672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200900,656008350,47950,47950,47950,47950,83
|
|
20240620,200800,656008350,47950,47950,47950,47950,0
|
|
20240620,200700,656008350,47950,47950,47950,47950,0
|
|
20240620,200600,656008350,47950,47950,47950,47950,0
|
|
20240620,200500,656008350,47950,47950,47950,47950,0
|
|
20240620,200400,656008350,47950,47950,47950,47950,0
|
|
20240620,200300,656008350,47950,47950,47950,47950,0
|
|
20240620,200200,656008350,47950,47950,47950,47950,0
|
|
20240620,200100,656008350,47950,47950,47950,47950,0
|
|
20240620,200000,656008350,47950,47950,47950,47950,0
|
|
20240620,195900,656008350,47950,47950,47950,47950,0
|
|
20240620,195800,656008350,47950,47950,47950,47950,0
|
|
20240620,195700,656008350,47950,47950,47950,47950,0
|
|
20240620,195600,656008350,47950,47950,47950,47950,0
|
|
20240620,195500,656008350,47950,47950,47950,47950,0
|
|
20240620,195400,656008350,47950,47950,47950,47950,0
|
|
20240620,195300,656008350,47950,47950,47950,47950,0
|
|
20240620,195200,656008350,47950,47950,47950,47950,0
|
|
20240620,195100,656008350,47950,47950,47950,47950,0
|
|
20240620,195000,656008350,47950,47950,47950,47950,0
|
|
20240620,194900,656008350,47950,47950,47950,47950,0
|
|
20240620,194800,656008350,47950,47950,47950,47950,0
|
|
20240620,194700,656008350,47950,47950,47950,47950,0
|
|
20240620,194600,656008350,47950,47950,47950,47950,0
|
|
20240620,194500,656008350,47950,47950,47950,47950,0
|
|
20240620,194400,656008350,47950,47950,47950,47950,0
|
|
20240620,194300,656008350,47950,47950,47950,47950,0
|
|
20240620,194200,656008350,47950,47950,47950,47950,0
|
|
20240620,194100,656008350,47950,47950,47950,47950,0
|
|
20240620,194000,656008350,47950,47950,47950,47950,0
|
|
20240620,193900,656008350,47950,47950,47950,47950,83
|
|
20240620,193800,656008350,47950,47950,47950,47950,0
|
|
20240620,193700,656008350,47950,47950,47950,47950,0
|
|
20240620,193600,656008350,47950,47950,47950,47950,0
|
|
20240620,193500,656008350,47950,47950,47950,47950,0
|
|
20240620,193400,656008350,47950,47950,47950,47950,0
|
|
20240620,193300,656008350,47950,47950,47950,47950,0
|
|
20240620,193200,656008350,47950,47950,47950,47950,0
|
|
20240620,193100,656008350,47950,47950,47950,47950,0
|
|
20240620,193000,656008350,47950,47950,47950,47950,0
|
|
20240620,192900,656008350,47950,47950,47950,47950,0
|
|
20240620,192800,656008350,47950,47950,47950,47950,0
|
|
20240620,192700,656008350,47950,47950,47950,47950,0
|
|
20240620,192600,656008350,47950,47950,47950,47950,0
|
|
20240620,192500,656008350,47950,47950,47950,47950,0
|
|
20240620,192400,656008350,47950,47950,47950,47950,0
|
|
20240620,192300,656008350,47950,47950,47950,47950,0
|
|
20240620,192200,656008350,47950,47950,47950,47950,0
|
|
20240620,192100,656008350,47950,47950,47950,47950,0
|
|
20240620,192000,656008350,47950,47950,47950,47950,0
|
|
20240620,191900,656008350,47950,47950,47950,47950,0
|
|
20240620,191800,656008350,47950,47950,47950,47950,0
|
|
20240620,191700,656008350,47950,47950,47950,47950,0
|
|
20240620,191600,656008350,47950,47950,47950,47950,0
|
|
20240620,191500,656008350,47950,47950,47950,47950,0
|
|
20240620,191400,656008350,47950,47950,47950,47950,0
|
|
20240620,191300,656008350,47950,47950,47950,47950,0
|
|
20240620,191200,656008350,47950,47950,47950,47950,0
|
|
20240620,191100,656008350,47950,47950,47950,47950,0
|
|
20240620,191000,656008350,47950,47950,47950,47950,0
|
|
20240620,190900,656008350,47950,47950,47950,47950,83
|
|
20240620,190800,656008350,47950,47950,47950,47950,0
|
|
20240620,190700,656008350,47950,47950,47950,47950,0
|
|
20240620,190600,656008350,47950,47950,47950,47950,0
|
|
20240620,190500,656008350,47950,47950,47950,47950,0
|
|
20240620,190400,656008350,47950,47950,47950,47950,0
|
|
20240620,190300,656008350,47950,47950,47950,47950,0
|
|
20240620,190200,656008350,47950,47950,47950,47950,0
|
|
20240620,190100,656008350,47950,47950,47950,47950,0
|
|
20240620,190000,656008350,47950,47950,47950,47950,0
|
|
20240620,185900,656008350,47950,47950,47950,47950,0
|
|
20240620,185800,656008350,47950,47950,47950,47950,0
|
|
20240620,185700,656008350,47950,47950,47950,47950,0
|
|
20240620,185600,656008350,47950,47950,47950,47950,0
|
|
20240620,185500,656008350,47950,47950,47950,47950,0
|
|
20240620,185400,656008350,47950,47950,47950,47950,0
|
|
20240620,185300,656008350,47950,47950,47950,47950,0
|
|
20240620,185200,656008350,47950,47950,47950,47950,0
|
|
20240620,185100,656008350,47950,47950,47950,47950,0
|
|
20240620,185000,656008350,47950,47950,47950,47950,0
|
|
20240620,184900,656008350,47950,47950,47950,47950,0
|
|
20240620,184800,656008350,47950,47950,47950,47950,0
|
|
20240620,184700,656008350,47950,47950,47950,47950,0
|
|
20240620,184600,656008350,47950,47950,47950,47950,0
|
|
20240620,184500,656008350,47950,47950,47950,47950,0
|
|
20240620,184400,656008350,47950,47950,47950,47950,0
|
|
20240620,184300,656008350,47950,47950,47950,47950,0
|
|
20240620,184200,656008350,47950,47950,47950,47950,0
|
|
20240620,184100,656008350,47950,47950,47950,47950,0
|
|
20240620,184000,656008350,47950,47950,47950,47950,0
|
|
20240620,183900,656008350,47950,47950,47950,47950,83
|
|
20240620,183800,656008350,47950,47950,47950,47950,0
|
|
20240620,183700,656008350,47950,47950,47950,47950,0
|
|
20240620,183600,656008350,47950,47950,47950,47950,0
|
|
20240620,183500,656008350,47950,47950,47950,47950,0
|
|
20240620,183400,656008350,47950,47950,47950,47950,0
|
|
20240620,183300,656008350,47950,47950,47950,47950,0
|
|
20240620,183200,656008350,47950,47950,47950,47950,0
|
|
20240620,183100,656008350,47950,47950,47950,47950,0
|
|
20240620,183000,656008350,47950,47950,47950,47950,0
|
|
20240620,182900,656008350,47950,47950,47950,47950,0
|
|
20240620,182800,656008350,47950,47950,47950,47950,0
|
|
20240620,182700,656008350,47950,47950,47950,47950,0
|
|
20240620,182600,656008350,47950,47950,47950,47950,0
|
|
20240620,182500,656008350,47950,47950,47950,47950,0
|
|
20240620,182400,656008350,47950,47950,47950,47950,0
|
|
20240620,182300,656008350,47950,47950,47950,47950,0
|
|
20240620,182200,656008350,47950,47950,47950,47950,0
|
|
20240620,182100,656008350,47950,47950,47950,47950,0
|
|
20240620,182000,656008350,47950,47950,47950,47950,0
|
|
20240620,181900,656008350,47950,47950,47950,47950,0
|
|
20240620,181800,656008350,47950,47950,47950,47950,0
|
|
20240620,181700,656008350,47950,47950,47950,47950,0
|
|
20240620,181600,656008350,47950,47950,47950,47950,0
|
|
20240620,181500,656008350,47950,47950,47950,47950,0
|
|
20240620,181400,656008350,47950,47950,47950,47950,0
|
|
20240620,181300,656008350,47950,47950,47950,47950,0
|
|
20240620,181200,656008350,47950,47950,47950,47950,0
|
|
20240620,181100,656008350,47950,47950,47950,47950,0
|
|
20240620,181000,656008350,47950,47950,47950,47950,0
|
|
20240620,180900,656008350,47950,47950,47950,47950,83
|
|
20240620,180800,656008350,47950,47950,47950,47950,0
|
|
20240620,180700,656008350,47950,47950,47950,47950,0
|
|
20240620,180600,656008350,47950,47950,47950,47950,0
|
|
20240620,180500,656008350,47950,47950,47950,47950,0
|
|
20240620,180400,656008350,47950,47950,47950,47950,0
|
|
20240620,180300,656008350,47950,47950,47950,47950,0
|
|
20240620,180200,656008350,47950,47950,47950,47950,0
|
|
20240620,180100,656008350,47950,47950,47950,47950,0
|
|
20240620,180000,656008350,47950,47950,47950,47950,0
|
|
20240620,175900,656008350,47950,47950,47950,47950,0
|
|
20240620,175800,656008350,47950,47950,47950,47950,0
|
|
20240620,175700,656008350,47950,47950,47950,47950,0
|
|
20240620,175600,656008350,47950,47950,47950,47950,0
|
|
20240620,175500,656008350,47950,47950,47950,47950,0
|
|
20240620,175400,656008350,47950,47950,47950,47950,0
|
|
20240620,175300,656008350,47950,47950,47950,47950,0
|
|
20240620,175200,656008350,47950,47950,47950,47950,0
|
|
20240620,175100,656008350,47950,47950,47950,47950,0
|
|
20240620,175000,656008350,47950,47950,47950,47950,0
|
|
20240620,174900,656008350,47950,47950,47950,47950,0
|
|
20240620,174800,656008350,47950,47950,47950,47950,0
|
|
20240620,174700,656008350,47950,47950,47950,47950,0
|
|
20240620,174600,656008350,47950,47950,47950,47950,0
|
|
20240620,174500,656008350,47950,47950,47950,47950,0
|
|
20240620,174400,656008350,47950,47950,47950,47950,0
|
|
20240620,174300,656008350,47950,47950,47950,47950,0
|
|
20240620,174200,656008350,47950,47950,47950,47950,0
|
|
20240620,174100,656008350,47950,47950,47950,47950,0
|
|
20240620,174000,656008350,47950,47950,47950,47950,0
|
|
20240620,173900,656008350,47950,47950,47950,47950,83
|
|
20240620,173800,656008350,47950,47950,47950,47950,0
|
|
20240620,173700,656008350,47950,47950,47950,47950,0
|
|
20240620,173600,656008350,47950,47950,47950,47950,0
|
|
20240620,173500,656008350,47950,47950,47950,47950,0
|
|
20240620,173400,656008350,47950,47950,47950,47950,0
|
|
20240620,173300,656008350,47950,47950,47950,47950,0
|
|
20240620,173200,656008350,47950,47950,47950,47950,0
|
|
20240620,173100,656008350,47950,47950,47950,47950,0
|
|
20240620,173000,656008350,47950,47950,47950,47950,0
|
|
20240620,172900,656008350,47950,47950,47950,47950,0
|
|
20240620,172800,656008350,47950,47950,47950,47950,0
|
|
20240620,172700,656008350,47950,47950,47950,47950,0
|
|
20240620,172600,656008350,47950,47950,47950,47950,0
|
|
20240620,172500,656008350,47950,47950,47950,47950,0
|
|
20240620,172400,656008350,47950,47950,47950,47950,0
|
|
20240620,172300,656008350,47950,47950,47950,47950,0
|
|
20240620,172200,656008350,47950,47950,47950,47950,0
|
|
20240620,172100,656008350,47950,47950,47950,47950,0
|
|
20240620,172000,656008350,47950,47950,47950,47950,0
|
|
20240620,171900,656008350,47950,47950,47950,47950,0
|
|
20240620,171800,656008350,47950,47950,47950,47950,0
|
|
20240620,171700,656008350,47950,47950,47950,47950,0
|
|
20240620,171600,656008350,47950,47950,47950,47950,0
|
|
20240620,171500,656008350,47950,47950,47950,47950,0
|
|
20240620,171400,656008350,47950,47950,47950,47950,0
|
|
20240620,171300,656008350,47950,47950,47950,47950,0
|
|
20240620,171200,656008350,47950,47950,47950,47950,0
|
|
20240620,171100,656008350,47950,47950,47950,47950,0
|
|
20240620,171000,656008350,47950,47950,47950,47950,0
|
|
20240620,170900,656008350,47950,47950,47950,47950,83
|
|
20240620,170800,656008350,47950,47950,47950,47950,0
|
|
20240620,170700,656008350,47950,47950,47950,47950,0
|
|
20240620,170600,656008350,47950,47950,47950,47950,0
|
|
20240620,170500,656008350,47950,47950,47950,47950,0
|
|
20240620,170400,656008350,47950,47950,47950,47950,0
|
|
20240620,170300,656008350,47950,47950,47950,47950,0
|
|
20240620,170200,656008350,47950,47950,47950,47950,0
|
|
20240620,170100,656008350,47950,47950,47950,47950,0
|
|
20240620,170000,656008350,47950,47950,47950,47950,0
|
|
20240620,165900,656008350,47950,47950,47950,47950,0
|
|
20240620,165800,656008350,47950,47950,47950,47950,0
|
|
20240620,165700,656008350,47950,47950,47950,47950,0
|
|
20240620,165600,656008350,47950,47950,47950,47950,0
|
|
20240620,165500,656008350,47950,47950,47950,47950,0
|
|
20240620,165400,656008350,47950,47950,47950,47950,0
|
|
20240620,165300,656008350,47950,47950,47950,47950,0
|
|
20240620,165200,656008350,47950,47950,47950,47950,0
|
|
20240620,165100,656008350,47950,47950,47950,47950,0
|
|
20240620,165000,656008350,47950,47950,47950,47950,0
|
|
20240620,164900,656008350,47950,47950,47950,47950,0
|
|
20240620,164800,656008350,47950,47950,47950,47950,0
|
|
20240620,164700,656008350,47950,47950,47950,47950,0
|
|
20240620,164600,656008350,47950,47950,47950,47950,0
|
|
20240620,164500,656008350,47950,47950,47950,47950,0
|
|
20240620,164400,656008350,47950,47950,47950,47950,0
|
|
20240620,164300,656008350,47950,47950,47950,47950,0
|
|
20240620,164200,656008350,47950,47950,47950,47950,0
|
|
20240620,164100,656008350,47950,47950,47950,47950,0
|
|
20240620,164000,656008350,47950,47950,47950,47950,0
|
|
20240620,163900,656008350,47950,47950,47950,47950,83
|
|
20240620,163800,656008350,47950,47950,47950,47950,0
|
|
20240620,163700,656008350,47950,47950,47950,47950,0
|
|
20240620,163600,656008350,47950,47950,47950,47950,0
|
|
20240620,163500,656008350,47950,47950,47950,47950,0
|
|
20240620,163400,656008350,47950,47950,47950,47950,0
|
|
20240620,163300,656008350,47950,47950,47950,47950,0
|
|
20240620,163200,656008350,47950,47950,47950,47950,0
|
|
20240620,163100,656008350,47950,47950,47950,47950,0
|
|
20240620,163000,656008350,47950,47950,47950,47950,0
|
|
20240620,162900,656008350,47950,47950,47950,47950,0
|
|
20240620,162800,656008350,47950,47950,47950,47950,0
|
|
20240620,162700,656008350,47950,47950,47950,47950,0
|
|
20240620,162600,656008350,47950,47950,47950,47950,0
|
|
20240620,162500,656008350,47950,47950,47950,47950,0
|
|
20240620,162400,656008350,47950,47950,47950,47950,0
|
|
20240620,162300,656008350,47950,47950,47950,47950,0
|
|
20240620,162200,656008350,47950,47950,47950,47950,0
|
|
20240620,162100,656008350,47950,47950,47950,47950,0
|
|
20240620,162000,656008350,47950,47950,47950,47950,0
|
|
20240620,161900,656008350,47950,47950,47950,47950,0
|
|
20240620,161800,656008350,47950,47950,47950,47950,0
|
|
20240620,161700,656008350,47950,47950,47950,47950,0
|
|
20240620,161600,656008350,47950,47950,47950,47950,0
|
|
20240620,161500,656008350,47950,47950,47950,47950,0
|
|
20240620,161400,656008350,47950,47950,47950,47950,0
|
|
20240620,161300,656008350,47950,47950,47950,47950,0
|
|
20240620,161200,656008350,47950,47950,47950,47950,0
|
|
20240620,161100,656008350,47950,47950,47950,47950,0
|
|
20240620,161000,656008350,47950,47950,47950,47950,0
|
|
20240620,160900,656008350,47950,47950,47950,47950,83
|
|
20240620,160800,656008350,47950,47950,47950,47950,0
|
|
20240620,160700,656008350,47950,47950,47950,47950,0
|
|
20240620,160600,656008350,47950,47950,47950,47950,0
|
|
20240620,160500,656008350,47950,47950,47950,47950,0
|
|
20240620,160400,656008350,47950,47950,47950,47950,0
|
|
20240620,160300,656008350,47950,47950,47950,47950,0
|
|
20240620,160200,656008350,47950,47950,47950,47950,0
|
|
20240620,160100,656008350,47950,47950,47950,47950,0
|
|
20240620,160000,656008350,47950,47950,47950,47950,0
|
|
20240620,155900,656008350,47950,47950,47950,47950,0
|
|
20240620,155800,656008350,47950,47950,47950,47950,0
|
|
20240620,155700,656008350,47950,47950,47950,47950,0
|
|
20240620,155600,656008350,47950,47950,47950,47950,0
|
|
20240620,155500,656008350,47950,47950,47950,47950,0
|
|
20240620,155400,656008350,47950,47950,47950,47950,0
|
|
20240620,155300,656008350,47950,47950,47950,47950,0
|
|
20240620,155200,656008350,47950,47950,47950,47950,0
|
|
20240620,155100,656008350,47950,47950,47950,47950,0
|
|
20240620,155000,656008350,47950,47950,47950,47950,0
|
|
20240620,154900,656008350,47950,47950,47950,47950,0
|
|
20240620,154800,656008350,47950,47950,47950,47950,0
|
|
20240620,154700,656008350,47950,47950,47950,47950,0
|
|
20240620,154600,656008350,47950,47950,47950,47950,0
|
|
20240620,154500,656008350,47950,47950,47950,47950,0
|
|
20240620,154400,656008350,47950,47950,47950,47950,0
|
|
20240620,154300,656008350,47950,47950,47950,47950,0
|
|
20240620,154200,656008350,47950,47950,47950,47950,0
|
|
20240620,154100,656008350,47950,47950,47950,47950,0
|
|
20240620,154000,656008350,47950,47950,47950,47950,0
|
|
20240620,153900,656008350,47950,47950,47950,47950,83
|
|
20240620,153800,656008350,47950,47950,47950,47950,0
|
|
20240620,153700,656008350,47950,47950,47950,47950,0
|
|
20240620,153600,656008350,47950,47950,47950,47950,0
|
|
20240620,153500,656008350,47950,47950,47950,47950,0
|
|
20240620,153400,656008350,47950,47950,47950,47950,0
|
|
20240620,153300,656008350,47950,47950,47950,47950,0
|
|
20240620,153200,656008350,47950,47950,47950,47950,0
|
|
20240620,153100,656008350,47950,47950,47950,47950,0
|
|
20240620,153000,656008350,47950,47950,47950,47950,83
|
|
20240620,152900,652028500,48100,48100,48100,48100,0
|
|
20240620,152800,652028500,48100,48100,48100,48100,0
|
|
20240620,152700,652028500,48100,48100,48100,48100,0
|
|
20240620,152600,652028500,48100,48100,48100,48100,0
|
|
20240620,152500,652028500,48100,48100,48100,48100,0
|
|
20240620,152400,652028500,48100,48100,48100,48100,0
|
|
20240620,152300,652028500,48100,48100,48100,48100,0
|
|
20240620,152200,652028500,48100,48100,48100,48100,0
|
|
20240620,152100,652028500,48100,48100,48100,48100,0
|
|
20240620,152000,652028500,48100,48100,48100,48100,0
|
|
20240620,151900,652028500,48100,48100,48100,48100,1
|
|
20240620,151800,651980400,48100,48100,48100,47950,142
|
|
20240620,151700,645170900,47950,48000,48000,47950,8
|
|
20240620,151600,644787250,47950,47950,47950,47950,0
|
|
20240620,151500,644787250,47950,48000,48000,47950,272
|
|
20240620,151400,631736850,48000,48000,48000,48000,0
|
|
20240620,151300,631736850,48000,48000,48000,48000,0
|
|
20240620,151200,631736850,48000,48000,48000,48000,0
|
|
20240620,151100,631736850,48000,48000,48000,48000,9
|
|
20240620,151000,631304850,48000,48000,48000,48000,1
|
|
20240620,150900,631256850,48050,48050,48050,48050,50
|
|
20240620,150800,628854350,48000,48000,48000,48000,0
|
|
20240620,150700,628854350,48000,48000,48000,48000,0
|
|
20240620,150600,628854350,48000,48000,48000,48000,5
|
|
20240620,150500,628614350,48050,48050,48050,48050,0
|
|
20240620,150400,628614350,48050,48050,48050,48050,0
|
|
20240620,150300,628614350,48050,48050,48050,48050,30
|
|
20240620,150200,627172850,48050,48050,48050,48050,2
|
|
20240620,150100,627076750,48100,48050,48100,48050,52
|
|
20240620,150000,624575600,48050,48050,48050,48050,52
|
|
20240620,145900,622077000,48100,48100,48100,48100,0
|
|
20240620,145800,622077000,48100,48100,48100,48100,0
|
|
20240620,145700,622077000,48100,48100,48100,48100,100
|
|
20240620,145600,617267000,48100,48100,48100,48100,0
|
|
20240620,145500,617267000,48100,48100,48100,48100,0
|
|
20240620,145400,617267000,48100,48100,48100,48100,2
|
|
20240620,145300,617170800,48000,48000,48000,48000,16
|
|
20240620,145200,616402800,48000,47950,48000,47950,23
|
|
20240620,145100,615299800,47950,48000,48000,47950,16
|
|
20240620,145000,614532300,48000,48000,48000,48000,0
|
|
20240620,144900,614532300,48000,48000,48000,48000,85
|
|
20240620,144800,610452300,48050,48050,48050,48050,3
|
|
20240620,144700,610308150,48100,48100,48100,48100,0
|
|
20240620,144600,610308150,48100,48100,48100,48100,2
|
|
20240620,144500,610211950,48050,48050,48050,48050,1
|
|
20240620,144400,610163900,48100,48100,48100,48100,10
|
|
20240620,144300,609682900,48100,48100,48100,48100,3
|
|
20240620,144200,609538600,48100,48100,48100,48100,15
|
|
20240620,144100,608817100,48100,48100,48100,48100,0
|
|
20240620,144000,608817100,48100,48100,48100,48100,3
|
|
20240620,143900,608672800,48100,48100,48100,48100,1
|
|
20240620,143800,608624700,48000,48000,48000,48000,5
|
|
20240620,143700,608384700,48000,48150,48150,48000,22
|
|
20240620,143600,607328400,47950,48000,48000,47950,28
|
|
20240620,143500,605985750,48150,48150,48150,48150,4
|
|
20240620,143400,605793150,48150,48150,48150,48150,0
|
|
20240620,143300,605793150,48150,48150,48150,48150,0
|
|
20240620,143200,605793150,48150,48200,48200,48150,16
|
|
20240620,143100,605022700,48200,48150,48200,48150,300
|
|
20240620,143000,590563200,48200,48200,48200,48200,0
|
|
20240620,142900,590563200,48200,48200,48200,48200,0
|
|
20240620,142800,590563200,48200,48200,48200,48200,0
|
|
20240620,142700,590563200,48200,48200,48200,48200,0
|
|
20240620,142600,590563200,48200,48200,48200,48200,67
|
|
20240620,142500,587333800,48350,48350,48350,48350,0
|
|
20240620,142400,587333800,48350,48350,48350,48350,0
|
|
20240620,142300,587333800,48350,48300,48350,47950,31
|
|
20240620,142200,585845400,48350,48300,48350,48300,2
|
|
20240620,142100,585748750,48000,48000,48000,48000,1
|
|
20240620,142000,585700750,48350,48350,48350,48350,0
|
|
20240620,141900,585700750,48350,48350,48350,48350,1
|
|
20240620,141800,585652400,48300,48000,48300,47950,16
|
|
20240620,141700,584883000,48250,48250,48250,48050,7
|
|
20240620,141600,584546250,48200,48200,48200,48200,594
|
|
20240620,141500,555915450,48200,48200,48200,48200,0
|
|
20240620,141400,555915450,48200,48200,48200,48200,0
|
|
20240620,141300,555915450,48200,48200,48200,48200,1
|
|
20240620,141200,555867250,48150,48150,48150,48150,1
|
|
20240620,141100,555819100,48200,48200,48200,48100,107
|
|
20240620,141000,550662250,48200,48050,48200,48050,3
|
|
20240620,140900,550517950,48200,48050,48200,48050,371
|
|
20240620,140800,532691150,48000,47900,48000,47900,37
|
|
20240620,140700,530915250,47900,48000,48000,47900,140
|
|
20240620,140600,524209000,48000,48000,48000,48000,3
|
|
20240620,140500,524065000,48000,48000,48000,48000,0
|
|
20240620,140400,524065000,48000,48000,48000,48000,0
|
|
20240620,140300,524065000,48000,48000,48000,48000,0
|
|
20240620,140200,524065000,48000,48000,48000,48000,0
|
|
20240620,140100,524065000,48000,48000,48000,47900,71
|
|
20240620,140000,520663850,47900,47950,47950,47900,300
|
|
20240620,135900,506293350,48000,48000,48000,48000,1
|
|
20240620,135800,506245350,47950,47950,47950,47950,37
|
|
20240620,135700,504471200,48000,48000,48000,48000,0
|
|
20240620,135600,504471200,48000,47950,48000,47950,71
|
|
20240620,135500,501066700,48000,48000,48000,48000,2
|
|
20240620,135400,500970700,48000,48000,48000,48000,11
|
|
20240620,135300,500442700,47950,47950,47950,47950,258
|
|
20240620,135200,488071600,48000,47950,48000,47950,133
|
|
20240620,135100,481694200,48000,47950,48000,47950,11
|
|
20240620,135000,481166700,48000,48000,48000,48000,2
|
|
20240620,134900,481070700,48050,48000,48050,48000,6
|
|
20240620,134800,480782650,48000,48000,48000,48000,191
|
|
20240620,134700,471614650,48050,48050,48050,48050,0
|
|
20240620,134600,471614650,48050,48050,48050,48050,0
|
|
20240620,134500,471614650,48050,48050,48050,48050,10
|
|
20240620,134400,471134150,48050,48050,48050,48050,6
|
|
20240620,134300,470845850,48050,48050,48050,48050,0
|
|
20240620,134200,470845850,48050,48050,48050,48050,2
|
|
20240620,134100,470749750,48050,48050,48050,48050,22
|
|
20240620,134000,469692650,48050,48050,48050,48050,1
|
|
20240620,133900,469644600,48050,48050,48050,48050,0
|
|
20240620,133800,469644600,48050,48050,48050,48050,0
|
|
20240620,133700,469644600,48050,48050,48050,48050,1
|
|
20240620,133600,469596550,48050,48050,48050,48050,0
|
|
20240620,133500,469596550,48050,48050,48050,48050,0
|
|
20240620,133400,469596550,48050,48050,48050,48050,0
|
|
20240620,133300,469596550,48050,48050,48050,48050,1
|
|
20240620,133200,469548500,48050,48050,48050,48050,0
|
|
20240620,133100,469548500,48050,48050,48050,48050,15
|
|
20240620,133000,468827750,48050,48050,48050,48050,0
|
|
20240620,132900,468827750,48050,48050,48050,48050,11
|
|
20240620,132800,468299200,48050,48050,48050,48050,0
|
|
20240620,132700,468299200,48050,48050,48050,48050,0
|
|
20240620,132600,468299200,48050,48050,48050,48050,0
|
|
20240620,132500,468299200,48050,48050,48050,48050,0
|
|
20240620,132400,468299200,48050,48050,48050,48050,0
|
|
20240620,132300,468299200,48050,48050,48050,48050,0
|
|
20240620,132200,468299200,48050,48050,48050,48050,0
|
|
20240620,132100,468299200,48050,48050,48050,48050,13
|
|
20240620,132000,467674550,48050,48050,48050,48050,0
|
|
20240620,131900,467674550,48050,48050,48050,48050,0
|
|
20240620,131800,467674550,48050,48050,48050,48050,0
|
|
20240620,131700,467674550,48050,48050,48050,48050,0
|
|
20240620,131600,467674550,48050,48050,48050,48050,0
|
|
20240620,131500,467674550,48050,48050,48050,48050,270
|
|
20240620,131400,454701050,48000,48000,48000,48000,0
|
|
20240620,131300,454701050,48000,48000,48000,48000,6
|
|
20240620,131200,454413050,48000,48000,48000,48000,18
|
|
20240620,131100,453549050,48000,48000,48000,48000,0
|
|
20240620,131000,453549050,48000,48000,48000,48000,0
|
|
20240620,130900,453549050,48000,48000,48000,48000,3
|
|
20240620,130800,453405050,48000,48000,48000,48000,1
|
|
20240620,130700,453357050,48000,48000,48000,48000,6
|
|
20240620,130600,453069050,48000,48000,48000,48000,0
|
|
20240620,130500,453069050,48000,48000,48000,48000,0
|
|
20240620,130400,453069050,48000,48000,48000,48000,0
|
|
20240620,130300,453069050,48000,48000,48000,48000,0
|
|
20240620,130200,453069050,48000,48000,48000,48000,108
|
|
20240620,130100,447885050,48000,48000,48000,48000,0
|
|
20240620,130000,447885050,48000,48000,48000,48000,466
|
|
20240620,125900,425517050,48000,48050,48050,48000,5
|
|
20240620,125800,425277000,48050,48050,48050,48050,17
|
|
20240620,125700,424460150,48050,48050,48050,48050,0
|
|
20240620,125600,424460150,48050,48050,48050,48050,40
|
|
20240620,125500,422538150,48050,48050,48050,48050,70
|
|
20240620,125400,419174650,48100,48100,48100,48100,0
|
|
20240620,125300,419174650,48100,48100,48100,48100,180
|
|
20240620,125200,410516650,48100,48100,48100,48100,0
|
|
20240620,125100,410516650,48100,48100,48100,48100,0
|
|
20240620,125000,410516650,48100,48100,48100,48100,20
|
|
20240620,124900,409554650,48100,48100,48100,48100,11
|
|
20240620,124800,409025550,48100,48100,48100,48100,0
|
|
20240620,124700,409025550,48100,48200,48200,48100,7
|
|
20240620,124600,408688450,48200,48200,48200,48200,3
|
|
20240620,124500,408543850,48200,48200,48200,48200,1
|
|
20240620,124400,408495650,48200,48200,48200,48200,10
|
|
20240620,124300,408013650,48200,48200,48200,48200,1
|
|
20240620,124200,407965450,48150,48150,48200,48150,12
|
|
20240620,124100,407387600,48200,48150,48200,48150,11
|
|
20240620,124000,406857900,48100,48100,48100,48100,0
|
|
20240620,123900,406857900,48100,48150,48150,48100,15
|
|
20240620,123800,406136250,48200,48200,48200,48200,10
|
|
20240620,123700,405654250,48200,48200,48200,48200,0
|
|
20240620,123600,405654250,48200,48200,48200,48200,0
|
|
20240620,123500,405654250,48200,48200,48200,48200,0
|
|
20240620,123400,405654250,48200,48200,48200,48200,0
|
|
20240620,123300,405654250,48200,48200,48200,48200,1
|
|
20240620,123200,405606050,48150,48150,48150,48150,32
|
|
20240620,123100,404065250,48100,48150,48200,48100,29
|
|
20240620,123000,402668850,48200,48200,48200,48200,2
|
|
20240620,122900,402572450,48200,48150,48200,48150,2
|
|
20240620,122800,402476100,48150,48150,48150,48150,36
|
|
20240620,122700,400742700,48200,48200,48200,48200,1
|
|
20240620,122600,400694500,48200,48200,48200,48200,1
|
|
20240620,122500,400646300,48200,48200,48200,48200,0
|
|
20240620,122400,400646300,48200,48200,48200,48200,0
|
|
20240620,122300,400646300,48200,48200,48200,48200,0
|
|
20240620,122200,400646300,48200,48200,48200,48200,0
|
|
20240620,122100,400646300,48200,48200,48200,48200,0
|
|
20240620,122000,400646300,48200,48200,48200,48200,0
|
|
20240620,121900,400646300,48200,48200,48200,48200,0
|
|
20240620,121800,400646300,48200,48200,48200,48200,4
|
|
20240620,121700,400453500,48200,48200,48200,48200,34
|
|
20240620,121600,398814700,48200,48100,48200,48100,17
|
|
20240620,121500,397996900,48100,48100,48100,48100,3
|
|
20240620,121400,397852600,48100,48100,48100,48100,8
|
|
20240620,121300,397467800,47950,47950,47950,47950,0
|
|
20240620,121200,397467800,47950,47950,47950,47950,4
|
|
20240620,121100,397276000,47950,47950,47950,47950,0
|
|
20240620,121000,397276000,47950,47950,47950,47950,7
|
|
20240620,120900,396940350,48000,48000,48000,48000,0
|
|
20240620,120800,396940350,48000,48000,48000,48000,1
|
|
20240620,120700,396892350,47950,48000,48000,47950,4
|
|
20240620,120600,396700500,48000,48000,48000,48000,1
|
|
20240620,120500,396652500,47950,48000,48000,47950,116
|
|
20240620,120400,391089300,48000,48050,48050,48000,750
|
|
20240620,120300,355088350,48050,48050,48050,48050,5
|
|
20240620,120200,354848100,48050,48050,48050,48050,30
|
|
20240620,120100,353406600,48050,48050,48050,48050,0
|
|
20240620,120000,353406600,48050,48100,48100,48050,22
|
|
20240620,115900,352349400,48100,48100,48100,48100,0
|
|
20240620,115800,352349400,48100,48100,48100,48100,2
|
|
20240620,115700,352253200,48100,48100,48100,48100,0
|
|
20240620,115600,352253200,48100,48100,48100,48100,0
|
|
20240620,115500,352253200,48100,48100,48100,48100,0
|
|
20240620,115400,352253200,48100,48100,48100,48100,1
|
|
20240620,115300,352205100,48000,48000,48000,48000,0
|
|
20240620,115200,352205100,48000,48000,48000,48000,0
|
|
20240620,115100,352205100,48000,48000,48000,48000,10
|
|
20240620,115000,351725100,48050,48050,48050,48050,0
|
|
20240620,114900,351725100,48050,48050,48050,48050,10
|
|
20240620,114800,351244600,48100,48100,48100,48100,4
|
|
20240620,114700,351052200,48100,48100,48100,48100,1
|
|
20240620,114600,351004100,48000,48000,48000,48000,141
|
|
20240620,114500,344236100,48050,48050,48050,48050,159
|
|
20240620,114400,336596150,48100,48100,48100,48100,0
|
|
20240620,114300,336596150,48100,48100,48100,48100,0
|
|
20240620,114200,336596150,48100,48100,48100,48100,0
|
|
20240620,114100,336596150,48100,48100,48100,48100,0
|
|
20240620,114000,336596150,48100,48100,48100,48100,0
|
|
20240620,113900,336596150,48100,48100,48100,48100,2
|
|
20240620,113800,336499950,48100,48100,48100,48100,0
|
|
20240620,113700,336499950,48100,48100,48100,48100,2
|
|
20240620,113600,336403750,48100,48100,48100,48100,0
|
|
20240620,113500,336403750,48100,48100,48100,48100,1
|
|
20240620,113400,336355650,48100,48100,48100,48100,6
|
|
20240620,113300,336067050,48100,48100,48100,48100,0
|
|
20240620,113200,336067050,48100,48100,48100,48100,1
|
|
20240620,113100,336018950,48050,48050,48050,48050,21
|
|
20240620,113000,335009900,48050,48050,48050,48050,2
|
|
20240620,112900,334913800,48050,48050,48050,48050,10
|
|
20240620,112800,334433300,48050,48050,48050,48050,1
|
|
20240620,112700,334385250,48050,48050,48050,48050,0
|
|
20240620,112600,334385250,48050,48050,48050,48050,0
|
|
20240620,112500,334385250,48050,48100,48100,48050,13
|
|
20240620,112400,333760150,48050,48050,48050,48050,0
|
|
20240620,112300,333760150,48050,48050,48050,48050,0
|
|
20240620,112200,333760150,48050,48050,48050,48050,0
|
|
20240620,112100,333760150,48050,48050,48050,48050,0
|
|
20240620,112000,333760150,48050,48050,48050,48050,0
|
|
20240620,111900,333760150,48050,48050,48050,48050,0
|
|
20240620,111800,333760150,48050,48050,48100,48050,14
|
|
20240620,111700,333087400,48050,48050,48050,48050,0
|
|
20240620,111600,333087400,48050,48050,48050,48050,31
|
|
20240620,111500,331597850,48150,48150,48150,48150,1
|
|
20240620,111400,331549700,48100,48100,48100,48100,1
|
|
20240620,111300,331501600,48150,48050,48150,48050,113
|
|
20240620,111200,326066550,48050,48050,48050,48050,3
|
|
20240620,111100,325922400,48050,48050,48050,48050,10
|
|
20240620,111000,325441900,48050,48050,48050,48050,241
|
|
20240620,110900,313861850,48100,48100,48100,48100,0
|
|
20240620,110800,313861850,48100,48150,48150,48100,93
|
|
20240620,110700,309388500,48100,48100,48100,48100,4
|
|
20240620,110600,309196100,48100,48150,48150,48100,6
|
|
20240620,110500,308907400,48150,48150,48150,48150,0
|
|
20240620,110400,308907400,48150,48150,48150,48150,2
|
|
20240620,110300,308811100,48150,48150,48150,48150,1
|
|
20240620,110200,308762950,48100,48100,48100,48100,0
|
|
20240620,110100,308762950,48100,48100,48100,48100,1
|
|
20240620,110000,308714850,48100,48100,48100,48100,1
|
|
20240620,105900,308666750,48050,48100,48100,48050,185
|
|
20240620,105800,299772250,48100,48100,48100,48100,0
|
|
20240620,105700,299772250,48100,48100,48100,48100,0
|
|
20240620,105600,299772250,48100,48100,48100,48100,69
|
|
20240620,105500,296453350,48100,48100,48100,48100,0
|
|
20240620,105400,296453350,48100,48100,48100,48100,0
|
|
20240620,105300,296453350,48100,48100,48100,48100,44
|
|
20240620,105200,294336950,48100,48100,48100,48100,3
|
|
20240620,105100,294192650,48100,48100,48100,48100,174
|
|
20240620,105000,285823250,48150,48150,48150,48150,1
|
|
20240620,104900,285775100,48150,48150,48150,48150,1
|
|
20240620,104800,285726950,48100,48150,48150,48100,79
|
|
20240620,104700,281926950,48100,48100,48100,48100,2
|
|
20240620,104600,281830750,48100,48100,48100,48100,0
|
|
20240620,104500,281830750,48100,48100,48100,48100,0
|
|
20240620,104400,281830750,48100,48100,48100,48100,0
|
|
20240620,104300,281830750,48100,48100,48100,48100,26
|
|
20240620,104200,280580150,48100,48100,48100,48100,0
|
|
20240620,104100,280580150,48100,48100,48100,48100,1
|
|
20240620,104000,280532050,48100,48100,48100,48100,0
|
|
20240620,103900,280532050,48100,48100,48100,48100,0
|
|
20240620,103800,280532050,48100,48100,48100,48100,0
|
|
20240620,103700,280532050,48100,48150,48150,48100,44
|
|
20240620,103600,278413950,48150,48150,48150,48150,0
|
|
20240620,103500,278413950,48150,48150,48150,48150,0
|
|
20240620,103400,278413950,48150,48150,48150,48150,0
|
|
20240620,103300,278413950,48150,48150,48150,48150,0
|
|
20240620,103200,278413950,48150,48150,48150,48150,0
|
|
20240620,103100,278413950,48150,48150,48150,48150,0
|
|
20240620,103000,278413950,48150,48150,48150,48150,0
|
|
20240620,102900,278413950,48150,48150,48150,48150,1
|
|
20240620,102800,278365800,48100,48100,48100,48050,611
|
|
20240620,102700,249003600,48100,48100,48100,48100,0
|
|
20240620,102600,249003600,48100,48100,48100,48100,0
|
|
20240620,102500,249003600,48100,48050,48100,48050,106
|
|
20240620,102400,243905200,48050,48050,48050,48050,0
|
|
20240620,102300,243905200,48050,48200,48200,48050,430
|
|
20240620,102200,223210350,48200,48250,48250,48200,239
|
|
20240620,102100,211684950,48300,48300,48300,48300,0
|
|
20240620,102000,211684950,48300,48300,48300,48300,2
|
|
20240620,101900,211588350,48300,48300,48300,48300,227
|
|
20240620,101800,200624250,48300,48300,48300,48300,0
|
|
20240620,101700,200624250,48300,48400,48400,48300,99
|
|
20240620,101600,195839550,48400,48400,48400,48400,2
|
|
20240620,101500,195742750,48400,48350,48400,48300,309
|
|
20240620,101400,180804150,48400,48400,48400,48400,7
|
|
20240620,101300,180465350,48400,48400,48400,48400,268
|
|
20240620,101200,167494150,48400,48400,48400,48400,0
|
|
20240620,101100,167494150,48400,48500,48500,48400,151
|
|
20240620,101000,160182650,48500,48500,48500,48500,0
|
|
20240620,100900,160182650,48500,48500,48500,48500,8
|
|
20240620,100800,159794650,48500,48450,48500,48400,16
|
|
20240620,100700,159019800,48450,48500,48500,48450,132
|
|
20240620,100600,152623900,48500,48500,48500,48500,0
|
|
20240620,100500,152623900,48500,48500,48500,48500,10
|
|
20240620,100400,152138900,48650,48650,48650,48650,1
|
|
20240620,100300,152090250,48500,48500,48500,48500,0
|
|
20240620,100200,152090250,48500,48500,48500,48500,67
|
|
20240620,100100,148840750,48550,48550,48550,48550,46
|
|
20240620,100000,146607450,48650,48650,48650,48650,2
|
|
20240620,095900,146510150,48650,48550,48650,48550,9
|
|
20240620,095800,146073100,48550,48550,48550,48550,0
|
|
20240620,095700,146073100,48550,48550,48550,48550,0
|
|
20240620,095600,146073100,48550,48650,48650,48550,11
|
|
20240620,095500,145538050,48650,48650,48650,48650,5
|
|
20240620,095400,145294800,48600,48600,48600,48600,1
|
|
20240620,095300,145246200,48650,48650,48650,48650,0
|
|
20240620,095200,145246200,48650,48650,48650,48650,0
|
|
20240620,095100,145246200,48650,48600,48650,48550,9
|
|
20240620,095000,144809000,48600,48650,48650,48600,8
|
|
20240620,094900,144419850,48650,48650,48650,48650,20
|
|
20240620,094800,143446850,48700,48800,48800,48700,19
|
|
20240620,094700,142520850,48800,48900,48900,48800,34
|
|
20240620,094600,140861000,48850,48850,48850,48850,1
|
|
20240620,094500,140812150,48850,48800,48850,48800,13
|
|
20240620,094400,140177700,48800,48800,48800,48800,8
|
|
20240620,094300,139787300,48800,48800,48800,48800,10
|
|
20240620,094200,139299300,48800,48800,49000,48800,60
|
|
20240620,094100,136371100,49000,48950,49000,48950,2
|
|
20240620,094000,136273150,48800,48850,48850,48800,30
|
|
20240620,093900,134808600,48950,48950,48950,48900,60
|
|
20240620,093800,131873200,48950,49000,49000,48950,63
|
|
20240620,093700,128786250,49000,49000,49050,49000,41
|
|
20240620,093600,126775700,49000,49000,49000,48950,65
|
|
20240620,093500,123590750,49000,48950,49000,48950,45
|
|
20240620,093400,121386500,48950,48950,49000,48950,173
|
|
20240620,093300,112910000,48950,48950,48950,48950,3
|
|
20240620,093200,112763150,48950,48950,48950,48800,58
|
|
20240620,093100,109924200,49000,49000,49000,48950,11
|
|
20240620,093000,109385350,49000,48800,49000,48800,318
|
|
20240620,092900,93821600,48800,48800,48800,48800,55
|
|
20240620,092800,91137600,48800,48600,48850,48600,380
|
|
20240620,092700,72600800,48500,48500,48500,48500,0
|
|
20240620,092600,72600800,48500,48500,48500,48500,4
|
|
20240620,092500,72406800,48500,48500,48500,48500,0
|
|
20240620,092400,72406800,48500,48600,48600,48500,5
|
|
20240620,092300,72164200,48500,48500,48500,48500,203
|
|
20240620,092200,62318700,48500,48500,48500,48500,77
|
|
20240620,092100,58584200,48500,48500,48500,48500,68
|
|
20240620,092000,55286200,48500,48700,48700,48500,46
|
|
20240620,091900,53046200,48700,48600,48700,48600,102
|
|
20240620,091800,48082200,48500,48550,48550,48500,4
|
|
20240620,091700,47888050,48550,48550,48550,48550,0
|
|
20240620,091600,47888050,48550,48500,48550,48500,84
|
|
20240620,091500,43813150,48450,48300,48450,48300,156
|
|
20240620,091400,36272950,48300,48400,48400,48300,56
|
|
20240620,091300,33568050,48400,48300,48400,48300,272
|
|
20240620,091200,20417250,48300,48300,48300,48300,0
|
|
20240620,091100,20417250,48300,48300,48300,48300,1
|
|
20240620,091000,20368950,48350,48350,48350,48350,4
|
|
20240620,090900,20175550,48150,48300,48300,48150,97
|
|
20240620,090800,15496950,48300,48200,48300,48200,43
|
|
20240620,090700,13420550,48200,48200,48200,48200,2
|
|
20240620,090600,13324150,48200,48300,48300,48200,79
|
|
20240620,090500,9509650,48650,48650,48650,48650,0
|
|
20240620,090400,9509650,48650,48650,48650,48650,25
|
|
20240620,090300,8293400,48600,48600,48600,48600,1
|
|
20240620,090200,8244800,48300,48300,48300,48300,13
|
|
20240620,090100,7616900,48650,48300,48650,48300,12
|
|
20240620,090000,7036950,48650,48700,48700,48400,145
|