
|
20240613,150200,779189100,51000,51100,51100,51000,4
|
|
20240613,150100,778984800,51000,51000,51000,51000,0
|
|
20240613,150000,778984800,51000,51000,51000,51000,13
|
|
20240613,145900,778321800,51000,51000,51000,51000,0
|
|
20240613,145800,778321800,51000,51000,51000,51000,7
|
|
20240613,145700,777964800,51100,51100,51100,51100,1
|
|
20240613,145600,777913700,51000,51000,51000,51000,270
|
|
20240613,145500,764143700,51000,51000,51100,51000,10
|
|
20240613,145400,763633600,51000,51000,51000,51000,0
|
|
20240613,145300,763633600,51000,51000,51000,51000,7
|
|
20240613,145200,763276600,51100,51100,51100,51100,50
|
|
20240613,145100,760721600,51000,51000,51000,51000,70
|
|
20240613,145000,757151600,51000,51000,51000,51000,1
|
|
20240613,144900,757100600,51000,51000,51000,51000,22
|
|
20240613,144800,755978600,51000,51000,51000,51000,20
|
|
20240613,144700,754958600,51000,51000,51000,51000,58
|
|
20240613,144600,752000600,51000,51000,51000,51000,0
|
|
20240613,144500,752000600,51000,51000,51000,51000,251
|
|
20240613,144400,739199600,51000,51100,51100,51000,21
|
|
20240613,144300,738128500,51100,51100,51100,51100,1
|
|
20240613,144200,738077400,51000,51100,51100,51000,61
|
|
20240613,144100,734964400,51000,51000,51000,51000,0
|
|
20240613,144000,734964400,51000,51100,51100,51000,82
|
|
20240613,143900,730775800,51100,51100,51100,51100,7
|
|
20240613,143800,730418100,51100,51100,51100,51100,8
|
|
20240613,143700,730009300,51100,51100,51100,51100,0
|
|
20240613,143600,730009300,51100,51100,51100,51100,0
|
|
20240613,143500,730009300,51100,51100,51100,51100,0
|
|
20240613,143400,730009300,51100,51100,51100,51100,0
|
|
20240613,143300,730009300,51100,51100,51100,51100,0
|
|
20240613,143200,730009300,51100,51100,51100,51100,0
|
|
20240613,143100,730009300,51100,51100,51100,51100,61
|
|
20240613,143000,726892200,51200,51200,51200,51200,4
|
|
20240613,142900,726687400,51200,51200,51200,51200,100
|
|
20240613,142800,721567400,51200,51200,51200,51200,22
|
|
20240613,142700,720441000,51100,51100,51100,51100,101
|
|
20240613,142600,715279900,51100,51100,51100,51100,0
|
|
20240613,142500,715279900,51100,51100,51100,51100,19
|
|
20240613,142400,714309000,51100,51100,51100,51100,401
|
|
20240613,142300,693817900,51100,51100,51100,51100,0
|
|
20240613,142200,693817900,51100,51100,51100,51100,3
|
|
20240613,142100,693664600,51100,51100,51100,51100,20
|
|
20240613,142000,692642600,51100,51100,51100,51100,1
|
|
20240613,141900,692591500,51100,51000,51100,51000,8
|
|
20240613,141800,692183200,51000,51000,51000,51000,0
|
|
20240613,141700,692183200,51000,51000,51000,51000,0
|
|
20240613,141600,692183200,51000,51000,51000,51000,7
|
|
20240613,141500,691826200,51000,51000,51000,51000,0
|
|
20240613,141400,691826200,51000,51000,51000,51000,1
|
|
20240613,141300,691775200,51100,51100,51100,51100,2
|
|
20240613,141200,691673000,51100,51100,51100,51100,0
|
|
20240613,141100,691673000,51100,51100,51100,51100,0
|
|
20240613,141000,691673000,51100,51100,51100,51100,0
|
|
20240613,140900,691673000,51100,51100,51100,51100,0
|
|
20240613,140800,691673000,51100,51100,51100,51100,0
|
|
20240613,140700,691673000,51100,51100,51100,51100,3
|
|
20240613,140600,691519700,51000,51000,51000,51000,0
|
|
20240613,140500,691519700,51000,51000,51000,51000,99
|
|
20240613,140400,686470700,51100,51100,51100,51100,0
|
|
20240613,140300,686470700,51100,51100,51100,51100,0
|
|
20240613,140200,686470700,51100,51100,51100,51100,1
|
|
20240613,140100,686419600,51000,51000,51000,51000,0
|
|
20240613,140000,686419600,51000,51000,51000,51000,0
|
|
20240613,135900,686419600,51000,51000,51000,51000,0
|
|
20240613,135800,686419600,51000,51000,51000,51000,70
|
|
20240613,135700,682849600,51000,51100,51100,51000,5
|
|
20240613,135600,682594400,51100,51100,51100,51100,170
|
|
20240613,135500,673907400,51100,51100,51100,51100,0
|
|
20240613,135400,673907400,51100,51100,51100,51100,0
|
|
20240613,135300,673907400,51100,51100,51100,51100,228
|
|
20240613,135200,662256600,51200,51200,51200,51200,14
|
|
20240613,135100,661539800,51200,51200,51200,51200,14
|
|
20240613,135000,660823000,51200,51200,51200,51200,0
|
|
20240613,134900,660823000,51200,51200,51200,51200,5
|
|
20240613,134800,660567000,51200,51100,51200,51100,4
|
|
20240613,134700,660362500,51100,51100,51100,51100,0
|
|
20240613,134600,660362500,51100,51100,51100,51100,10
|
|
20240613,134500,659851500,51100,51100,51100,51100,0
|
|
20240613,134400,659851500,51100,51100,51100,51100,0
|
|
20240613,134300,659851500,51100,51100,51100,51100,0
|
|
20240613,134200,659851500,51100,51100,51100,51100,0
|
|
20240613,134100,659851500,51100,51100,51100,51100,0
|
|
20240613,134000,659851500,51100,51100,51100,51100,0
|
|
20240613,133900,659851500,51100,51100,51100,51100,10
|
|
20240613,133800,659340500,51100,51200,51200,51100,45
|
|
20240613,133700,657040500,51300,51300,51300,51300,0
|
|
20240613,133600,657040500,51300,51300,51300,51300,0
|
|
20240613,133500,657040500,51300,51300,51300,51300,0
|
|
20240613,133400,657040500,51300,51200,51300,51200,401
|
|
20240613,133300,636481700,51200,51200,51200,51200,100
|
|
20240613,133200,631361700,51100,51100,51100,51100,0
|
|
20240613,133100,631361700,51100,51100,51100,51100,0
|
|
20240613,133000,631361700,51100,51100,51100,51100,122
|
|
20240613,132900,625127500,51100,51100,51100,51100,0
|
|
20240613,132800,625127500,51100,51100,51100,51100,0
|
|
20240613,132700,625127500,51100,51100,51100,51100,41
|
|
20240613,132600,623032400,51200,51200,51200,51200,0
|
|
20240613,132500,623032400,51200,51200,51200,51200,0
|
|
20240613,132400,623032400,51200,51300,51300,51200,6
|
|
20240613,132300,622725100,51300,51300,51300,51300,0
|
|
20240613,132200,622725100,51300,51300,51300,51300,0
|
|
20240613,132100,622725100,51300,51300,51300,51300,0
|
|
20240613,132000,622725100,51300,51300,51300,51300,0
|
|
20240613,131900,622725100,51300,51200,51300,51200,21
|
|
20240613,131800,621648000,51100,51100,51100,51100,0
|
|
20240613,131700,621648000,51100,51200,51200,51100,101
|
|
20240613,131600,616477700,51300,51300,51300,51300,98
|
|
20240613,131500,611450300,51200,51200,51200,51200,10
|
|
20240613,131400,610938300,51200,51200,51200,51200,0
|
|
20240613,131300,610938300,51200,51200,51200,51200,0
|
|
20240613,131200,610938300,51200,51200,51200,51200,0
|
|
20240613,131100,610938300,51200,51200,51200,51200,0
|
|
20240613,131000,610938300,51200,51200,51200,51200,9
|
|
20240613,130900,610477500,51200,51200,51200,51200,0
|
|
20240613,130800,610477500,51200,51200,51200,51200,0
|
|
20240613,130700,610477500,51200,51200,51200,51200,1
|
|
20240613,130600,610426300,51200,51200,51200,51200,0
|
|
20240613,130500,610426300,51200,51200,51200,51200,5
|
|
20240613,130400,610170300,51200,51200,51200,51200,3
|
|
20240613,130300,610016700,51200,51200,51200,51200,15
|
|
20240613,130200,609248700,51100,51100,51100,51100,0
|
|
20240613,130100,609248700,51100,51100,51100,51100,76
|
|
20240613,130000,605365100,51200,51200,51200,51200,1
|
|
20240613,125900,605313900,51200,51200,51200,51200,0
|
|
20240613,125800,605313900,51200,51200,51200,51200,0
|
|
20240613,125700,605313900,51200,51200,51200,51100,9
|
|
20240613,125600,604853300,51200,51200,51200,51200,0
|
|
20240613,125500,604853300,51200,51200,51200,51200,1
|
|
20240613,125400,604802100,51000,51000,51000,51000,0
|
|
20240613,125300,604802100,51000,51000,51000,51000,1
|
|
20240613,125200,604751100,51000,51000,51000,51000,0
|
|
20240613,125100,604751100,51000,51000,51000,51000,24
|
|
20240613,125000,603527100,51300,51300,51300,51300,0
|
|
20240613,124900,603527100,51300,51300,51300,51300,50
|
|
20240613,124800,600962100,51300,51300,51300,51300,6
|
|
20240613,124700,600654300,51300,51300,51300,51300,0
|
|
20240613,124600,600654300,51300,51200,51300,51200,45
|
|
20240613,124500,598349800,51100,51100,51100,51100,1
|
|
20240613,124400,598298700,51100,51100,51100,51100,16
|
|
20240613,124300,597481100,51200,51200,51200,51200,0
|
|
20240613,124200,597481100,51200,51200,51200,51200,12
|
|
20240613,124100,596866700,51200,51200,51200,51200,0
|
|
20240613,124000,596866700,51200,51200,51200,51200,0
|
|
20240613,123900,596866700,51200,51200,51200,51200,2
|
|
20240613,123800,596764300,51200,51200,51200,51200,0
|
|
20240613,123700,596764300,51200,51200,51200,51200,0
|
|
20240613,123600,596764300,51200,51200,51200,51200,28
|
|
20240613,123500,595330700,51200,51200,51200,51200,10
|
|
20240613,123400,594818700,51200,51200,51200,51200,146
|
|
20240613,123300,587343500,51200,51100,51200,51100,100
|
|
20240613,123200,582227700,50900,51000,51000,50900,276
|
|
20240613,123100,568162400,50900,50900,50900,50900,10
|
|
20240613,123000,567653400,50800,50800,50800,50800,2
|
|
20240613,122900,567551800,50800,50800,50800,50800,33
|
|
20240613,122800,565875400,50800,50900,50900,50800,52
|
|
20240613,122700,563228700,50900,50900,50900,50900,26
|
|
20240613,122600,561905300,50900,50900,50900,50800,179
|
|
20240613,122500,552804400,50900,50900,50900,50900,2
|
|
20240613,122400,552702600,50900,50900,50900,50900,39
|
|
20240613,122300,550717500,50900,50800,50900,50800,25
|
|
20240613,122200,549447000,50900,50900,50900,50900,0
|
|
20240613,122100,549447000,50900,50900,50900,50900,25
|
|
20240613,122000,548174500,50900,50900,50900,50900,0
|
|
20240613,121900,548174500,50900,50900,50900,50900,12
|
|
20240613,121800,547563700,51000,51000,51000,51000,0
|
|
20240613,121700,547563700,51000,51000,51000,51000,1
|
|
20240613,121600,547512700,50900,50900,50900,50900,20
|
|
20240613,121500,546494700,50900,50900,50900,50900,0
|
|
20240613,121400,546494700,50900,50900,50900,50900,150
|
|
20240613,121300,538859700,50900,50900,50900,50900,80
|
|
20240613,121200,534787700,50900,50900,50900,50900,51
|
|
20240613,121100,532191800,50900,50900,50900,50900,30
|
|
20240613,121000,530664800,51000,51000,51000,51000,2
|
|
20240613,120900,530562800,51000,51000,51000,51000,0
|
|
20240613,120800,530562800,51000,50900,51000,50900,40
|
|
20240613,120700,528524200,51000,50900,51000,50900,18
|
|
20240613,120600,527607900,50900,50900,50900,50900,200
|
|
20240613,120500,517427900,50900,50900,50900,50900,1
|
|
20240613,120400,517377000,50900,51000,51000,50900,100
|
|
20240613,120300,512286800,50900,50900,50900,50900,0
|
|
20240613,120200,512286800,50900,50900,50900,50900,10
|
|
20240613,120100,511777800,50900,50900,50900,50900,24
|
|
20240613,120000,510556200,50900,50900,50900,50900,2
|
|
20240613,115900,510454400,50900,50900,50900,50900,94
|
|
20240613,115800,505669800,50900,50900,50900,50900,0
|
|
20240613,115700,505669800,50900,50900,50900,50900,84
|
|
20240613,115600,501394200,51000,51000,51000,51000,0
|
|
20240613,115500,501394200,51000,51000,51000,51000,2
|
|
20240613,115400,501292200,51000,51000,51000,51000,1
|
|
20240613,115300,501241200,51000,51000,51000,51000,1
|
|
20240613,115200,501190200,51000,51000,51000,51000,0
|
|
20240613,115100,501190200,51000,50900,51000,50900,241
|
|
20240613,115000,488916200,51000,51000,51000,51000,14
|
|
20240613,114900,488202200,51000,51000,51000,51000,0
|
|
20240613,114800,488202200,51000,51000,51000,51000,2
|
|
20240613,114700,488100200,50900,50900,50900,50900,5
|
|
20240613,114600,487845700,50900,50900,50900,50900,1
|
|
20240613,114500,487794800,50900,50900,50900,50900,21
|
|
20240613,114400,486725900,51000,51000,51000,51000,0
|
|
20240613,114300,486725900,51000,51000,51000,51000,0
|
|
20240613,114200,486725900,51000,51000,51000,51000,0
|
|
20240613,114100,486725900,51000,51000,51000,51000,193
|
|
20240613,114000,476882900,51100,51100,51100,51100,0
|
|
20240613,113900,476882900,51100,51100,51100,51100,0
|
|
20240613,113800,476882900,51100,51100,51100,51100,33
|
|
20240613,113700,475196600,51000,51100,51100,51000,84
|
|
20240613,113600,470904700,51100,51100,51100,51100,0
|
|
20240613,113500,470904700,51100,51100,51100,51100,0
|
|
20240613,113400,470904700,51100,51100,51100,51100,2
|
|
20240613,113300,470802500,51000,51000,51000,51000,1
|
|
20240613,113200,470751500,51000,51000,51000,51000,0
|
|
20240613,113100,470751500,51000,51000,51000,51000,0
|
|
20240613,113000,470751500,51000,51000,51000,51000,0
|
|
20240613,112900,470751500,51000,51000,51000,51000,30
|
|
20240613,112800,469221500,51100,51000,51100,51000,86
|
|
20240613,112700,464827900,51000,51000,51000,51000,6
|
|
20240613,112600,464521900,51000,51000,51000,51000,1
|
|
20240613,112500,464470900,51000,51000,51000,51000,37
|
|
20240613,112400,462583900,51000,51000,51000,51000,0
|
|
20240613,112300,462583900,51000,51000,51000,51000,0
|
|
20240613,112200,462583900,51000,51000,51000,51000,5
|
|
20240613,112100,462328900,50900,50900,50900,50900,3
|
|
20240613,112000,462176200,50900,50900,50900,50900,50
|
|
20240613,111900,459631200,50900,50900,50900,50900,10
|
|
20240613,111800,459122200,50900,51000,51000,50900,2
|
|
20240613,111700,459020300,51000,51000,51000,51000,322
|
|
20240613,111600,442598300,51000,51000,51000,51000,10
|
|
20240613,111500,442088300,51000,51200,51200,51000,68
|
|
20240613,111400,438618300,51000,51200,51200,51000,22
|
|
20240613,111300,437494500,51200,51200,51200,51200,0
|
|
20240613,111200,437494500,51200,51200,51200,51200,11
|
|
20240613,111100,436931300,51100,51100,51100,51100,0
|
|
20240613,111000,436931300,51100,51100,51100,51100,0
|
|
20240613,110900,436931300,51100,51100,51100,51100,0
|
|
20240613,110800,436931300,51100,51100,51100,51100,47
|
|
20240613,110700,434529600,51000,51000,51000,51000,10
|
|
20240613,110600,434019600,51000,51000,51000,51000,4
|
|
20240613,110500,433815600,51000,51000,51000,51000,17
|
|
20240613,110400,432948600,51000,51000,51000,51000,99
|
|
20240613,110300,427899600,51000,51000,51000,51000,0
|
|
20240613,110200,427899600,51000,51100,51100,51000,90
|
|
20240613,110100,423304600,51100,51100,51100,51100,0
|
|
20240613,110000,423304600,51100,51100,51100,51100,1
|
|
20240613,105900,423253500,51000,51100,51100,51000,323
|
|
20240613,105800,406778700,51100,51100,51100,51100,0
|
|
20240613,105700,406778700,51100,51100,51100,51100,76
|
|
20240613,105600,402895100,51200,51200,51200,51200,0
|
|
20240613,105500,402895100,51200,51200,51200,51200,62
|
|
20240613,105400,399720700,51200,51200,51200,51200,0
|
|
20240613,105300,399720700,51200,51200,51200,51200,184
|
|
20240613,105200,390299900,51200,51200,51200,51200,4
|
|
20240613,105100,390095100,51200,51200,51200,51200,1
|
|
20240613,105000,390043900,51200,51200,51200,51200,1
|
|
20240613,104900,389992700,51200,51300,51300,51200,13
|
|
20240613,104800,389326600,51300,51300,51300,51300,13
|
|
20240613,104700,388659700,51200,51200,51200,51200,85
|
|
20240613,104600,384307700,51200,51200,51200,51200,18
|
|
20240613,104500,383386100,51200,51200,51200,51200,1
|
|
20240613,104400,383334900,51200,51200,51200,51200,72
|
|
20240613,104300,379648500,51200,51200,51200,51200,0
|
|
20240613,104200,379648500,51200,51200,51200,51200,0
|
|
20240613,104100,379648500,51200,51300,51300,51200,21
|
|
20240613,104000,378571300,51200,51200,51200,51200,0
|
|
20240613,103900,378571300,51200,51200,51200,51200,0
|
|
20240613,103800,378571300,51200,51200,51200,51200,51
|
|
20240613,103700,375960100,51300,51300,51300,51300,116
|
|
20240613,103600,370009300,51200,51200,51200,51200,0
|
|
20240613,103500,370009300,51200,51200,51200,51200,0
|
|
20240613,103400,370009300,51200,51200,51200,51200,0
|
|
20240613,103300,370009300,51200,51200,51200,51200,7
|
|
20240613,103200,369650900,51200,51200,51200,51200,10
|
|
20240613,103100,369138900,51200,51200,51200,51200,0
|
|
20240613,103000,369138900,51200,51200,51200,51200,6
|
|
20240613,102900,368831700,51200,51200,51200,51200,0
|
|
20240613,102800,368831700,51200,51200,51200,51200,1
|
|
20240613,102700,368780500,51300,51300,51300,51300,0
|
|
20240613,102600,368780500,51300,51200,51300,51200,371
|
|
20240613,102500,349768300,51200,51200,51200,51200,0
|
|
20240613,102400,349768300,51200,51200,51200,51200,0
|
|
20240613,102300,349768300,51200,51200,51200,51200,0
|
|
20240613,102200,349768300,51200,51100,51200,51100,5
|
|
20240613,102100,349512400,51100,51100,51100,51100,10
|
|
20240613,102000,349001400,51100,51100,51100,51100,122
|
|
20240613,101900,342767200,51100,51100,51100,51100,26
|
|
20240613,101800,341438600,51100,51100,51100,51100,0
|
|
20240613,101700,341438600,51100,51100,51100,51100,0
|
|
20240613,101600,341438600,51100,51100,51100,51100,3
|
|
20240613,101500,341285300,51100,51100,51100,51100,15
|
|
20240613,101400,340518800,51100,51100,51100,51100,1
|
|
20240613,101300,340467700,51000,51000,51000,51000,0
|
|
20240613,101200,340467700,51000,51000,51000,51000,15
|
|
20240613,101100,339702700,51000,51000,51000,51000,0
|
|
20240613,101000,339702700,51000,51000,51000,51000,40
|
|
20240613,100900,337662700,51000,51000,51000,51000,265
|
|
20240613,100800,324147700,51000,51000,51000,51000,16
|
|
20240613,100700,323331700,51000,51000,51000,51000,5
|
|
20240613,100600,323076700,51000,51000,51000,51000,1
|
|
20240613,100500,323025700,51000,51100,51100,51000,18
|
|
20240613,100400,322107400,51000,51000,51100,51000,127
|
|
20240613,100300,315621000,51000,51000,51000,51000,51
|
|
20240613,100200,313020000,51000,51000,51000,51000,22
|
|
20240613,100100,311898000,51000,51000,51000,51000,0
|
|
20240613,100000,311898000,51000,51000,51000,51000,0
|
|
20240613,095900,311898000,51000,51000,51000,51000,29
|
|
20240613,095800,310419000,51200,51200,51200,51200,4
|
|
20240613,095700,310214200,51000,51100,51100,51000,109
|
|
20240613,095600,304648500,51100,51100,51100,51100,8
|
|
20240613,095500,304239700,51200,51200,51200,51200,0
|
|
20240613,095400,304239700,51200,51200,51200,51200,1
|
|
20240613,095300,304188500,51100,51100,51100,51100,5
|
|
20240613,095200,303933000,51100,51000,51100,51000,73
|
|
20240613,095100,300202800,51000,51000,51000,51000,60
|
|
20240613,095000,297142800,51000,51000,51000,51000,2
|
|
20240613,094900,297040800,51000,51100,51100,51000,116
|
|
20240613,094800,291124700,51000,51000,51000,51000,4
|
|
20240613,094700,290920700,51000,51000,51000,51000,61
|
|
20240613,094600,287809700,51000,51000,51000,51000,0
|
|
20240613,094500,287809700,51000,51000,51000,51000,2
|
|
20240613,094400,287707700,51100,51100,51100,51100,0
|
|
20240613,094300,287707700,51100,51100,51100,51100,1
|
|
20240613,094200,287656600,50900,50900,50900,50900,0
|
|
20240613,094100,287656600,50900,50900,50900,50900,29
|
|
20240613,094000,286180500,50900,51000,51000,50900,1074
|
|
20240613,093900,231415100,51100,51100,51100,51100,10
|
|
20240613,093800,230904100,51100,51100,51100,51100,244
|
|
20240613,093700,218435700,51200,51200,51200,51200,1
|
|
20240613,093600,218384500,51100,51100,51100,51100,17
|
|
20240613,093500,217515800,51200,51200,51200,51200,0
|
|
20240613,093400,217515800,51200,51200,51200,51200,0
|
|
20240613,093300,217515800,51200,51200,51200,51200,181
|
|
20240613,093200,208248600,51100,51100,51100,51100,30
|
|
20240613,093100,206715600,51300,51100,51300,51100,147
|
|
20240613,093000,199201700,51200,51100,51200,51100,5
|
|
20240613,092900,198945800,51100,51100,51100,51100,1
|
|
20240613,092800,198894700,51100,51100,51100,51100,0
|
|
20240613,092700,198894700,51100,51100,51100,51100,10
|
|
20240613,092600,198383700,51100,51100,51100,51100,0
|
|
20240613,092500,198383700,51100,51100,51100,51100,100
|
|
20240613,092400,193273700,51100,51200,51200,51100,118
|
|
20240613,092300,187238900,51200,51100,51300,51100,104
|
|
20240613,092200,181917800,51100,51100,51100,51100,64
|
|
20240613,092100,178647400,51100,51100,51100,51100,85
|
|
20240613,092000,174303900,51100,51100,51200,51100,16
|
|
20240613,091900,173486100,51100,51200,51200,51100,795
|
|
20240613,091800,132860300,51100,51100,51100,51100,7
|
|
20240613,091700,132502600,51100,51100,51100,51100,33
|
|
20240613,091600,130816300,51200,51300,51300,51200,200
|
|
20240613,091500,120576200,51300,51400,51400,51300,377
|
|
20240613,091400,101235600,51400,51500,51500,51400,4
|
|
20240613,091300,101029800,51500,51500,51500,51500,52
|
|
20240613,091200,98351800,51500,51500,51500,51500,0
|
|
20240613,091100,98351800,51500,51300,51500,51300,21
|
|
20240613,091000,97270500,51300,51700,51700,51300,3
|
|
20240613,090900,97116200,51800,51700,51800,51700,132
|
|
20240613,090800,90290600,51700,51600,51700,51600,129
|
|
20240613,090700,83630200,51600,51300,51700,51300,624
|
|
20240613,090600,51464600,51200,51200,51200,51200,26
|
|
20240613,090500,50133400,51100,51100,51100,51100,10
|
|
20240613,090400,49622400,51100,51400,51400,51100,427
|
|
20240613,090300,27759000,51400,51400,51400,51400,64
|
|
20240613,090200,24469400,51400,51500,51500,51400,120
|
|
20240613,090100,18298500,51500,51500,51800,51500,217
|
|
20240613,090000,7093100,51900,51400,51900,51400,134
|