672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200900,494432750,46800,46800,46800,46800,172
|
|
20240621,200800,494432750,46800,46800,46800,46800,0
|
|
20240621,200700,494432750,46800,46800,46800,46800,0
|
|
20240621,200600,494432750,46800,46800,46800,46800,0
|
|
20240621,200500,494432750,46800,46800,46800,46800,0
|
|
20240621,200400,494432750,46800,46800,46800,46800,0
|
|
20240621,200300,494432750,46800,46800,46800,46800,0
|
|
20240621,200200,494432750,46800,46800,46800,46800,0
|
|
20240621,200100,494432750,46800,46800,46800,46800,0
|
|
20240621,200000,494432750,46800,46800,46800,46800,0
|
|
20240621,195900,494432750,46800,46800,46800,46800,0
|
|
20240621,195800,494432750,46800,46800,46800,46800,0
|
|
20240621,195700,494432750,46800,46800,46800,46800,0
|
|
20240621,195600,494432750,46800,46800,46800,46800,0
|
|
20240621,195500,494432750,46800,46800,46800,46800,0
|
|
20240621,195400,494432750,46800,46800,46800,46800,0
|
|
20240621,195300,494432750,46800,46800,46800,46800,0
|
|
20240621,195200,494432750,46800,46800,46800,46800,0
|
|
20240621,195100,494432750,46800,46800,46800,46800,0
|
|
20240621,195000,494432750,46800,46800,46800,46800,0
|
|
20240621,194900,494432750,46800,46800,46800,46800,0
|
|
20240621,194800,494432750,46800,46800,46800,46800,0
|
|
20240621,194700,494432750,46800,46800,46800,46800,0
|
|
20240621,194600,494432750,46800,46800,46800,46800,0
|
|
20240621,194500,494432750,46800,46800,46800,46800,0
|
|
20240621,194400,494432750,46800,46800,46800,46800,0
|
|
20240621,194300,494432750,46800,46800,46800,46800,0
|
|
20240621,194200,494432750,46800,46800,46800,46800,0
|
|
20240621,194100,494432750,46800,46800,46800,46800,0
|
|
20240621,194000,494432750,46800,46800,46800,46800,0
|
|
20240621,193900,494432750,46800,46800,46800,46800,172
|
|
20240621,193800,494432750,46800,46800,46800,46800,0
|
|
20240621,193700,494432750,46800,46800,46800,46800,0
|
|
20240621,193600,494432750,46800,46800,46800,46800,0
|
|
20240621,193500,494432750,46800,46800,46800,46800,0
|
|
20240621,193400,494432750,46800,46800,46800,46800,0
|
|
20240621,193300,494432750,46800,46800,46800,46800,0
|
|
20240621,193200,494432750,46800,46800,46800,46800,0
|
|
20240621,193100,494432750,46800,46800,46800,46800,0
|
|
20240621,193000,494432750,46800,46800,46800,46800,0
|
|
20240621,192900,494432750,46800,46800,46800,46800,0
|
|
20240621,192800,494432750,46800,46800,46800,46800,0
|
|
20240621,192700,494432750,46800,46800,46800,46800,0
|
|
20240621,192600,494432750,46800,46800,46800,46800,0
|
|
20240621,192500,494432750,46800,46800,46800,46800,0
|
|
20240621,192400,494432750,46800,46800,46800,46800,0
|
|
20240621,192300,494432750,46800,46800,46800,46800,0
|
|
20240621,192200,494432750,46800,46800,46800,46800,0
|
|
20240621,192100,494432750,46800,46800,46800,46800,0
|
|
20240621,192000,494432750,46800,46800,46800,46800,0
|
|
20240621,191900,494432750,46800,46800,46800,46800,0
|
|
20240621,191800,494432750,46800,46800,46800,46800,0
|
|
20240621,191700,494432750,46800,46800,46800,46800,0
|
|
20240621,191600,494432750,46800,46800,46800,46800,0
|
|
20240621,191500,494432750,46800,46800,46800,46800,0
|
|
20240621,191400,494432750,46800,46800,46800,46800,0
|
|
20240621,191300,494432750,46800,46800,46800,46800,0
|
|
20240621,191200,494432750,46800,46800,46800,46800,0
|
|
20240621,191100,494432750,46800,46800,46800,46800,0
|
|
20240621,191000,494432750,46800,46800,46800,46800,0
|
|
20240621,190900,494432750,46800,46800,46800,46800,172
|
|
20240621,190800,494432750,46800,46800,46800,46800,0
|
|
20240621,190700,494432750,46800,46800,46800,46800,0
|
|
20240621,190600,494432750,46800,46800,46800,46800,0
|
|
20240621,190500,494432750,46800,46800,46800,46800,0
|
|
20240621,190400,494432750,46800,46800,46800,46800,0
|
|
20240621,190300,494432750,46800,46800,46800,46800,0
|
|
20240621,190200,494432750,46800,46800,46800,46800,0
|
|
20240621,190100,494432750,46800,46800,46800,46800,0
|
|
20240621,190000,494432750,46800,46800,46800,46800,0
|
|
20240621,185900,494432750,46800,46800,46800,46800,0
|
|
20240621,185800,494432750,46800,46800,46800,46800,0
|
|
20240621,185700,494432750,46800,46800,46800,46800,0
|
|
20240621,185600,494432750,46800,46800,46800,46800,0
|
|
20240621,185500,494432750,46800,46800,46800,46800,0
|
|
20240621,185400,494432750,46800,46800,46800,46800,0
|
|
20240621,185300,494432750,46800,46800,46800,46800,0
|
|
20240621,185200,494432750,46800,46800,46800,46800,0
|
|
20240621,185100,494432750,46800,46800,46800,46800,0
|
|
20240621,185000,494432750,46800,46800,46800,46800,0
|
|
20240621,184900,494432750,46800,46800,46800,46800,0
|
|
20240621,184800,494432750,46800,46800,46800,46800,0
|
|
20240621,184700,494432750,46800,46800,46800,46800,0
|
|
20240621,184600,494432750,46800,46800,46800,46800,0
|
|
20240621,184500,494432750,46800,46800,46800,46800,0
|
|
20240621,184400,494432750,46800,46800,46800,46800,0
|
|
20240621,184300,494432750,46800,46800,46800,46800,0
|
|
20240621,184200,494432750,46800,46800,46800,46800,0
|
|
20240621,184100,494432750,46800,46800,46800,46800,0
|
|
20240621,184000,494432750,46800,46800,46800,46800,0
|
|
20240621,183900,494432750,46800,46800,46800,46800,172
|
|
20240621,183800,494432750,46800,46800,46800,46800,0
|
|
20240621,183700,494432750,46800,46800,46800,46800,0
|
|
20240621,183600,494432750,46800,46800,46800,46800,0
|
|
20240621,183500,494432750,46800,46800,46800,46800,0
|
|
20240621,183400,494432750,46800,46800,46800,46800,0
|
|
20240621,183300,494432750,46800,46800,46800,46800,0
|
|
20240621,183200,494432750,46800,46800,46800,46800,0
|
|
20240621,183100,494432750,46800,46800,46800,46800,0
|
|
20240621,183000,494432750,46800,46800,46800,46800,0
|
|
20240621,182900,494432750,46800,46800,46800,46800,0
|
|
20240621,182800,494432750,46800,46800,46800,46800,0
|
|
20240621,182700,494432750,46800,46800,46800,46800,0
|
|
20240621,182600,494432750,46800,46800,46800,46800,0
|
|
20240621,182500,494432750,46800,46800,46800,46800,0
|
|
20240621,182400,494432750,46800,46800,46800,46800,0
|
|
20240621,182300,494432750,46800,46800,46800,46800,0
|
|
20240621,182200,494432750,46800,46800,46800,46800,0
|
|
20240621,182100,494432750,46800,46800,46800,46800,0
|
|
20240621,182000,494432750,46800,46800,46800,46800,0
|
|
20240621,181900,494432750,46800,46800,46800,46800,0
|
|
20240621,181800,494432750,46800,46800,46800,46800,0
|
|
20240621,181700,494432750,46800,46800,46800,46800,0
|
|
20240621,181600,494432750,46800,46800,46800,46800,0
|
|
20240621,181500,494432750,46800,46800,46800,46800,0
|
|
20240621,181400,494432750,46800,46800,46800,46800,0
|
|
20240621,181300,494432750,46800,46800,46800,46800,0
|
|
20240621,181200,494432750,46800,46800,46800,46800,0
|
|
20240621,181100,494432750,46800,46800,46800,46800,0
|
|
20240621,181000,494432750,46800,46800,46800,46800,0
|
|
20240621,180900,494432750,46800,46800,46800,46800,172
|
|
20240621,180800,494432750,46800,46800,46800,46800,0
|
|
20240621,180700,494432750,46800,46800,46800,46800,0
|
|
20240621,180600,494432750,46800,46800,46800,46800,0
|
|
20240621,180500,494432750,46800,46800,46800,46800,0
|
|
20240621,180400,494432750,46800,46800,46800,46800,0
|
|
20240621,180300,494432750,46800,46800,46800,46800,0
|
|
20240621,180200,494432750,46800,46800,46800,46800,0
|
|
20240621,180100,494432750,46800,46800,46800,46800,0
|
|
20240621,180000,494432750,46800,46800,46800,46800,0
|
|
20240621,175900,494432750,46800,46800,46800,46800,0
|
|
20240621,175800,494432750,46800,46800,46800,46800,0
|
|
20240621,175700,494432750,46800,46800,46800,46800,0
|
|
20240621,175600,494432750,46800,46800,46800,46800,0
|
|
20240621,175500,494432750,46800,46800,46800,46800,0
|
|
20240621,175400,494432750,46800,46800,46800,46800,0
|
|
20240621,175300,494432750,46800,46800,46800,46800,0
|
|
20240621,175200,494432750,46800,46800,46800,46800,0
|
|
20240621,175100,494432750,46800,46800,46800,46800,0
|
|
20240621,175000,494432750,46800,46800,46800,46800,0
|
|
20240621,174900,494432750,46800,46800,46800,46800,0
|
|
20240621,174800,494432750,46800,46800,46800,46800,0
|
|
20240621,174700,494432750,46800,46800,46800,46800,0
|
|
20240621,174600,494432750,46800,46800,46800,46800,0
|
|
20240621,174500,494432750,46800,46800,46800,46800,0
|
|
20240621,174400,494432750,46800,46800,46800,46800,0
|
|
20240621,174300,494432750,46800,46800,46800,46800,0
|
|
20240621,174200,494432750,46800,46800,46800,46800,0
|
|
20240621,174100,494432750,46800,46800,46800,46800,0
|
|
20240621,174000,494432750,46800,46800,46800,46800,0
|
|
20240621,173900,494432750,46800,46800,46800,46800,172
|
|
20240621,173800,494432750,46800,46800,46800,46800,0
|
|
20240621,173700,494432750,46800,46800,46800,46800,0
|
|
20240621,173600,494432750,46800,46800,46800,46800,0
|
|
20240621,173500,494432750,46800,46800,46800,46800,0
|
|
20240621,173400,494432750,46800,46800,46800,46800,0
|
|
20240621,173300,494432750,46800,46800,46800,46800,0
|
|
20240621,173200,494432750,46800,46800,46800,46800,0
|
|
20240621,173100,494432750,46800,46800,46800,46800,0
|
|
20240621,173000,494432750,46800,46800,46800,46800,0
|
|
20240621,172900,494432750,46800,46800,46800,46800,0
|
|
20240621,172800,494432750,46800,46800,46800,46800,0
|
|
20240621,172700,494432750,46800,46800,46800,46800,0
|
|
20240621,172600,494432750,46800,46800,46800,46800,0
|
|
20240621,172500,494432750,46800,46800,46800,46800,0
|
|
20240621,172400,494432750,46800,46800,46800,46800,0
|
|
20240621,172300,494432750,46800,46800,46800,46800,0
|
|
20240621,172200,494432750,46800,46800,46800,46800,0
|
|
20240621,172100,494432750,46800,46800,46800,46800,0
|
|
20240621,172000,494432750,46800,46800,46800,46800,0
|
|
20240621,171900,494432750,46800,46800,46800,46800,0
|
|
20240621,171800,494432750,46800,46800,46800,46800,0
|
|
20240621,171700,494432750,46800,46800,46800,46800,0
|
|
20240621,171600,494432750,46800,46800,46800,46800,0
|
|
20240621,171500,494432750,46800,46800,46800,46800,0
|
|
20240621,171400,494432750,46800,46800,46800,46800,0
|
|
20240621,171300,494432750,46800,46800,46800,46800,0
|
|
20240621,171200,494432750,46800,46800,46800,46800,0
|
|
20240621,171100,494432750,46800,46800,46800,46800,0
|
|
20240621,171000,494432750,46800,46800,46800,46800,0
|
|
20240621,170900,494432750,46800,46800,46800,46800,172
|
|
20240621,170800,494432750,46800,46800,46800,46800,0
|
|
20240621,170700,494432750,46800,46800,46800,46800,0
|
|
20240621,170600,494432750,46800,46800,46800,46800,0
|
|
20240621,170500,494432750,46800,46800,46800,46800,0
|
|
20240621,170400,494432750,46800,46800,46800,46800,0
|
|
20240621,170300,494432750,46800,46800,46800,46800,0
|
|
20240621,170200,494432750,46800,46800,46800,46800,0
|
|
20240621,170100,494432750,46800,46800,46800,46800,0
|
|
20240621,170000,494432750,46800,46800,46800,46800,0
|
|
20240621,165900,494432750,46800,46800,46800,46800,0
|
|
20240621,165800,494432750,46800,46800,46800,46800,0
|
|
20240621,165700,494432750,46800,46800,46800,46800,0
|
|
20240621,165600,494432750,46800,46800,46800,46800,0
|
|
20240621,165500,494432750,46800,46800,46800,46800,0
|
|
20240621,165400,494432750,46800,46800,46800,46800,0
|
|
20240621,165300,494432750,46800,46800,46800,46800,0
|
|
20240621,165200,494432750,46800,46800,46800,46800,0
|
|
20240621,165100,494432750,46800,46800,46800,46800,0
|
|
20240621,165000,494432750,46800,46800,46800,46800,0
|
|
20240621,164900,494432750,46800,46800,46800,46800,0
|
|
20240621,164800,494432750,46800,46800,46800,46800,0
|
|
20240621,164700,494432750,46800,46800,46800,46800,0
|
|
20240621,164600,494432750,46800,46800,46800,46800,0
|
|
20240621,164500,494432750,46800,46800,46800,46800,0
|
|
20240621,164400,494432750,46800,46800,46800,46800,0
|
|
20240621,164300,494432750,46800,46800,46800,46800,0
|
|
20240621,164200,494432750,46800,46800,46800,46800,0
|
|
20240621,164100,494432750,46800,46800,46800,46800,0
|
|
20240621,164000,494432750,46800,46800,46800,46800,0
|
|
20240621,163900,494432750,46800,46800,46800,46800,172
|
|
20240621,163800,494432750,46800,46800,46800,46800,0
|
|
20240621,163700,494432750,46800,46800,46800,46800,0
|
|
20240621,163600,494432750,46800,46800,46800,46800,0
|
|
20240621,163500,494432750,46800,46800,46800,46800,0
|
|
20240621,163400,494432750,46800,46800,46800,46800,0
|
|
20240621,163300,494432750,46800,46800,46800,46800,0
|
|
20240621,163200,494432750,46800,46800,46800,46800,0
|
|
20240621,163100,494432750,46800,46800,46800,46800,0
|
|
20240621,163000,494432750,46800,46800,46800,46800,0
|
|
20240621,162900,494432750,46800,46800,46800,46800,0
|
|
20240621,162800,494432750,46800,46800,46800,46800,0
|
|
20240621,162700,494432750,46800,46800,46800,46800,0
|
|
20240621,162600,494432750,46800,46800,46800,46800,0
|
|
20240621,162500,494432750,46800,46800,46800,46800,0
|
|
20240621,162400,494432750,46800,46800,46800,46800,0
|
|
20240621,162300,494432750,46800,46800,46800,46800,0
|
|
20240621,162200,494432750,46800,46800,46800,46800,0
|
|
20240621,162100,494432750,46800,46800,46800,46800,0
|
|
20240621,162000,494432750,46800,46800,46800,46800,0
|
|
20240621,161900,494432750,46800,46800,46800,46800,0
|
|
20240621,161800,494432750,46800,46800,46800,46800,0
|
|
20240621,161700,494432750,46800,46800,46800,46800,0
|
|
20240621,161600,494432750,46800,46800,46800,46800,0
|
|
20240621,161500,494432750,46800,46800,46800,46800,0
|
|
20240621,161400,494432750,46800,46800,46800,46800,0
|
|
20240621,161300,494432750,46800,46800,46800,46800,0
|
|
20240621,161200,494432750,46800,46800,46800,46800,0
|
|
20240621,161100,494432750,46800,46800,46800,46800,0
|
|
20240621,161000,494432750,46800,46800,46800,46800,0
|
|
20240621,160900,494432750,46800,46800,46800,46800,172
|
|
20240621,160800,494432750,46800,46800,46800,46800,0
|
|
20240621,160700,494432750,46800,46800,46800,46800,0
|
|
20240621,160600,494432750,46800,46800,46800,46800,0
|
|
20240621,160500,494432750,46800,46800,46800,46800,0
|
|
20240621,160400,494432750,46800,46800,46800,46800,0
|
|
20240621,160300,494432750,46800,46800,46800,46800,0
|
|
20240621,160200,494432750,46800,46800,46800,46800,0
|
|
20240621,160100,494432750,46800,46800,46800,46800,0
|
|
20240621,160000,494432750,46800,46800,46800,46800,0
|
|
20240621,155900,494432750,46800,46800,46800,46800,0
|
|
20240621,155800,494432750,46800,46800,46800,46800,0
|
|
20240621,155700,494432750,46800,46800,46800,46800,0
|
|
20240621,155600,494432750,46800,46800,46800,46800,0
|
|
20240621,155500,494432750,46800,46800,46800,46800,0
|
|
20240621,155400,494432750,46800,46800,46800,46800,0
|
|
20240621,155300,494432750,46800,46800,46800,46800,0
|
|
20240621,155200,494432750,46800,46800,46800,46800,0
|
|
20240621,155100,494432750,46800,46800,46800,46800,0
|
|
20240621,155000,494432750,46800,46800,46800,46800,0
|
|
20240621,154900,494432750,46800,46800,46800,46800,0
|
|
20240621,154800,494432750,46800,46800,46800,46800,0
|
|
20240621,154700,494432750,46800,46800,46800,46800,0
|
|
20240621,154600,494432750,46800,46800,46800,46800,0
|
|
20240621,154500,494432750,46800,46800,46800,46800,0
|
|
20240621,154400,494432750,46800,46800,46800,46800,0
|
|
20240621,154300,494432750,46800,46800,46800,46800,0
|
|
20240621,154200,494432750,46800,46800,46800,46800,0
|
|
20240621,154100,494432750,46800,46800,46800,46800,0
|
|
20240621,154000,494432750,46800,46800,46800,46800,0
|
|
20240621,153900,494432750,46800,46800,46800,46800,172
|
|
20240621,153800,494432750,46800,46800,46800,46800,0
|
|
20240621,153700,494432750,46800,46800,46800,46800,0
|
|
20240621,153600,494432750,46800,46800,46800,46800,0
|
|
20240621,153500,494432750,46800,46800,46800,46800,0
|
|
20240621,153400,494432750,46800,46800,46800,46800,0
|
|
20240621,153300,494432750,46800,46800,46800,46800,0
|
|
20240621,153200,494432750,46800,46800,46800,46800,0
|
|
20240621,153100,494432750,46800,46800,46800,46800,0
|
|
20240621,153000,494432750,46800,46800,46800,46800,172
|
|
20240621,152900,486383150,46800,46800,46800,46800,0
|
|
20240621,152800,486383150,46800,46800,46800,46800,0
|
|
20240621,152700,486383150,46800,46800,46800,46800,0
|
|
20240621,152600,486383150,46800,46800,46800,46800,0
|
|
20240621,152500,486383150,46800,46800,46800,46800,0
|
|
20240621,152400,486383150,46800,46800,46800,46800,0
|
|
20240621,152300,486383150,46800,46800,46800,46800,0
|
|
20240621,152200,486383150,46800,46800,46800,46800,0
|
|
20240621,152100,486383150,46800,46800,46800,46800,0
|
|
20240621,152000,486383150,46800,46800,46800,46800,0
|
|
20240621,151900,486383150,46800,46800,46850,46800,60
|
|
20240621,151800,483572650,46850,46800,46850,46800,13
|
|
20240621,151700,482964100,46800,46800,46800,46800,14
|
|
20240621,151600,482308900,46800,46800,46800,46800,76
|
|
20240621,151500,478752100,46800,46800,46800,46800,6
|
|
20240621,151400,478471300,46800,46800,46800,46800,6
|
|
20240621,151300,478190500,46850,46850,46850,46850,32
|
|
20240621,151200,476691300,46900,46850,46900,46850,47
|
|
20240621,151100,474489250,46900,46900,46900,46900,23
|
|
20240621,151000,473410550,46800,46800,46800,46800,7
|
|
20240621,150900,473082950,46850,46850,46850,46850,0
|
|
20240621,150800,473082950,46850,46900,46900,46850,34
|
|
20240621,150700,471490000,46850,46850,46850,46850,44
|
|
20240621,150600,469428600,46850,46850,46850,46850,60
|
|
20240621,150500,466617600,46850,46850,46850,46850,82
|
|
20240621,150400,462775900,46850,46850,46850,46850,0
|
|
20240621,150300,462775900,46850,46850,46850,46850,160
|
|
20240621,150200,455279900,46850,46850,46850,46850,10
|
|
20240621,150100,454811400,46850,46850,46850,46850,0
|
|
20240621,150000,454811400,46850,46850,46850,46850,3
|
|
20240621,145900,454670850,46800,46800,46800,46800,0
|
|
20240621,145800,454670850,46800,46800,46800,46800,0
|
|
20240621,145700,454670850,46800,46800,46800,46800,0
|
|
20240621,145600,454670850,46800,46800,46800,46800,0
|
|
20240621,145500,454670850,46800,46800,46800,46800,0
|
|
20240621,145400,454670850,46800,46900,46900,46800,50
|
|
20240621,145300,452326950,46900,46900,46900,46900,0
|
|
20240621,145200,452326950,46900,46900,46950,46800,482
|
|
20240621,145100,429751900,46900,46900,46900,46900,0
|
|
20240621,145000,429751900,46900,46900,46900,46900,5
|
|
20240621,144900,429517400,46900,46900,46900,46900,15
|
|
20240621,144800,428813900,46900,46900,46900,46900,170
|
|
20240621,144700,420840900,46900,46900,46900,46900,0
|
|
20240621,144600,420840900,46900,46900,46900,46900,1
|
|
20240621,144500,420794000,46900,46900,46900,46900,0
|
|
20240621,144400,420794000,46900,46900,46900,46900,3
|
|
20240621,144300,420653300,46900,46900,46900,46900,0
|
|
20240621,144200,420653300,46900,46900,46900,46900,0
|
|
20240621,144100,420653300,46900,46900,46900,46900,48
|
|
20240621,144000,418402100,46900,46900,46900,46900,0
|
|
20240621,143900,418402100,46900,46900,46900,46900,162
|
|
20240621,143800,410804300,46900,46900,46900,46900,0
|
|
20240621,143700,410804300,46900,46900,46900,46900,0
|
|
20240621,143600,410804300,46900,46900,46900,46900,100
|
|
20240621,143500,406114300,46950,46950,46950,46950,23
|
|
20240621,143400,405034450,46950,46950,46950,46950,4
|
|
20240621,143300,404846650,46950,46950,46950,46950,0
|
|
20240621,143200,404846650,46950,46950,46950,46950,5
|
|
20240621,143100,404611900,46950,46950,46950,46950,16
|
|
20240621,143000,403860700,46900,46900,46900,46900,16
|
|
20240621,142900,403110300,46950,46950,46950,46950,0
|
|
20240621,142800,403110300,46950,46950,46950,46950,135
|
|
20240621,142700,396772050,46950,47000,47000,46950,252
|
|
20240621,142600,384934050,47000,47000,47000,47000,12
|
|
20240621,142500,384370050,47050,47050,47050,47050,0
|
|
20240621,142400,384370050,47050,47050,47050,47050,0
|
|
20240621,142300,384370050,47050,47050,47050,47050,0
|
|
20240621,142200,384370050,47050,47050,47050,47050,2
|
|
20240621,142100,384275950,47000,47000,47000,47000,1
|
|
20240621,142000,384228950,47000,47000,47000,47000,0
|
|
20240621,141900,384228950,47000,47000,47000,47000,2
|
|
20240621,141800,384134950,47000,47000,47000,47000,0
|
|
20240621,141700,384134950,47000,47000,47000,47000,101
|
|
20240621,141600,379387950,47000,47000,47000,47000,1
|
|
20240621,141500,379340950,47000,47000,47000,47000,19
|
|
20240621,141400,378447950,47000,47000,47000,47000,0
|
|
20240621,141300,378447950,47000,47000,47000,47000,11
|
|
20240621,141200,377930950,47000,47000,47000,47000,8
|
|
20240621,141100,377554950,47000,47000,47000,47000,0
|
|
20240621,141000,377554950,47000,47000,47000,47000,0
|
|
20240621,140900,377554950,47000,47000,47000,47000,24
|
|
20240621,140800,376426950,47000,47000,47000,47000,20
|
|
20240621,140700,375486950,47050,47050,47050,47050,0
|
|
20240621,140600,375486950,47050,47050,47050,47050,1
|
|
20240621,140500,375439900,47000,47000,47000,47000,0
|
|
20240621,140400,375439900,47000,47050,47050,47000,17
|
|
20240621,140300,374640850,47000,47000,47000,47000,15
|
|
20240621,140200,373935850,47050,47050,47050,47050,0
|
|
20240621,140100,373935850,47050,47050,47050,47050,11
|
|
20240621,140000,373418300,47050,47050,47050,47050,52
|
|
20240621,135900,370971700,47050,47050,47050,47050,0
|
|
20240621,135800,370971700,47050,47050,47050,47050,1
|
|
20240621,135700,370924650,47050,47050,47050,47050,0
|
|
20240621,135600,370924650,47050,47050,47050,47050,52
|
|
20240621,135500,368478050,47050,47050,47050,47050,0
|
|
20240621,135400,368478050,47050,47050,47050,47050,0
|
|
20240621,135300,368478050,47050,47050,47050,47050,0
|
|
20240621,135200,368478050,47050,47050,47050,47050,0
|
|
20240621,135100,368478050,47050,47050,47050,47050,0
|
|
20240621,135000,368478050,47050,47050,47050,47050,0
|
|
20240621,134900,368478050,47050,47050,47050,47050,0
|
|
20240621,134800,368478050,47050,47050,47050,47050,1
|
|
20240621,134700,368431000,47050,47050,47050,47050,0
|
|
20240621,134600,368431000,47050,47050,47050,47050,0
|
|
20240621,134500,368431000,47050,47050,47050,47050,7
|
|
20240621,134400,368101650,47200,47200,47200,47200,1
|
|
20240621,134300,368054450,47050,47050,47050,47050,0
|
|
20240621,134200,368054450,47050,47050,47050,47050,53
|
|
20240621,134100,365560800,47050,47050,47050,47050,0
|
|
20240621,134000,365560800,47050,47050,47050,47050,0
|
|
20240621,133900,365560800,47050,47050,47050,47050,0
|
|
20240621,133800,365560800,47050,47100,47100,47050,20
|
|
20240621,133700,364619700,47050,47050,47050,47050,0
|
|
20240621,133600,364619700,47050,47050,47050,47050,0
|
|
20240621,133500,364619700,47050,47050,47050,47050,0
|
|
20240621,133400,364619700,47050,47050,47050,47050,0
|
|
20240621,133300,364619700,47050,47050,47050,47050,0
|
|
20240621,133200,364619700,47050,47100,47100,47050,20
|
|
20240621,133100,363678050,47200,47200,47200,47200,0
|
|
20240621,133000,363678050,47200,47100,47200,47100,31
|
|
20240621,132900,362217850,47100,47150,47150,47100,7
|
|
20240621,132800,361888000,47200,47200,47200,47200,0
|
|
20240621,132700,361888000,47200,47200,47200,47200,0
|
|
20240621,132600,361888000,47200,47200,47200,47200,1
|
|
20240621,132500,361840800,47200,47200,47200,47200,2
|
|
20240621,132400,361746400,47150,47200,47200,47150,4
|
|
20240621,132300,361557750,47200,47200,47200,47200,0
|
|
20240621,132200,361557750,47200,47200,47200,47200,0
|
|
20240621,132100,361557750,47200,47150,47200,47150,85
|
|
20240621,132000,357549000,47100,47100,47100,47100,0
|
|
20240621,131900,357549000,47100,47100,47100,47100,0
|
|
20240621,131800,357549000,47100,47100,47100,47100,16
|
|
20240621,131700,356795400,47100,47100,47100,47100,0
|
|
20240621,131600,356795400,47100,47100,47100,47100,0
|
|
20240621,131500,356795400,47100,47100,47100,47100,0
|
|
20240621,131400,356795400,47100,47100,47100,47100,3
|
|
20240621,131300,356654100,47100,47100,47100,47100,3
|
|
20240621,131200,356512800,47100,47100,47100,47100,1
|
|
20240621,131100,356465700,47050,47050,47050,47050,0
|
|
20240621,131000,356465700,47050,47050,47050,47050,124
|
|
20240621,130900,350631500,47150,47150,47150,47150,0
|
|
20240621,130800,350631500,47150,47150,47150,47150,0
|
|
20240621,130700,350631500,47150,47150,47150,47150,0
|
|
20240621,130600,350631500,47150,47150,47150,47150,0
|
|
20240621,130500,350631500,47150,47150,47150,47150,0
|
|
20240621,130400,350631500,47150,47150,47150,47150,3
|
|
20240621,130300,350490050,47200,47200,47200,47200,0
|
|
20240621,130200,350490050,47200,47200,47200,47200,0
|
|
20240621,130100,350490050,47200,47200,47200,47200,0
|
|
20240621,130000,350490050,47200,47200,47200,47200,0
|
|
20240621,125900,350490050,47200,47200,47200,47200,0
|
|
20240621,125800,350490050,47200,47200,47200,47200,1
|
|
20240621,125700,350442850,47000,47000,47000,47000,0
|
|
20240621,125600,350442850,47000,47000,47000,47000,9
|
|
20240621,125500,350019850,47000,47000,47000,47000,0
|
|
20240621,125400,350019850,47000,47000,47000,47000,0
|
|
20240621,125300,350019850,47000,47000,47000,47000,1
|
|
20240621,125200,349972850,47000,47000,47000,47000,0
|
|
20240621,125100,349972850,47000,47000,47000,47000,0
|
|
20240621,125000,349972850,47000,47000,47000,47000,0
|
|
20240621,124900,349972850,47000,47000,47000,47000,4
|
|
20240621,124800,349784850,47200,47200,47200,47200,0
|
|
20240621,124700,349784850,47200,47200,47200,47200,0
|
|
20240621,124600,349784850,47200,47200,47200,47200,0
|
|
20240621,124500,349784850,47200,47200,47200,47200,0
|
|
20240621,124400,349784850,47200,47200,47200,47200,0
|
|
20240621,124300,349784850,47200,47200,47200,47200,0
|
|
20240621,124200,349784850,47200,47200,47200,47200,0
|
|
20240621,124100,349784850,47200,47200,47200,47200,3
|
|
20240621,124000,349643250,47000,47000,47000,47000,10
|
|
20240621,123900,349173250,47000,47000,47000,47000,0
|
|
20240621,123800,349173250,47000,47000,47000,47000,0
|
|
20240621,123700,349173250,47000,47000,47000,47000,0
|
|
20240621,123600,349173250,47000,47050,47050,47000,40
|
|
20240621,123500,347293100,47000,47000,47000,47000,0
|
|
20240621,123400,347293100,47000,47000,47000,47000,0
|
|
20240621,123300,347293100,47000,47000,47000,47000,41
|
|
20240621,123200,345366100,47000,47000,47000,47000,1
|
|
20240621,123100,345319100,47000,46950,47000,46950,6
|
|
20240621,123000,345037350,47000,47000,47000,47000,0
|
|
20240621,122900,345037350,47000,47000,47000,47000,1
|
|
20240621,122800,344990350,47000,47000,47000,47000,0
|
|
20240621,122700,344990350,47000,47000,47000,47000,0
|
|
20240621,122600,344990350,47000,47000,47000,47000,0
|
|
20240621,122500,344990350,47000,47000,47000,47000,0
|
|
20240621,122400,344990350,47000,47000,47000,47000,27
|
|
20240621,122300,343721350,47000,47000,47000,47000,7
|
|
20240621,122200,343392350,46950,46950,46950,46950,60
|
|
20240621,122100,340575350,46950,46950,46950,46950,40
|
|
20240621,122000,338697350,47000,46950,47000,46950,55
|
|
20240621,121900,336115050,47000,47000,47000,47000,0
|
|
20240621,121800,336115050,47000,47000,47000,47000,0
|
|
20240621,121700,336115050,47000,47000,47000,47000,0
|
|
20240621,121600,336115050,47000,47000,47000,47000,1
|
|
20240621,121500,336068050,46900,46900,46900,46900,0
|
|
20240621,121400,336068050,46900,46900,46900,46900,0
|
|
20240621,121300,336068050,46900,46900,46900,46900,29
|
|
20240621,121200,334707950,46950,46950,46950,46950,60
|
|
20240621,121100,331890950,46950,46950,46950,46950,0
|
|
20240621,121000,331890950,46950,46950,46950,46950,0
|
|
20240621,120900,331890950,46950,46950,46950,46950,10
|
|
20240621,120800,331421450,47200,47200,47200,47200,0
|
|
20240621,120700,331421450,47200,47200,47200,47200,16
|
|
20240621,120600,330666250,47200,47200,47200,47200,0
|
|
20240621,120500,330666250,47200,47200,47200,47200,0
|
|
20240621,120400,330666250,47200,47200,47200,47200,0
|
|
20240621,120300,330666250,47200,47200,47200,47200,0
|
|
20240621,120200,330666250,47200,47200,47200,47200,0
|
|
20240621,120100,330666250,47200,47200,47200,47200,50
|
|
20240621,120000,328306250,47200,47200,47200,47200,0
|
|
20240621,115900,328306250,47200,47200,47200,47200,0
|
|
20240621,115800,328306250,47200,47200,47200,47200,0
|
|
20240621,115700,328306250,47200,47200,47200,47200,0
|
|
20240621,115600,328306250,47200,47200,47200,47200,0
|
|
20240621,115500,328306250,47200,47200,47200,47200,0
|
|
20240621,115400,328306250,47200,47200,47200,47200,0
|
|
20240621,115300,328306250,47200,47200,47200,47200,0
|
|
20240621,115200,328306250,47200,47150,47200,47150,11
|
|
20240621,115100,327787550,46900,46900,46900,46900,0
|
|
20240621,115000,327787550,46900,46900,46900,46900,0
|
|
20240621,114900,327787550,46900,46900,46900,46900,0
|
|
20240621,114800,327787550,46900,46900,46900,46900,0
|
|
20240621,114700,327787550,46900,46900,46900,46900,0
|
|
20240621,114600,327787550,46900,46900,46900,46900,0
|
|
20240621,114500,327787550,46900,46900,46900,46900,1
|
|
20240621,114400,327740650,46900,46900,46900,46900,0
|
|
20240621,114300,327740650,46900,46900,46900,46900,0
|
|
20240621,114200,327740650,46900,46900,46900,46900,0
|
|
20240621,114100,327740650,46900,46900,46900,46900,2
|
|
20240621,114000,327646850,46900,47000,47000,46900,100
|
|
20240621,113900,322956350,47100,47100,47100,47100,0
|
|
20240621,113800,322956350,47100,47100,47100,47100,0
|
|
20240621,113700,322956350,47100,47100,47100,47100,0
|
|
20240621,113600,322956350,47100,47100,47100,47100,0
|
|
20240621,113500,322956350,47100,47100,47100,47100,0
|
|
20240621,113400,322956350,47100,47100,47100,47100,51
|
|
20240621,113300,320554250,47100,47100,47100,47100,1
|
|
20240621,113200,320507150,47100,47100,47100,47100,20
|
|
20240621,113100,319565150,47000,47000,47000,47000,0
|
|
20240621,113000,319565150,47000,47000,47000,47000,20
|
|
20240621,112900,318625150,47000,47000,47000,47000,14
|
|
20240621,112800,317967150,47050,47050,47050,47050,1
|
|
20240621,112700,317920100,47050,47050,47050,47050,1
|
|
20240621,112600,317873050,47050,47050,47050,47050,5
|
|
20240621,112500,317637800,47000,47000,47000,47000,6
|
|
20240621,112400,317355800,47000,47000,47000,47000,0
|
|
20240621,112300,317355800,47000,47000,47000,47000,1
|
|
20240621,112200,317308800,47000,47000,47000,47000,5
|
|
20240621,112100,317073800,47000,47000,47000,47000,100
|
|
20240621,112000,312373800,47000,47000,47000,47000,18
|
|
20240621,111900,311527800,47000,47000,47000,47000,3
|
|
20240621,111800,311386800,47000,47000,47000,47000,5
|
|
20240621,111700,311151800,47000,47000,47000,47000,5
|
|
20240621,111600,310916800,47000,47000,47000,47000,10
|
|
20240621,111500,310446800,47000,47000,47000,47000,9
|
|
20240621,111400,310023800,46950,46950,46950,46950,5
|
|
20240621,111300,309789050,46900,46900,46900,46900,19
|
|
20240621,111200,308897950,46900,46900,46900,46900,0
|
|
20240621,111100,308897950,46900,46900,46900,46900,0
|
|
20240621,111000,308897950,46900,46900,46900,46900,0
|
|
20240621,110900,308897950,46900,46900,46900,46900,0
|
|
20240621,110800,308897950,46900,46900,46900,46900,4
|
|
20240621,110700,308710350,46900,46900,46900,46900,2
|
|
20240621,110600,308616550,46950,46950,46950,46950,1
|
|
20240621,110500,308569600,46950,46950,46950,46950,0
|
|
20240621,110400,308569600,46950,46950,46950,46950,12
|
|
20240621,110300,308006200,46950,46850,46950,46850,2
|
|
20240621,110200,307912400,46850,46850,46850,46850,1
|
|
20240621,110100,307865550,46800,46850,46850,46800,47
|
|
20240621,110000,305665350,46850,46850,46850,46850,52
|
|
20240621,105900,303229150,46850,46850,46850,46850,3
|
|
20240621,105800,303088600,46800,46800,46800,46800,20
|
|
20240621,105700,302152600,46800,46800,46800,46800,0
|
|
20240621,105600,302152600,46800,46800,46800,46800,19
|
|
20240621,105500,301263400,46750,46800,46800,46750,11
|
|
20240621,105400,300748750,46800,46800,46800,46800,148
|
|
20240621,105300,293822350,46800,46800,46800,46800,6
|
|
20240621,105200,293541550,46850,46850,46850,46850,0
|
|
20240621,105100,293541550,46850,46850,46850,46850,7
|
|
20240621,105000,293213600,46800,46800,46800,46800,18
|
|
20240621,104900,292371200,46800,46850,46850,46800,31
|
|
20240621,104800,290920300,46850,46900,46900,46850,21
|
|
20240621,104700,289935450,46900,46850,46900,46800,293
|
|
20240621,104600,276208650,46950,46950,46950,46950,10
|
|
20240621,104500,275739150,46900,46900,46900,46900,67
|
|
20240621,104400,272596850,46950,47000,47000,46950,72
|
|
20240621,104300,269216200,46950,47000,47000,46950,3
|
|
20240621,104200,269075250,46950,47150,47150,46950,30
|
|
20240621,104100,267666350,46950,46950,46950,46950,10
|
|
20240621,104000,267196850,47000,47000,47000,47000,33
|
|
20240621,103900,265645850,47000,47000,47000,47000,0
|
|
20240621,103800,265645850,47000,47000,47000,47000,50
|
|
20240621,103700,263295850,47050,47050,47050,47050,10
|
|
20240621,103600,262825350,47050,47050,47050,47050,0
|
|
20240621,103500,262825350,47050,47100,47100,47050,6
|
|
20240621,103400,262542900,47200,47200,47200,47200,1
|
|
20240621,103300,262495700,47200,47200,47200,47200,1
|
|
20240621,103200,262448500,47200,47150,47200,47150,3
|
|
20240621,103100,262306950,47150,47150,47150,47150,1
|
|
20240621,103000,262259800,47150,47150,47150,47150,1
|
|
20240621,102900,262212650,47200,47200,47200,47200,0
|
|
20240621,102800,262212650,47200,47200,47200,47200,0
|
|
20240621,102700,262212650,47200,47150,47200,47150,18
|
|
20240621,102600,261363250,47200,47050,47200,47000,25
|
|
20240621,102500,260187700,47000,47050,47050,47000,60
|
|
20240621,102400,257367550,47100,47150,47150,47100,14
|
|
20240621,102300,256708100,47200,47200,47200,47200,2
|
|
20240621,102200,256613700,47200,47200,47200,47200,4
|
|
20240621,102100,256424900,47000,47000,47200,47000,194
|
|
20240621,102000,247306700,47000,47100,47200,47000,100
|
|
20240621,101900,242605700,47150,47150,47150,47150,0
|
|
20240621,101800,242605700,47150,47250,47250,47150,4
|
|
20240621,101700,242416850,47000,47100,47100,47000,320
|
|
20240621,101600,227370850,47300,47300,47300,47300,0
|
|
20240621,101500,227370850,47300,47300,47300,47300,0
|
|
20240621,101400,227370850,47300,47300,47300,47300,0
|
|
20240621,101300,227370850,47300,47300,47300,47300,0
|
|
20240621,101200,227370850,47300,47300,47300,47300,1
|
|
20240621,101100,227323550,47050,47050,47050,47050,0
|
|
20240621,101000,227323550,47050,47050,47050,47050,166
|
|
20240621,100900,219513250,47050,47050,47050,47050,26
|
|
20240621,100800,218289950,47200,47050,47200,47050,4
|
|
20240621,100700,218101600,47300,47300,47300,47300,4
|
|
20240621,100600,217912400,47300,47200,47300,47200,4
|
|
20240621,100500,217723500,47200,47200,47200,47200,1
|
|
20240621,100400,217676300,47200,47100,47200,47050,151
|
|
20240621,100300,210567300,47200,47100,47200,47100,77
|
|
20240621,100200,206940000,47100,47200,47200,47100,140
|
|
20240621,100100,200342450,47150,47150,47150,47150,0
|
|
20240621,100000,200342450,47150,47100,47150,47100,40
|
|
20240621,095900,198457850,47150,47150,47150,47100,6
|
|
20240621,095800,198175050,47150,47150,47150,47150,14
|
|
20240621,095700,197514950,47150,47100,47150,47100,21
|
|
20240621,095600,196525750,47100,47050,47100,47050,24
|
|
20240621,095500,195396100,47100,47150,47150,47100,12
|
|
20240621,095400,194830850,47150,47150,47150,47150,3
|
|
20240621,095300,194689400,47150,47050,47150,47050,18
|
|
20240621,095200,193842200,47050,47100,47100,47050,20
|
|
20240621,095100,192900400,47100,47100,47100,47100,10
|
|
20240621,095000,192429400,47100,47100,47100,47100,0
|
|
20240621,094900,192429400,47100,47100,47100,47100,17
|
|
20240621,094800,191628700,47100,47050,47100,47050,93
|
|
20240621,094700,187252450,47050,47100,47100,47050,2
|
|
20240621,094600,187158300,47100,47100,47100,47100,31
|
|
20240621,094500,185698200,47050,47050,47050,47050,0
|
|
20240621,094400,185698200,47050,47050,47050,47050,0
|
|
20240621,094300,185698200,47050,47050,47050,47050,0
|
|
20240621,094200,185698200,47050,47100,47100,47000,86
|
|
20240621,094100,181651850,47200,47200,47200,47200,1
|
|
20240621,094000,181604650,47000,47150,47150,47000,18
|
|
20240621,093900,180757800,47150,47150,47150,47150,13
|
|
20240621,093800,180144850,47150,47150,47150,47000,14
|
|
20240621,093700,179485200,47150,47150,47150,47150,5
|
|
20240621,093600,179249450,47150,47150,47150,47150,11
|
|
20240621,093500,178730800,47150,47150,47150,47100,3
|
|
20240621,093400,178589400,47050,47050,47050,47050,1
|
|
20240621,093300,178542350,47050,47050,47050,47000,79
|
|
20240621,093200,174828050,47150,47100,47150,47050,11
|
|
20240621,093100,174310050,47150,47100,47200,47100,27
|
|
20240621,093000,173037250,47050,47150,47150,47050,47
|
|
20240621,092900,170824700,47050,47000,47050,47000,201
|
|
20240621,092800,161370400,47000,47100,47100,47000,236
|
|
20240621,092700,150272800,47100,47300,47300,47100,187
|
|
20240621,092600,141446950,47300,47300,47300,47250,60
|
|
20240621,092500,138611450,47300,47550,47550,47300,373
|
|
20240621,092400,120942000,47600,47600,47600,47600,2
|
|
20240621,092300,120846800,47650,47850,47850,47650,7
|
|
20240621,092200,120512800,47800,47800,47800,47800,3
|
|
20240621,092100,120369400,47850,47850,47850,47850,1
|
|
20240621,092000,120321550,47500,47550,47850,47500,103
|
|
20240621,091900,115428300,48000,48000,48000,48000,0
|
|
20240621,091800,115428300,48000,48000,48000,48000,0
|
|
20240621,091700,115428300,48000,47400,48000,47400,180
|
|
20240621,091600,106860250,47400,47550,47550,47400,49
|
|
20240621,091500,104537000,47550,47650,47650,47450,1022
|
|
20240621,091400,55953150,47900,47950,47950,47650,48
|
|
20240621,091300,53665100,47650,47750,48000,47650,39
|
|
20240621,091200,51804250,48000,47700,48000,47650,13
|
|
20240621,091100,51181300,47700,47950,47950,47700,6
|
|
20240621,091000,50894850,47600,47600,47600,47600,0
|
|
20240621,090900,50894850,47600,47700,47700,47600,25
|
|
20240621,090800,49703700,47700,47650,47700,47650,81
|
|
20240621,090700,45843150,47650,47750,47750,47650,128
|
|
20240621,090600,39735950,47750,47900,47900,47750,14
|
|
20240621,090500,39065950,47900,48000,48000,47900,114
|
|
20240621,090400,33599650,48000,48050,48050,48000,19
|
|
20240621,090300,32687500,48050,47750,48050,47700,52
|
|
20240621,090200,30205400,47750,47750,47750,47750,367
|
|
20240621,090100,12681150,47750,47900,47900,47750,172
|
|
20240621,090000,4456550,47900,47950,47950,47900,93
|