672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200900,821587150,48100,48100,48100,48100,359
|
|
20240618,200800,821587150,48100,48100,48100,48100,0
|
|
20240618,200700,821587150,48100,48100,48100,48100,0
|
|
20240618,200600,821587150,48100,48100,48100,48100,0
|
|
20240618,200500,821587150,48100,48100,48100,48100,0
|
|
20240618,200400,821587150,48100,48100,48100,48100,0
|
|
20240618,200300,821587150,48100,48100,48100,48100,0
|
|
20240618,200200,821587150,48100,48100,48100,48100,0
|
|
20240618,200100,821587150,48100,48100,48100,48100,0
|
|
20240618,200000,821587150,48100,48100,48100,48100,0
|
|
20240618,195900,821587150,48100,48100,48100,48100,0
|
|
20240618,195800,821587150,48100,48100,48100,48100,0
|
|
20240618,195700,821587150,48100,48100,48100,48100,0
|
|
20240618,195600,821587150,48100,48100,48100,48100,0
|
|
20240618,195500,821587150,48100,48100,48100,48100,0
|
|
20240618,195400,821587150,48100,48100,48100,48100,0
|
|
20240618,195300,821587150,48100,48100,48100,48100,0
|
|
20240618,195200,821587150,48100,48100,48100,48100,0
|
|
20240618,195100,821587150,48100,48100,48100,48100,0
|
|
20240618,195000,821587150,48100,48100,48100,48100,0
|
|
20240618,194900,821587150,48100,48100,48100,48100,0
|
|
20240618,194800,821587150,48100,48100,48100,48100,0
|
|
20240618,194700,821587150,48100,48100,48100,48100,0
|
|
20240618,194600,821587150,48100,48100,48100,48100,0
|
|
20240618,194500,821587150,48100,48100,48100,48100,0
|
|
20240618,194400,821587150,48100,48100,48100,48100,0
|
|
20240618,194300,821587150,48100,48100,48100,48100,0
|
|
20240618,194200,821587150,48100,48100,48100,48100,0
|
|
20240618,194100,821587150,48100,48100,48100,48100,0
|
|
20240618,194000,821587150,48100,48100,48100,48100,0
|
|
20240618,193900,821587150,48100,48100,48100,48100,359
|
|
20240618,193800,821587150,48100,48100,48100,48100,0
|
|
20240618,193700,821587150,48100,48100,48100,48100,0
|
|
20240618,193600,821587150,48100,48100,48100,48100,0
|
|
20240618,193500,821587150,48100,48100,48100,48100,0
|
|
20240618,193400,821587150,48100,48100,48100,48100,0
|
|
20240618,193300,821587150,48100,48100,48100,48100,0
|
|
20240618,193200,821587150,48100,48100,48100,48100,0
|
|
20240618,193100,821587150,48100,48100,48100,48100,0
|
|
20240618,193000,821587150,48100,48100,48100,48100,0
|
|
20240618,192900,821587150,48100,48100,48100,48100,0
|
|
20240618,192800,821587150,48100,48100,48100,48100,0
|
|
20240618,192700,821587150,48100,48100,48100,48100,0
|
|
20240618,192600,821587150,48100,48100,48100,48100,0
|
|
20240618,192500,821587150,48100,48100,48100,48100,0
|
|
20240618,192400,821587150,48100,48100,48100,48100,0
|
|
20240618,192300,821587150,48100,48100,48100,48100,0
|
|
20240618,192200,821587150,48100,48100,48100,48100,0
|
|
20240618,192100,821587150,48100,48100,48100,48100,0
|
|
20240618,192000,821587150,48100,48100,48100,48100,0
|
|
20240618,191900,821587150,48100,48100,48100,48100,0
|
|
20240618,191800,821587150,48100,48100,48100,48100,0
|
|
20240618,191700,821587150,48100,48100,48100,48100,0
|
|
20240618,191600,821587150,48100,48100,48100,48100,0
|
|
20240618,191500,821587150,48100,48100,48100,48100,0
|
|
20240618,191400,821587150,48100,48100,48100,48100,0
|
|
20240618,191300,821587150,48100,48100,48100,48100,0
|
|
20240618,191200,821587150,48100,48100,48100,48100,0
|
|
20240618,191100,821587150,48100,48100,48100,48100,0
|
|
20240618,191000,821587150,48100,48100,48100,48100,0
|
|
20240618,190900,821587150,48100,48100,48100,48100,359
|
|
20240618,190800,821587150,48100,48100,48100,48100,0
|
|
20240618,190700,821587150,48100,48100,48100,48100,0
|
|
20240618,190600,821587150,48100,48100,48100,48100,0
|
|
20240618,190500,821587150,48100,48100,48100,48100,0
|
|
20240618,190400,821587150,48100,48100,48100,48100,0
|
|
20240618,190300,821587150,48100,48100,48100,48100,0
|
|
20240618,190200,821587150,48100,48100,48100,48100,0
|
|
20240618,190100,821587150,48100,48100,48100,48100,0
|
|
20240618,190000,821587150,48100,48100,48100,48100,0
|
|
20240618,185900,821587150,48100,48100,48100,48100,0
|
|
20240618,185800,821587150,48100,48100,48100,48100,0
|
|
20240618,185700,821587150,48100,48100,48100,48100,0
|
|
20240618,185600,821587150,48100,48100,48100,48100,0
|
|
20240618,185500,821587150,48100,48100,48100,48100,0
|
|
20240618,185400,821587150,48100,48100,48100,48100,0
|
|
20240618,185300,821587150,48100,48100,48100,48100,0
|
|
20240618,185200,821587150,48100,48100,48100,48100,0
|
|
20240618,185100,821587150,48100,48100,48100,48100,0
|
|
20240618,185000,821587150,48100,48100,48100,48100,0
|
|
20240618,184900,821587150,48100,48100,48100,48100,0
|
|
20240618,184800,821587150,48100,48100,48100,48100,0
|
|
20240618,184700,821587150,48100,48100,48100,48100,0
|
|
20240618,184600,821587150,48100,48100,48100,48100,0
|
|
20240618,184500,821587150,48100,48100,48100,48100,0
|
|
20240618,184400,821587150,48100,48100,48100,48100,0
|
|
20240618,184300,821587150,48100,48100,48100,48100,0
|
|
20240618,184200,821587150,48100,48100,48100,48100,0
|
|
20240618,184100,821587150,48100,48100,48100,48100,0
|
|
20240618,184000,821587150,48100,48100,48100,48100,0
|
|
20240618,183900,821587150,48100,48100,48100,48100,359
|
|
20240618,183800,821587150,48100,48100,48100,48100,0
|
|
20240618,183700,821587150,48100,48100,48100,48100,0
|
|
20240618,183600,821587150,48100,48100,48100,48100,0
|
|
20240618,183500,821587150,48100,48100,48100,48100,0
|
|
20240618,183400,821587150,48100,48100,48100,48100,0
|
|
20240618,183300,821587150,48100,48100,48100,48100,0
|
|
20240618,183200,821587150,48100,48100,48100,48100,0
|
|
20240618,183100,821587150,48100,48100,48100,48100,0
|
|
20240618,183000,821587150,48100,48100,48100,48100,0
|
|
20240618,182900,821587150,48100,48100,48100,48100,0
|
|
20240618,182800,821587150,48100,48100,48100,48100,0
|
|
20240618,182700,821587150,48100,48100,48100,48100,0
|
|
20240618,182600,821587150,48100,48100,48100,48100,0
|
|
20240618,182500,821587150,48100,48100,48100,48100,0
|
|
20240618,182400,821587150,48100,48100,48100,48100,0
|
|
20240618,182300,821587150,48100,48100,48100,48100,0
|
|
20240618,182200,821587150,48100,48100,48100,48100,0
|
|
20240618,182100,821587150,48100,48100,48100,48100,0
|
|
20240618,182000,821587150,48100,48100,48100,48100,0
|
|
20240618,181900,821587150,48100,48100,48100,48100,0
|
|
20240618,181800,821587150,48100,48100,48100,48100,0
|
|
20240618,181700,821587150,48100,48100,48100,48100,0
|
|
20240618,181600,821587150,48100,48100,48100,48100,0
|
|
20240618,181500,821587150,48100,48100,48100,48100,0
|
|
20240618,181400,821587150,48100,48100,48100,48100,0
|
|
20240618,181300,821587150,48100,48100,48100,48100,0
|
|
20240618,181200,821587150,48100,48100,48100,48100,0
|
|
20240618,181100,821587150,48100,48100,48100,48100,0
|
|
20240618,181000,821587150,48100,48100,48100,48100,0
|
|
20240618,180900,821587150,48100,48100,48100,48100,359
|
|
20240618,180800,821587150,48100,48100,48100,48100,0
|
|
20240618,180700,821587150,48100,48100,48100,48100,0
|
|
20240618,180600,821587150,48100,48100,48100,48100,0
|
|
20240618,180500,821587150,48100,48100,48100,48100,0
|
|
20240618,180400,821587150,48100,48100,48100,48100,0
|
|
20240618,180300,821587150,48100,48100,48100,48100,0
|
|
20240618,180200,821587150,48100,48100,48100,48100,0
|
|
20240618,180100,821587150,48100,48100,48100,48100,0
|
|
20240618,180000,821587150,48100,48100,48100,48100,0
|
|
20240618,175900,821587150,48100,48100,48100,48100,0
|
|
20240618,175800,821587150,48100,48100,48100,48100,0
|
|
20240618,175700,821587150,48100,48100,48100,48100,0
|
|
20240618,175600,821587150,48100,48100,48100,48100,0
|
|
20240618,175500,821587150,48100,48100,48100,48100,0
|
|
20240618,175400,821587150,48100,48100,48100,48100,0
|
|
20240618,175300,821587150,48100,48100,48100,48100,0
|
|
20240618,175200,821587150,48100,48100,48100,48100,0
|
|
20240618,175100,821587150,48100,48100,48100,48100,0
|
|
20240618,175000,821587150,48100,48100,48100,48100,0
|
|
20240618,174900,821587150,48100,48100,48100,48100,0
|
|
20240618,174800,821587150,48100,48100,48100,48100,0
|
|
20240618,174700,821587150,48100,48100,48100,48100,0
|
|
20240618,174600,821587150,48100,48100,48100,48100,0
|
|
20240618,174500,821587150,48100,48100,48100,48100,0
|
|
20240618,174400,821587150,48100,48100,48100,48100,0
|
|
20240618,174300,821587150,48100,48100,48100,48100,0
|
|
20240618,174200,821587150,48100,48100,48100,48100,0
|
|
20240618,174100,821587150,48100,48100,48100,48100,0
|
|
20240618,174000,821587150,48100,48100,48100,48100,0
|
|
20240618,173900,821587150,48100,48100,48100,48100,359
|
|
20240618,173800,821587150,48100,48100,48100,48100,0
|
|
20240618,173700,821587150,48100,48100,48100,48100,0
|
|
20240618,173600,821587150,48100,48100,48100,48100,0
|
|
20240618,173500,821587150,48100,48100,48100,48100,0
|
|
20240618,173400,821587150,48100,48100,48100,48100,0
|
|
20240618,173300,821587150,48100,48100,48100,48100,0
|
|
20240618,173200,821587150,48100,48100,48100,48100,0
|
|
20240618,173100,821587150,48100,48100,48100,48100,0
|
|
20240618,173000,821587150,48100,48100,48100,48100,0
|
|
20240618,172900,821587150,48100,48100,48100,48100,0
|
|
20240618,172800,821587150,48100,48100,48100,48100,0
|
|
20240618,172700,821587150,48100,48100,48100,48100,0
|
|
20240618,172600,821587150,48100,48100,48100,48100,0
|
|
20240618,172500,821587150,48100,48100,48100,48100,0
|
|
20240618,172400,821587150,48100,48100,48100,48100,0
|
|
20240618,172300,821587150,48100,48100,48100,48100,0
|
|
20240618,172200,821587150,48100,48100,48100,48100,0
|
|
20240618,172100,821587150,48100,48100,48100,48100,0
|
|
20240618,172000,821587150,48100,48100,48100,48100,0
|
|
20240618,171900,821587150,48100,48100,48100,48100,0
|
|
20240618,171800,821587150,48100,48100,48100,48100,0
|
|
20240618,171700,821587150,48100,48100,48100,48100,0
|
|
20240618,171600,821587150,48100,48100,48100,48100,0
|
|
20240618,171500,821587150,48100,48100,48100,48100,0
|
|
20240618,171400,821587150,48100,48100,48100,48100,0
|
|
20240618,171300,821587150,48100,48100,48100,48100,0
|
|
20240618,171200,821587150,48100,48100,48100,48100,0
|
|
20240618,171100,821587150,48100,48100,48100,48100,0
|
|
20240618,171000,821587150,48100,48100,48100,48100,0
|
|
20240618,170900,821587150,48100,48100,48100,48100,359
|
|
20240618,170800,821587150,48100,48100,48100,48100,0
|
|
20240618,170700,821587150,48100,48100,48100,48100,0
|
|
20240618,170600,821587150,48100,48100,48100,48100,0
|
|
20240618,170500,821587150,48100,48100,48100,48100,0
|
|
20240618,170400,821587150,48100,48100,48100,48100,0
|
|
20240618,170300,821587150,48100,48100,48100,48100,0
|
|
20240618,170200,821587150,48100,48100,48100,48100,0
|
|
20240618,170100,821587150,48100,48100,48100,48100,0
|
|
20240618,170000,821587150,48100,48100,48100,48100,0
|
|
20240618,165900,821587150,48100,48100,48100,48100,0
|
|
20240618,165800,821587150,48100,48100,48100,48100,0
|
|
20240618,165700,821587150,48100,48100,48100,48100,0
|
|
20240618,165600,821587150,48100,48100,48100,48100,0
|
|
20240618,165500,821587150,48100,48100,48100,48100,0
|
|
20240618,165400,821587150,48100,48100,48100,48100,0
|
|
20240618,165300,821587150,48100,48100,48100,48100,0
|
|
20240618,165200,821587150,48100,48100,48100,48100,0
|
|
20240618,165100,821587150,48100,48100,48100,48100,0
|
|
20240618,165000,821587150,48100,48100,48100,48100,0
|
|
20240618,164900,821587150,48100,48100,48100,48100,0
|
|
20240618,164800,821587150,48100,48100,48100,48100,0
|
|
20240618,164700,821587150,48100,48100,48100,48100,0
|
|
20240618,164600,821587150,48100,48100,48100,48100,0
|
|
20240618,164500,821587150,48100,48100,48100,48100,0
|
|
20240618,164400,821587150,48100,48100,48100,48100,0
|
|
20240618,164300,821587150,48100,48100,48100,48100,0
|
|
20240618,164200,821587150,48100,48100,48100,48100,0
|
|
20240618,164100,821587150,48100,48100,48100,48100,0
|
|
20240618,164000,821587150,48100,48100,48100,48100,0
|
|
20240618,163900,821587150,48100,48100,48100,48100,359
|
|
20240618,163800,821587150,48100,48100,48100,48100,0
|
|
20240618,163700,821587150,48100,48100,48100,48100,0
|
|
20240618,163600,821587150,48100,48100,48100,48100,0
|
|
20240618,163500,821587150,48100,48100,48100,48100,0
|
|
20240618,163400,821587150,48100,48100,48100,48100,0
|
|
20240618,163300,821587150,48100,48100,48100,48100,0
|
|
20240618,163200,821587150,48100,48100,48100,48100,0
|
|
20240618,163100,821587150,48100,48100,48100,48100,0
|
|
20240618,163000,821587150,48100,48100,48100,48100,0
|
|
20240618,162900,821587150,48100,48100,48100,48100,0
|
|
20240618,162800,821587150,48100,48100,48100,48100,0
|
|
20240618,162700,821587150,48100,48100,48100,48100,0
|
|
20240618,162600,821587150,48100,48100,48100,48100,0
|
|
20240618,162500,821587150,48100,48100,48100,48100,0
|
|
20240618,162400,821587150,48100,48100,48100,48100,0
|
|
20240618,162300,821587150,48100,48100,48100,48100,0
|
|
20240618,162200,821587150,48100,48100,48100,48100,0
|
|
20240618,162100,821587150,48100,48100,48100,48100,0
|
|
20240618,162000,821587150,48100,48100,48100,48100,0
|
|
20240618,161900,821587150,48100,48100,48100,48100,0
|
|
20240618,161800,821587150,48100,48100,48100,48100,0
|
|
20240618,161700,821587150,48100,48100,48100,48100,0
|
|
20240618,161600,821587150,48100,48100,48100,48100,0
|
|
20240618,161500,821587150,48100,48100,48100,48100,0
|
|
20240618,161400,821587150,48100,48100,48100,48100,0
|
|
20240618,161300,821587150,48100,48100,48100,48100,0
|
|
20240618,161200,821587150,48100,48100,48100,48100,0
|
|
20240618,161100,821587150,48100,48100,48100,48100,0
|
|
20240618,161000,821587150,48100,48100,48100,48100,0
|
|
20240618,160900,821587150,48100,48100,48100,48100,359
|
|
20240618,160800,821587150,48100,48100,48100,48100,0
|
|
20240618,160700,821587150,48100,48100,48100,48100,0
|
|
20240618,160600,821587150,48100,48100,48100,48100,0
|
|
20240618,160500,821587150,48100,48100,48100,48100,0
|
|
20240618,160400,821587150,48100,48100,48100,48100,0
|
|
20240618,160300,821587150,48100,48100,48100,48100,0
|
|
20240618,160200,821587150,48100,48100,48100,48100,0
|
|
20240618,160100,821587150,48100,48100,48100,48100,0
|
|
20240618,160000,821587150,48100,48100,48100,48100,0
|
|
20240618,155900,821587150,48100,48100,48100,48100,0
|
|
20240618,155800,821587150,48100,48100,48100,48100,0
|
|
20240618,155700,821587150,48100,48100,48100,48100,0
|
|
20240618,155600,821587150,48100,48100,48100,48100,0
|
|
20240618,155500,821587150,48100,48100,48100,48100,0
|
|
20240618,155400,821587150,48100,48100,48100,48100,0
|
|
20240618,155300,821587150,48100,48100,48100,48100,0
|
|
20240618,155200,821587150,48100,48100,48100,48100,0
|
|
20240618,155100,821587150,48100,48100,48100,48100,0
|
|
20240618,155000,821587150,48100,48100,48100,48100,0
|
|
20240618,154900,821587150,48100,48100,48100,48100,0
|
|
20240618,154800,821587150,48100,48100,48100,48100,0
|
|
20240618,154700,821587150,48100,48100,48100,48100,0
|
|
20240618,154600,821587150,48100,48100,48100,48100,0
|
|
20240618,154500,821587150,48100,48100,48100,48100,0
|
|
20240618,154400,821587150,48100,48100,48100,48100,0
|
|
20240618,154300,821587150,48100,48100,48100,48100,0
|
|
20240618,154200,821587150,48100,48100,48100,48100,0
|
|
20240618,154100,821587150,48100,48100,48100,48100,0
|
|
20240618,154000,821587150,48100,48100,48100,48100,0
|
|
20240618,153900,821587150,48100,48100,48100,48100,359
|
|
20240618,153800,821587150,48100,48100,48100,48100,0
|
|
20240618,153700,821587150,48100,48100,48100,48100,0
|
|
20240618,153600,821587150,48100,48100,48100,48100,0
|
|
20240618,153500,821587150,48100,48100,48100,48100,0
|
|
20240618,153400,821587150,48100,48100,48100,48100,0
|
|
20240618,153300,821587150,48100,48100,48100,48100,0
|
|
20240618,153200,821587150,48100,48100,48100,48100,0
|
|
20240618,153100,821587150,48100,48100,48100,48100,0
|
|
20240618,153000,821587150,48100,48100,48100,48100,359
|
|
20240618,152900,804319250,48200,48200,48200,48200,0
|
|
20240618,152800,804319250,48200,48200,48200,48200,0
|
|
20240618,152700,804319250,48200,48200,48200,48200,0
|
|
20240618,152600,804319250,48200,48200,48200,48200,0
|
|
20240618,152500,804319250,48200,48200,48200,48200,0
|
|
20240618,152400,804319250,48200,48200,48200,48200,0
|
|
20240618,152300,804319250,48200,48200,48200,48200,0
|
|
20240618,152200,804319250,48200,48200,48200,48200,0
|
|
20240618,152100,804319250,48200,48200,48200,48200,0
|
|
20240618,152000,804319250,48200,48200,48200,48200,0
|
|
20240618,151900,804319250,48200,48200,48200,48150,36
|
|
20240618,151800,802585100,48150,48150,48150,48150,2
|
|
20240618,151700,802488800,48150,48200,48200,48150,11
|
|
20240618,151600,801959100,48150,48200,48200,48150,40
|
|
20240618,151500,800031600,48200,48200,48200,48200,10
|
|
20240618,151400,799549600,48200,48150,48200,48150,3
|
|
20240618,151300,799405100,48200,48200,48200,48200,10
|
|
20240618,151200,798923100,48150,48150,48150,48150,0
|
|
20240618,151100,798923100,48150,48150,48150,48150,101
|
|
20240618,151000,794059950,48150,48150,48150,48150,0
|
|
20240618,150900,794059950,48150,48150,48150,48150,13
|
|
20240618,150800,793434000,48150,48150,48150,48150,0
|
|
20240618,150700,793434000,48150,48150,48150,48150,0
|
|
20240618,150600,793434000,48150,48150,48150,48150,0
|
|
20240618,150500,793434000,48150,48150,48150,48150,1
|
|
20240618,150400,793385850,48200,48200,48200,48200,4
|
|
20240618,150300,793193050,48200,48200,48200,48200,0
|
|
20240618,150200,793193050,48200,48200,48200,48200,5
|
|
20240618,150100,792952050,48150,48150,48150,48150,21
|
|
20240618,150000,791940900,48150,48150,48150,48150,73
|
|
20240618,145900,788425950,48150,48150,48150,48150,3
|
|
20240618,145800,788281500,48100,48100,48100,48100,26
|
|
20240618,145700,787030900,48100,48100,48100,48100,2
|
|
20240618,145600,786934700,48150,48150,48150,48150,112
|
|
20240618,145500,781541900,48150,48100,48150,48100,2
|
|
20240618,145400,781445650,48100,48100,48100,48100,100
|
|
20240618,145300,776635650,48100,48150,48150,48100,51
|
|
20240618,145200,774182500,48100,48100,48100,48100,4
|
|
20240618,145100,773990100,48150,48150,48150,48150,0
|
|
20240618,145000,773990100,48150,48150,48150,48150,2
|
|
20240618,144900,773893800,48150,48150,48150,48150,1
|
|
20240618,144800,773845650,48150,48150,48150,48150,1
|
|
20240618,144700,773797500,48150,48150,48150,48150,12
|
|
20240618,144600,773219700,48150,48150,48150,48150,1
|
|
20240618,144500,773171550,48150,48150,48150,48150,0
|
|
20240618,144400,773171550,48150,48150,48150,48150,5
|
|
20240618,144300,772930800,48150,48150,48150,48150,4
|
|
20240618,144200,772738200,48150,48150,48150,48150,17
|
|
20240618,144100,771919650,48200,48200,48200,48200,5
|
|
20240618,144000,771678650,48200,48200,48200,48200,0
|
|
20240618,143900,771678650,48200,48200,48200,48200,1
|
|
20240618,143800,771630450,48200,48050,48200,48050,101
|
|
20240618,143700,766777250,48050,48100,48200,48050,207
|
|
20240618,143600,756830450,48200,48200,48200,48200,0
|
|
20240618,143500,756830450,48200,48150,48200,48150,4
|
|
20240618,143400,756637750,48100,48100,48100,48100,2
|
|
20240618,143300,756541550,48150,48150,48150,48150,1
|
|
20240618,143200,756493400,48150,48150,48150,48150,30
|
|
20240618,143100,755048900,48150,48150,48150,48150,0
|
|
20240618,143000,755048900,48150,48050,48150,48050,12
|
|
20240618,142900,754472100,48050,48150,48150,48050,86
|
|
20240618,142800,750338700,48150,48150,48150,48150,0
|
|
20240618,142700,750338700,48150,48150,48150,48150,0
|
|
20240618,142600,750338700,48150,48150,48150,48150,0
|
|
20240618,142500,750338700,48150,48150,48150,48150,0
|
|
20240618,142400,750338700,48150,48150,48150,48150,2
|
|
20240618,142300,750242400,48150,48050,48150,48050,3
|
|
20240618,142200,750098150,48050,48050,48050,48050,0
|
|
20240618,142100,750098150,48050,48050,48150,48050,212
|
|
20240618,142000,739911450,48150,48150,48150,48150,0
|
|
20240618,141900,739911450,48150,48150,48150,48150,16
|
|
20240618,141800,739141050,48150,48150,48150,48150,12
|
|
20240618,141700,738563250,48150,48150,48150,48150,2
|
|
20240618,141600,738466950,48150,48150,48150,48150,0
|
|
20240618,141500,738466950,48150,48150,48150,48150,100
|
|
20240618,141400,733651950,48150,48150,48150,48150,1
|
|
20240618,141300,733603800,48150,48150,48150,48150,1
|
|
20240618,141200,733555650,48100,48100,48100,48100,60
|
|
20240618,141100,730669650,48150,48050,48150,48050,43
|
|
20240618,141000,728603400,48050,48050,48050,48050,50
|
|
20240618,140900,726200900,48050,48150,48150,48050,107
|
|
20240618,140800,721059350,48050,48150,48150,48050,24
|
|
20240618,140700,719905800,48150,48150,48150,48150,0
|
|
20240618,140600,719905800,48150,48150,48150,48150,1
|
|
20240618,140500,719857650,48150,48100,48150,48100,42
|
|
20240618,140400,717837350,48050,48050,48050,48050,15
|
|
20240618,140300,717116600,48150,48150,48150,48150,1
|
|
20240618,140200,717068450,48150,48150,48150,48150,0
|
|
20240618,140100,717068450,48150,48050,48150,48050,36
|
|
20240618,140000,715338550,48100,48100,48100,48100,74
|
|
20240618,135900,711779150,48100,48100,48100,48100,27
|
|
20240618,135800,710480450,48100,48100,48100,48100,1
|
|
20240618,135700,710432350,48100,48100,48100,48100,40
|
|
20240618,135600,708508350,48150,48150,48150,48150,10
|
|
20240618,135500,708026850,48150,48150,48150,48150,0
|
|
20240618,135400,708026850,48150,48150,48150,48150,26
|
|
20240618,135300,706774950,48150,48100,48150,48100,3
|
|
20240618,135200,706630600,48100,48100,48100,48100,9
|
|
20240618,135100,706197700,48100,48100,48100,48100,0
|
|
20240618,135000,706197700,48100,48100,48100,48100,1
|
|
20240618,134900,706149600,48000,48000,48000,48000,12
|
|
20240618,134800,705573600,48000,48050,48050,48000,505
|
|
20240618,134700,681327650,48100,48100,48100,48100,1
|
|
20240618,134600,681279550,48050,48050,48100,48050,84
|
|
20240618,134500,677243300,48100,48100,48100,48100,36
|
|
20240618,134400,675511700,48150,48150,48150,48150,0
|
|
20240618,134300,675511700,48150,48150,48150,48150,1
|
|
20240618,134200,675463550,48150,48100,48150,48100,2
|
|
20240618,134100,675367300,48150,48150,48150,48150,54
|
|
20240618,134000,672767200,48150,48100,48150,48100,83
|
|
20240618,133900,668773650,48150,48100,48150,48100,11
|
|
20240618,133800,668244500,48100,48100,48100,48100,99
|
|
20240618,133700,663482600,48150,48150,48150,48150,10
|
|
20240618,133600,663001100,48150,48150,48150,48150,81
|
|
20240618,133500,659100950,48150,48150,48150,48150,0
|
|
20240618,133400,659100950,48150,48150,48150,48150,50
|
|
20240618,133300,656693450,48100,48100,48100,48100,0
|
|
20240618,133200,656693450,48100,48100,48100,48100,22
|
|
20240618,133100,655635250,48100,48100,48100,48100,2
|
|
20240618,133000,655539050,48100,48050,48100,48000,78
|
|
20240618,132900,651793850,48100,48100,48100,48100,1
|
|
20240618,132800,651745750,48100,48100,48100,48100,5
|
|
20240618,132700,651505250,48150,48100,48150,48100,13
|
|
20240618,132600,650879850,48100,48100,48100,48100,1
|
|
20240618,132500,650831750,48050,48050,48050,48050,1
|
|
20240618,132400,650783700,48050,48050,48050,48050,0
|
|
20240618,132300,650783700,48050,48050,48050,48050,239
|
|
20240618,132200,639299750,48050,48150,48150,48050,188
|
|
20240618,132100,630266150,48150,48150,48150,48150,2
|
|
20240618,132000,630169850,48150,48100,48150,48050,77
|
|
20240618,131900,626466150,48150,48150,48150,48150,0
|
|
20240618,131800,626466150,48150,48150,48150,48150,3
|
|
20240618,131700,626321700,48150,48150,48150,48150,10
|
|
20240618,131600,625840200,48150,48150,48150,48150,14
|
|
20240618,131500,625166100,48150,48150,48150,48150,20
|
|
20240618,131400,624203100,48150,48150,48150,48150,1
|
|
20240618,131300,624154950,48150,48150,48150,48150,0
|
|
20240618,131200,624154950,48150,48150,48150,48150,102
|
|
20240618,131100,619243650,48050,48100,48100,48050,59
|
|
20240618,131000,616408450,48150,48100,48150,48100,3
|
|
20240618,130900,616264100,48100,48150,48150,48100,3
|
|
20240618,130800,616119750,48100,48100,48100,48100,5
|
|
20240618,130700,615879250,48100,48050,48100,48050,2
|
|
20240618,130600,615783100,48100,48100,48100,48100,9
|
|
20240618,130500,615350200,48050,48150,48150,48050,41
|
|
20240618,130400,613379800,48150,48150,48150,48150,3
|
|
20240618,130300,613235350,48150,48150,48150,48150,2
|
|
20240618,130200,613139050,48050,48050,48050,48050,1
|
|
20240618,130100,613091000,48100,48100,48100,48100,2
|
|
20240618,130000,612994800,48050,48050,48050,48050,1
|
|
20240618,125900,612946750,48100,48100,48100,48100,1
|
|
20240618,125800,612898650,48150,48050,48150,48000,89
|
|
20240618,125700,608626050,48100,48100,48100,48100,0
|
|
20240618,125600,608626050,48100,48100,48100,48100,12
|
|
20240618,125500,608048850,48150,48150,48150,48150,5
|
|
20240618,125400,607808100,48000,48000,48000,48000,20
|
|
20240618,125300,606848100,48000,48000,48000,48000,25
|
|
20240618,125200,605648100,48000,48000,48000,48000,0
|
|
20240618,125100,605648100,48000,48150,48150,48000,28
|
|
20240618,125000,604303500,48050,48050,48150,48050,34
|
|
20240618,124900,602669700,48050,48050,48050,48050,137
|
|
20240618,124800,596086850,48000,48000,48000,48000,16
|
|
20240618,124700,595318850,48000,48000,48000,48000,0
|
|
20240618,124600,595318850,48000,48050,48050,48000,28
|
|
20240618,124500,593974700,48050,48050,48050,48050,433
|
|
20240618,124400,573169050,48100,48150,48150,48100,202
|
|
20240618,124300,563452800,48150,48150,48150,48150,1
|
|
20240618,124200,563404650,48150,48150,48150,48150,12
|
|
20240618,124100,562826850,48150,48150,48150,48150,0
|
|
20240618,124000,562826850,48150,48150,48150,48150,1
|
|
20240618,123900,562778700,48150,48150,48150,48150,194
|
|
20240618,123800,553437600,48150,48150,48150,48150,1
|
|
20240618,123700,553389450,48150,48150,48150,48150,0
|
|
20240618,123600,553389450,48150,48150,48150,48150,1
|
|
20240618,123500,553341300,48150,48150,48150,48150,2
|
|
20240618,123400,553245000,48100,48100,48100,48100,0
|
|
20240618,123300,553245000,48100,48100,48100,48100,20
|
|
20240618,123200,552283000,48150,48150,48150,48150,2
|
|
20240618,123100,552186700,48150,48150,48150,48150,1
|
|
20240618,123000,552138550,48100,48100,48100,48100,0
|
|
20240618,122900,552138550,48100,48150,48150,48100,141
|
|
20240618,122800,545356400,48150,48150,48150,48150,0
|
|
20240618,122700,545356400,48150,48150,48150,48150,1
|
|
20240618,122600,545308250,48150,48150,48150,48150,3
|
|
20240618,122500,545163800,48150,48100,48150,48100,161
|
|
20240618,122400,537419600,48150,48150,48150,48150,1
|
|
20240618,122300,537371450,48150,48150,48150,48150,0
|
|
20240618,122200,537371450,48150,48150,48150,48150,2
|
|
20240618,122100,537275150,48150,48150,48150,48150,9
|
|
20240618,122000,536841800,48150,48150,48150,48150,11
|
|
20240618,121900,536312150,48150,48150,48150,48150,3
|
|
20240618,121800,536167700,48150,48150,48150,48150,12
|
|
20240618,121700,535589900,48150,48150,48150,48150,10
|
|
20240618,121600,535108400,48150,48150,48150,48150,7
|
|
20240618,121500,534771350,48150,48150,48150,48150,10
|
|
20240618,121400,534289850,48150,48150,48150,48150,0
|
|
20240618,121300,534289850,48150,48150,48150,48150,7
|
|
20240618,121200,533952800,48150,48150,48150,48150,1
|
|
20240618,121100,533904650,48200,48200,48200,48200,1
|
|
20240618,121000,533856450,48200,48200,48200,48200,1
|
|
20240618,120900,533808250,48200,48200,48200,48200,2
|
|
20240618,120800,533711850,48100,48100,48100,48100,1
|
|
20240618,120700,533663750,48100,48200,48200,48100,105
|
|
20240618,120600,528612750,48200,48200,48200,48200,109
|
|
20240618,120500,523358950,48200,48200,48200,48200,1
|
|
20240618,120400,523310750,48200,48200,48200,48200,1
|
|
20240618,120300,523262550,48200,48200,48200,48200,0
|
|
20240618,120200,523262550,48200,48150,48200,48100,41
|
|
20240618,120100,521289750,48200,48200,48200,48200,0
|
|
20240618,120000,521289750,48200,48200,48200,48200,0
|
|
20240618,115900,521289750,48200,48200,48200,48200,0
|
|
20240618,115800,521289750,48200,48200,48200,48200,1
|
|
20240618,115700,521241550,48200,48200,48200,48200,1
|
|
20240618,115600,521193350,48200,48200,48200,48200,0
|
|
20240618,115500,521193350,48200,48200,48200,48200,1
|
|
20240618,115400,521145150,48200,48200,48200,48200,0
|
|
20240618,115300,521145150,48200,48200,48200,48200,1
|
|
20240618,115200,521096950,48100,48200,48200,48100,35
|
|
20240618,115100,519413350,48200,48200,48200,48200,16
|
|
20240618,115000,518642150,48200,48200,48200,48200,0
|
|
20240618,114900,518642150,48200,48200,48200,48200,0
|
|
20240618,114800,518642150,48200,48100,48200,48100,185
|
|
20240618,114700,509743550,48100,48150,48250,48100,12
|
|
20240618,114600,509166150,48150,48150,48150,48150,0
|
|
20240618,114500,509166150,48150,48150,48150,48150,6
|
|
20240618,114400,508877250,48150,48150,48150,48150,4
|
|
20240618,114300,508684650,48150,48150,48150,48150,43
|
|
20240618,114200,506614200,48250,48150,48250,48150,22
|
|
20240618,114100,505554700,48250,48250,48250,48200,13
|
|
20240618,114000,504927700,48250,48250,48250,48250,10
|
|
20240618,113900,504445200,48250,48250,48250,48250,5
|
|
20240618,113800,504203950,48250,48250,48250,48250,1
|
|
20240618,113700,504155700,48250,48250,48250,48250,3
|
|
20240618,113600,504010950,48250,48100,48250,48100,187
|
|
20240618,113500,495016100,48100,48200,48200,48100,219
|
|
20240618,113400,484482000,48100,48250,48250,48100,78
|
|
20240618,113300,480725700,48250,48250,48250,48250,0
|
|
20240618,113200,480725700,48250,48250,48250,48250,2
|
|
20240618,113100,480629200,48200,48200,48200,48200,0
|
|
20240618,113000,480629200,48200,48200,48200,48200,0
|
|
20240618,112900,480629200,48200,48200,48200,48200,1
|
|
20240618,112800,480581000,48200,48200,48200,48200,24
|
|
20240618,112700,479424200,48250,48250,48300,48250,31
|
|
20240618,112600,477928200,48250,48250,48250,48250,1
|
|
20240618,112500,477879950,48250,48250,48250,48250,0
|
|
20240618,112400,477879950,48250,48150,48250,48150,4
|
|
20240618,112300,477687250,48150,48150,48150,48150,0
|
|
20240618,112200,477687250,48150,48250,48250,48150,6
|
|
20240618,112100,477398050,48250,48250,48250,48250,1
|
|
20240618,112000,477349800,48150,48150,48150,48150,1
|
|
20240618,111900,477301650,48150,48150,48150,48150,0
|
|
20240618,111800,477301650,48150,48150,48150,48150,1
|
|
20240618,111700,477253500,48150,48200,48300,48150,6
|
|
20240618,111600,476964150,48200,48150,48200,48150,23
|
|
20240618,111500,475856600,48150,48200,48200,48150,61
|
|
20240618,111400,472919200,48150,48150,48150,48150,0
|
|
20240618,111300,472919200,48150,48150,48150,48150,0
|
|
20240618,111200,472919200,48150,48150,48150,48150,0
|
|
20240618,111100,472919200,48150,48250,48250,48150,19
|
|
20240618,111000,472003450,48250,48250,48250,48250,3
|
|
20240618,110900,471858700,48300,48250,48300,48250,26
|
|
20240618,110800,470604150,48250,48250,48250,48250,1
|
|
20240618,110700,470555900,48100,48100,48100,48100,1
|
|
20240618,110600,470507800,48100,48100,48100,48100,100
|
|
20240618,110500,465697800,48150,48150,48150,48150,10
|
|
20240618,110400,465216300,48100,48100,48100,48100,0
|
|
20240618,110300,465216300,48100,48150,48150,48100,4
|
|
20240618,110200,465023800,48150,48150,48150,48150,2
|
|
20240618,110100,464927500,48150,48150,48150,48150,5
|
|
20240618,110000,464686750,48150,48100,48150,48100,18
|
|
20240618,105900,463820100,48150,48150,48150,48150,23
|
|
20240618,105800,462712650,48100,48100,48100,48100,28
|
|
20240618,105700,461365850,48100,48150,48150,48100,6
|
|
20240618,105600,461077100,48150,48150,48150,48100,65
|
|
20240618,105500,457950250,48100,48100,48100,48100,54
|
|
20240618,105400,455352850,48100,48150,48150,48100,34
|
|
20240618,105300,453717200,48100,48150,48150,48100,10
|
|
20240618,105200,453236150,48100,48100,48100,48100,13
|
|
20240618,105100,452610850,48250,48100,48250,48100,625
|
|
20240618,105000,422546800,48150,48200,48200,48150,650
|
|
20240618,104900,391234550,48250,48250,48250,48250,5
|
|
20240618,104800,390993300,48250,48250,48250,48250,21
|
|
20240618,104700,389980050,48250,48250,48250,48250,5
|
|
20240618,104600,389738800,48250,48200,48250,48200,337
|
|
20240618,104500,373494950,48200,48250,48250,48200,9
|
|
20240618,104400,373061050,48250,48250,48250,48250,219
|
|
20240618,104300,362494300,48300,48300,48300,48300,76
|
|
20240618,104200,358823500,48350,48400,48400,48350,29
|
|
20240618,104100,357421200,48400,48400,48400,48400,0
|
|
20240618,104000,357421200,48400,48400,48400,48400,2
|
|
20240618,103900,357324400,48400,48400,48400,48400,41
|
|
20240618,103800,355340000,48400,48400,48400,48400,112
|
|
20240618,103700,349919200,48400,48400,48400,48400,2
|
|
20240618,103600,349822400,48350,48400,48400,48350,127
|
|
20240618,103500,343676700,48400,48400,48400,48400,18
|
|
20240618,103400,342805500,48450,48400,48450,48400,141
|
|
20240618,103300,335981000,48450,48450,48450,48450,12
|
|
20240618,103200,335399600,48450,48450,48450,48450,37
|
|
20240618,103100,333606950,48450,48450,48450,48450,130
|
|
20240618,103000,327308450,48500,48450,48500,48450,2
|
|
20240618,102900,327211500,48500,48500,48500,48500,20
|
|
20240618,102800,326241500,48500,48450,48500,48450,40
|
|
20240618,102700,324303400,48450,48500,48500,48450,273
|
|
20240618,102600,311063800,48500,48500,48500,48500,0
|
|
20240618,102500,311063800,48500,48500,48500,48500,2
|
|
20240618,102400,310966800,48500,48550,48550,48500,195
|
|
20240618,102300,301509250,48550,48550,48550,48550,0
|
|
20240618,102200,301509250,48550,48600,48600,48550,172
|
|
20240618,102100,293158600,48600,48600,48600,48600,3
|
|
20240618,102000,293012800,48600,48600,48600,48600,7
|
|
20240618,101900,292672600,48600,48550,48600,48550,23
|
|
20240618,101800,291555800,48650,48650,48650,48650,6
|
|
20240618,101700,291263900,48550,48550,48550,48550,50
|
|
20240618,101600,288836400,48600,48550,48600,48550,44
|
|
20240618,101500,286700100,48550,48550,48550,48500,52
|
|
20240618,101400,284178000,48550,48550,48550,48550,18
|
|
20240618,101300,283304100,48550,48550,48550,48550,6
|
|
20240618,101200,283012800,48550,48550,48550,48550,60
|
|
20240618,101100,280099800,48550,48500,48550,48500,70
|
|
20240618,101000,276702300,48500,48500,48500,48500,21
|
|
20240618,100900,275683800,48500,48500,48500,48500,49
|
|
20240618,100800,273307300,48500,48550,48550,48500,24
|
|
20240618,100700,272142150,48500,48500,48500,48500,33
|
|
20240618,100600,270541650,48550,48550,48550,48550,0
|
|
20240618,100500,270541650,48550,48500,48550,48500,53
|
|
20240618,100400,267968550,48500,48500,48500,48500,5
|
|
20240618,100300,267726050,48500,48500,48500,48500,45
|
|
20240618,100200,265543550,48500,48500,48500,48500,60
|
|
20240618,100100,262633550,48550,48550,48550,48550,1
|
|
20240618,100000,262585000,48550,48650,48650,48550,109
|
|
20240618,095900,257292950,48650,48550,48650,48550,10
|
|
20240618,095800,256806950,48550,48650,48650,48550,32
|
|
20240618,095700,255250250,48650,48500,48650,48500,12
|
|
20240618,095600,254667950,48500,48600,48650,48500,72
|
|
20240618,095500,251172100,48500,48600,48600,48500,33
|
|
20240618,095400,249570000,48550,48550,48550,48550,54
|
|
20240618,095300,246948300,48550,48550,48550,48500,60
|
|
20240618,095200,244037850,48550,48600,48600,48500,36
|
|
20240618,095100,242289150,48600,48600,48600,48600,82
|
|
20240618,095000,238303950,48650,48650,48650,48650,0
|
|
20240618,094900,238303950,48650,48650,48650,48650,1
|
|
20240618,094800,238255300,48650,48500,48650,48500,26
|
|
20240618,094700,236994150,48500,48500,48500,48500,102
|
|
20240618,094600,232047150,48500,48500,48500,48500,50
|
|
20240618,094500,229622150,48500,48550,48550,48500,16
|
|
20240618,094400,228845600,48550,48600,48600,48550,86
|
|
20240618,094300,224670000,48550,48600,48600,48550,211
|
|
20240618,094200,214417900,48600,48600,48600,48600,284
|
|
20240618,094100,200615500,48650,48650,48650,48650,32
|
|
20240618,094000,199058700,48650,48700,48700,48650,8
|
|
20240618,093900,198669350,48700,48850,48850,48700,12
|
|
20240618,093800,198084650,48900,48900,48900,48900,15
|
|
20240618,093700,197351150,48900,48750,48900,48600,21
|
|
20240618,093600,196327800,48750,48650,48750,48600,44
|
|
20240618,093500,194186950,48650,48600,48650,48600,143
|
|
20240618,093400,187236500,48650,48650,48650,48600,228
|
|
20240618,093300,176151850,48650,48700,48700,48650,17
|
|
20240618,093200,175324750,48650,48650,48650,48650,130
|
|
20240618,093100,169000250,48700,48700,48700,48650,225
|
|
20240618,093000,158049750,48700,48750,48750,48700,9
|
|
20240618,092900,157611050,48750,48750,48750,48750,10
|
|
20240618,092800,157123550,48900,48700,48900,48700,61
|
|
20240618,092700,154152650,48700,48700,48700,48650,126
|
|
20240618,092600,148017000,48700,48700,48700,48700,192
|
|
20240618,092500,138666600,48700,48800,48800,48700,100
|
|
20240618,092400,133793050,48950,48950,48950,48950,0
|
|
20240618,092300,133793050,48950,48950,48950,48900,57
|
|
20240618,092200,131005650,48750,48800,48900,48750,35
|
|
20240618,092100,129299100,48750,48850,48850,48750,459
|
|
20240618,092000,106897700,48900,48850,48900,48850,105
|
|
20240618,091900,101768350,48850,48950,48950,48850,242
|
|
20240618,091800,89934200,48950,48950,48950,48950,17
|
|
20240618,091700,89102050,48950,48950,48950,48950,3
|
|
20240618,091600,88955200,48950,49050,49050,48950,10
|
|
20240618,091500,88465100,49050,49000,49050,49000,203
|
|
20240618,091400,78515550,49050,49050,49050,49050,170
|
|
20240618,091300,70177050,49100,49100,49100,49100,16
|
|
20240618,091200,69391450,49100,49100,49100,49100,64
|
|
20240618,091100,66249050,49050,49050,49050,49050,51
|
|
20240618,091000,63747500,49100,49200,49200,49100,28
|
|
20240618,090900,62371900,49200,49200,49250,49050,109
|
|
20240618,090800,57008400,49200,49100,49200,49100,2
|
|
20240618,090700,56910100,49250,49200,49250,49200,5
|
|
20240618,090600,56663900,49300,49250,49300,49200,123
|
|
20240618,090500,50600250,49300,48900,49300,48900,192
|
|
20240618,090400,41191750,48750,48950,48950,48750,201
|
|
20240618,090300,31372350,49000,49200,49200,49000,35
|
|
20240618,090200,29656650,49200,49200,49200,49200,0
|
|
20240618,090100,29656650,49200,49500,49500,49200,3
|
|
20240618,090000,29508500,48950,48800,48950,48800,604
|