681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201800,347837600,44850,44850,44850,44850,66
|
|
20240628,201700,347837600,44850,44850,44850,44850,0
|
|
20240628,201600,347837600,44850,44850,44850,44850,0
|
|
20240628,201500,347837600,44850,44850,44850,44850,0
|
|
20240628,201400,347837600,44850,44850,44850,44850,0
|
|
20240628,201300,347837600,44850,44850,44850,44850,0
|
|
20240628,201200,347837600,44850,44850,44850,44850,0
|
|
20240628,201100,347837600,44850,44850,44850,44850,0
|
|
20240628,201000,347837600,44850,44850,44850,44850,0
|
|
20240628,200900,347837600,44850,44850,44850,44850,0
|
|
20240628,200800,347837600,44850,44850,44850,44850,0
|
|
20240628,200700,347837600,44850,44850,44850,44850,0
|
|
20240628,200600,347837600,44850,44850,44850,44850,0
|
|
20240628,200500,347837600,44850,44850,44850,44850,0
|
|
20240628,200400,347837600,44850,44850,44850,44850,0
|
|
20240628,200300,347837600,44850,44850,44850,44850,0
|
|
20240628,200200,347837600,44850,44850,44850,44850,0
|
|
20240628,200100,347837600,44850,44850,44850,44850,0
|
|
20240628,200000,347837600,44850,44850,44850,44850,0
|
|
20240628,195900,347837600,44850,44850,44850,44850,0
|
|
20240628,195800,347837600,44850,44850,44850,44850,0
|
|
20240628,195700,347837600,44850,44850,44850,44850,0
|
|
20240628,195600,347837600,44850,44850,44850,44850,0
|
|
20240628,195500,347837600,44850,44850,44850,44850,0
|
|
20240628,195400,347837600,44850,44850,44850,44850,0
|
|
20240628,195300,347837600,44850,44850,44850,44850,0
|
|
20240628,195200,347837600,44850,44850,44850,44850,0
|
|
20240628,195100,347837600,44850,44850,44850,44850,0
|
|
20240628,195000,347837600,44850,44850,44850,44850,0
|
|
20240628,194900,347837600,44850,44850,44850,44850,0
|
|
20240628,194800,347837600,44850,44850,44850,44850,66
|
|
20240628,194700,347837600,44850,44850,44850,44850,0
|
|
20240628,194600,347837600,44850,44850,44850,44850,0
|
|
20240628,194500,347837600,44850,44850,44850,44850,0
|
|
20240628,194400,347837600,44850,44850,44850,44850,0
|
|
20240628,194300,347837600,44850,44850,44850,44850,0
|
|
20240628,194200,347837600,44850,44850,44850,44850,0
|
|
20240628,194100,347837600,44850,44850,44850,44850,0
|
|
20240628,194000,347837600,44850,44850,44850,44850,0
|
|
20240628,193900,347837600,44850,44850,44850,44850,0
|
|
20240628,193800,347837600,44850,44850,44850,44850,0
|
|
20240628,193700,347837600,44850,44850,44850,44850,0
|
|
20240628,193600,347837600,44850,44850,44850,44850,0
|
|
20240628,193500,347837600,44850,44850,44850,44850,0
|
|
20240628,193400,347837600,44850,44850,44850,44850,0
|
|
20240628,193300,347837600,44850,44850,44850,44850,0
|
|
20240628,193200,347837600,44850,44850,44850,44850,0
|
|
20240628,193100,347837600,44850,44850,44850,44850,0
|
|
20240628,193000,347837600,44850,44850,44850,44850,0
|
|
20240628,192900,347837600,44850,44850,44850,44850,0
|
|
20240628,192800,347837600,44850,44850,44850,44850,0
|
|
20240628,192700,347837600,44850,44850,44850,44850,0
|
|
20240628,192600,347837600,44850,44850,44850,44850,0
|
|
20240628,192500,347837600,44850,44850,44850,44850,0
|
|
20240628,192400,347837600,44850,44850,44850,44850,0
|
|
20240628,192300,347837600,44850,44850,44850,44850,0
|
|
20240628,192200,347837600,44850,44850,44850,44850,0
|
|
20240628,192100,347837600,44850,44850,44850,44850,0
|
|
20240628,192000,347837600,44850,44850,44850,44850,0
|
|
20240628,191900,347837600,44850,44850,44850,44850,0
|
|
20240628,191800,347837600,44850,44850,44850,44850,66
|
|
20240628,191700,347837600,44850,44850,44850,44850,0
|
|
20240628,191600,347837600,44850,44850,44850,44850,0
|
|
20240628,191500,347837600,44850,44850,44850,44850,0
|
|
20240628,191400,347837600,44850,44850,44850,44850,0
|
|
20240628,191300,347837600,44850,44850,44850,44850,0
|
|
20240628,191200,347837600,44850,44850,44850,44850,0
|
|
20240628,191100,347837600,44850,44850,44850,44850,0
|
|
20240628,191000,347837600,44850,44850,44850,44850,0
|
|
20240628,190900,347837600,44850,44850,44850,44850,0
|
|
20240628,190800,347837600,44850,44850,44850,44850,0
|
|
20240628,190700,347837600,44850,44850,44850,44850,0
|
|
20240628,190600,347837600,44850,44850,44850,44850,0
|
|
20240628,190500,347837600,44850,44850,44850,44850,0
|
|
20240628,190400,347837600,44850,44850,44850,44850,0
|
|
20240628,190300,347837600,44850,44850,44850,44850,0
|
|
20240628,190200,347837600,44850,44850,44850,44850,0
|
|
20240628,190100,347837600,44850,44850,44850,44850,0
|
|
20240628,190000,347837600,44850,44850,44850,44850,0
|
|
20240628,185900,347837600,44850,44850,44850,44850,0
|
|
20240628,185800,347837600,44850,44850,44850,44850,0
|
|
20240628,185700,347837600,44850,44850,44850,44850,0
|
|
20240628,185600,347837600,44850,44850,44850,44850,0
|
|
20240628,185500,347837600,44850,44850,44850,44850,0
|
|
20240628,185400,347837600,44850,44850,44850,44850,0
|
|
20240628,185300,347837600,44850,44850,44850,44850,0
|
|
20240628,185200,347837600,44850,44850,44850,44850,0
|
|
20240628,185100,347837600,44850,44850,44850,44850,0
|
|
20240628,185000,347837600,44850,44850,44850,44850,0
|
|
20240628,184900,347837600,44850,44850,44850,44850,0
|
|
20240628,184800,347837600,44850,44850,44850,44850,66
|
|
20240628,184700,347837600,44850,44850,44850,44850,0
|
|
20240628,184600,347837600,44850,44850,44850,44850,0
|
|
20240628,184500,347837600,44850,44850,44850,44850,0
|
|
20240628,184400,347837600,44850,44850,44850,44850,0
|
|
20240628,184300,347837600,44850,44850,44850,44850,0
|
|
20240628,184200,347837600,44850,44850,44850,44850,0
|
|
20240628,184100,347837600,44850,44850,44850,44850,0
|
|
20240628,184000,347837600,44850,44850,44850,44850,0
|
|
20240628,183900,347837600,44850,44850,44850,44850,0
|
|
20240628,183800,347837600,44850,44850,44850,44850,0
|
|
20240628,183700,347837600,44850,44850,44850,44850,0
|
|
20240628,183600,347837600,44850,44850,44850,44850,0
|
|
20240628,183500,347837600,44850,44850,44850,44850,0
|
|
20240628,183400,347837600,44850,44850,44850,44850,0
|
|
20240628,183300,347837600,44850,44850,44850,44850,0
|
|
20240628,183200,347837600,44850,44850,44850,44850,0
|
|
20240628,183100,347837600,44850,44850,44850,44850,0
|
|
20240628,183000,347837600,44850,44850,44850,44850,0
|
|
20240628,182900,347837600,44850,44850,44850,44850,0
|
|
20240628,182800,347837600,44850,44850,44850,44850,0
|
|
20240628,182700,347837600,44850,44850,44850,44850,0
|
|
20240628,182600,347837600,44850,44850,44850,44850,0
|
|
20240628,182500,347837600,44850,44850,44850,44850,0
|
|
20240628,182400,347837600,44850,44850,44850,44850,0
|
|
20240628,182300,347837600,44850,44850,44850,44850,0
|
|
20240628,182200,347837600,44850,44850,44850,44850,0
|
|
20240628,182100,347837600,44850,44850,44850,44850,0
|
|
20240628,182000,347837600,44850,44850,44850,44850,0
|
|
20240628,181900,347837600,44850,44850,44850,44850,0
|
|
20240628,181800,347837600,44850,44850,44850,44850,66
|
|
20240628,181700,347837600,44850,44850,44850,44850,0
|
|
20240628,181600,347837600,44850,44850,44850,44850,0
|
|
20240628,181500,347837600,44850,44850,44850,44850,0
|
|
20240628,181400,347837600,44850,44850,44850,44850,0
|
|
20240628,181300,347837600,44850,44850,44850,44850,0
|
|
20240628,181200,347837600,44850,44850,44850,44850,0
|
|
20240628,181100,347837600,44850,44850,44850,44850,0
|
|
20240628,181000,347837600,44850,44850,44850,44850,0
|
|
20240628,180900,347837600,44850,44850,44850,44850,0
|
|
20240628,180800,347837600,44850,44850,44850,44850,0
|
|
20240628,180700,347837600,44850,44850,44850,44850,0
|
|
20240628,180600,347837600,44850,44850,44850,44850,0
|
|
20240628,180500,347837600,44850,44850,44850,44850,0
|
|
20240628,180400,347837600,44850,44850,44850,44850,0
|
|
20240628,180300,347837600,44850,44850,44850,44850,0
|
|
20240628,180200,347837600,44850,44850,44850,44850,0
|
|
20240628,180100,347837600,44850,44850,44850,44850,0
|
|
20240628,180000,347837600,44850,44850,44850,44850,0
|
|
20240628,175900,347837600,44850,44850,44850,44850,0
|
|
20240628,175800,347837600,44850,44850,44850,44850,0
|
|
20240628,175700,347837600,44850,44850,44850,44850,0
|
|
20240628,175600,347837600,44850,44850,44850,44850,0
|
|
20240628,175500,347837600,44850,44850,44850,44850,0
|
|
20240628,175400,347837600,44850,44850,44850,44850,0
|
|
20240628,175300,347837600,44850,44850,44850,44850,0
|
|
20240628,175200,347837600,44850,44850,44850,44850,0
|
|
20240628,175100,347837600,44850,44850,44850,44850,0
|
|
20240628,175000,347837600,44850,44850,44850,44850,0
|
|
20240628,174900,347837600,44850,44850,44850,44850,0
|
|
20240628,174800,347837600,44850,44850,44850,44850,66
|
|
20240628,174700,347837600,44850,44850,44850,44850,0
|
|
20240628,174600,347837600,44850,44850,44850,44850,0
|
|
20240628,174500,347837600,44850,44850,44850,44850,0
|
|
20240628,174400,347837600,44850,44850,44850,44850,0
|
|
20240628,174300,347837600,44850,44850,44850,44850,0
|
|
20240628,174200,347837600,44850,44850,44850,44850,0
|
|
20240628,174100,347837600,44850,44850,44850,44850,0
|
|
20240628,174000,347837600,44850,44850,44850,44850,0
|
|
20240628,173900,347837600,44850,44850,44850,44850,0
|
|
20240628,173800,347837600,44850,44850,44850,44850,0
|
|
20240628,173700,347837600,44850,44850,44850,44850,0
|
|
20240628,173600,347837600,44850,44850,44850,44850,0
|
|
20240628,173500,347837600,44850,44850,44850,44850,0
|
|
20240628,173400,347837600,44850,44850,44850,44850,0
|
|
20240628,173300,347837600,44850,44850,44850,44850,0
|
|
20240628,173200,347837600,44850,44850,44850,44850,0
|
|
20240628,173100,347837600,44850,44850,44850,44850,0
|
|
20240628,173000,347837600,44850,44850,44850,44850,0
|
|
20240628,172900,347837600,44850,44850,44850,44850,0
|
|
20240628,172800,347837600,44850,44850,44850,44850,0
|
|
20240628,172700,347837600,44850,44850,44850,44850,0
|
|
20240628,172600,347837600,44850,44850,44850,44850,0
|
|
20240628,172500,347837600,44850,44850,44850,44850,0
|
|
20240628,172400,347837600,44850,44850,44850,44850,0
|
|
20240628,172300,347837600,44850,44850,44850,44850,0
|
|
20240628,172200,347837600,44850,44850,44850,44850,0
|
|
20240628,172100,347837600,44850,44850,44850,44850,0
|
|
20240628,172000,347837600,44850,44850,44850,44850,0
|
|
20240628,171900,347837600,44850,44850,44850,44850,0
|
|
20240628,171800,347837600,44850,44850,44850,44850,66
|
|
20240628,171700,347837600,44850,44850,44850,44850,0
|
|
20240628,171600,347837600,44850,44850,44850,44850,0
|
|
20240628,171500,347837600,44850,44850,44850,44850,0
|
|
20240628,171400,347837600,44850,44850,44850,44850,0
|
|
20240628,171300,347837600,44850,44850,44850,44850,0
|
|
20240628,171200,347837600,44850,44850,44850,44850,0
|
|
20240628,171100,347837600,44850,44850,44850,44850,0
|
|
20240628,171000,347837600,44850,44850,44850,44850,0
|
|
20240628,170900,347837600,44850,44850,44850,44850,0
|
|
20240628,170800,347837600,44850,44850,44850,44850,0
|
|
20240628,170700,347837600,44850,44850,44850,44850,0
|
|
20240628,170600,347837600,44850,44850,44850,44850,0
|
|
20240628,170500,347837600,44850,44850,44850,44850,0
|
|
20240628,170400,347837600,44850,44850,44850,44850,0
|
|
20240628,170300,347837600,44850,44850,44850,44850,0
|
|
20240628,170200,347837600,44850,44850,44850,44850,0
|
|
20240628,170100,347837600,44850,44850,44850,44850,0
|
|
20240628,170000,347837600,44850,44850,44850,44850,0
|
|
20240628,165900,347837600,44850,44850,44850,44850,0
|
|
20240628,165800,347837600,44850,44850,44850,44850,0
|
|
20240628,165700,347837600,44850,44850,44850,44850,0
|
|
20240628,165600,347837600,44850,44850,44850,44850,0
|
|
20240628,165500,347837600,44850,44850,44850,44850,0
|
|
20240628,165400,347837600,44850,44850,44850,44850,0
|
|
20240628,165300,347837600,44850,44850,44850,44850,0
|
|
20240628,165200,347837600,44850,44850,44850,44850,0
|
|
20240628,165100,347837600,44850,44850,44850,44850,0
|
|
20240628,165000,347837600,44850,44850,44850,44850,0
|
|
20240628,164900,347837600,44850,44850,44850,44850,0
|
|
20240628,164800,347837600,44850,44850,44850,44850,66
|
|
20240628,164700,347837600,44850,44850,44850,44850,0
|
|
20240628,164600,347837600,44850,44850,44850,44850,0
|
|
20240628,164500,347837600,44850,44850,44850,44850,0
|
|
20240628,164400,347837600,44850,44850,44850,44850,0
|
|
20240628,164300,347837600,44850,44850,44850,44850,0
|
|
20240628,164200,347837600,44850,44850,44850,44850,0
|
|
20240628,164100,347837600,44850,44850,44850,44850,0
|
|
20240628,164000,347837600,44850,44850,44850,44850,0
|
|
20240628,163900,347837600,44850,44850,44850,44850,0
|
|
20240628,163800,347837600,44850,44850,44850,44850,0
|
|
20240628,163700,347837600,44850,44850,44850,44850,0
|
|
20240628,163600,347837600,44850,44850,44850,44850,0
|
|
20240628,163500,347837600,44850,44850,44850,44850,0
|
|
20240628,163400,347837600,44850,44850,44850,44850,0
|
|
20240628,163300,347837600,44850,44850,44850,44850,0
|
|
20240628,163200,347837600,44850,44850,44850,44850,0
|
|
20240628,163100,347837600,44850,44850,44850,44850,0
|
|
20240628,163000,347837600,44850,44850,44850,44850,0
|
|
20240628,162900,347837600,44850,44850,44850,44850,0
|
|
20240628,162800,347837600,44850,44850,44850,44850,0
|
|
20240628,162700,347837600,44850,44850,44850,44850,0
|
|
20240628,162600,347837600,44850,44850,44850,44850,0
|
|
20240628,162500,347837600,44850,44850,44850,44850,0
|
|
20240628,162400,347837600,44850,44850,44850,44850,0
|
|
20240628,162300,347837600,44850,44850,44850,44850,0
|
|
20240628,162200,347837600,44850,44850,44850,44850,0
|
|
20240628,162100,347837600,44850,44850,44850,44850,0
|
|
20240628,162000,347837600,44850,44850,44850,44850,0
|
|
20240628,161900,347837600,44850,44850,44850,44850,0
|
|
20240628,161800,347837600,44850,44850,44850,44850,66
|
|
20240628,161700,347837600,44850,44850,44850,44850,0
|
|
20240628,161600,347837600,44850,44850,44850,44850,0
|
|
20240628,161500,347837600,44850,44850,44850,44850,0
|
|
20240628,161400,347837600,44850,44850,44850,44850,0
|
|
20240628,161300,347837600,44850,44850,44850,44850,0
|
|
20240628,161200,347837600,44850,44850,44850,44850,0
|
|
20240628,161100,347837600,44850,44850,44850,44850,0
|
|
20240628,161000,347837600,44850,44850,44850,44850,0
|
|
20240628,160900,347837600,44850,44850,44850,44850,0
|
|
20240628,160800,347837600,44850,44850,44850,44850,0
|
|
20240628,160700,347837600,44850,44850,44850,44850,0
|
|
20240628,160600,347837600,44850,44850,44850,44850,0
|
|
20240628,160500,347837600,44850,44850,44850,44850,0
|
|
20240628,160400,347837600,44850,44850,44850,44850,0
|
|
20240628,160300,347837600,44850,44850,44850,44850,0
|
|
20240628,160200,347837600,44850,44850,44850,44850,0
|
|
20240628,160100,347837600,44850,44850,44850,44850,0
|
|
20240628,160000,347837600,44850,44850,44850,44850,0
|
|
20240628,155900,347837600,44850,44850,44850,44850,0
|
|
20240628,155800,347837600,44850,44850,44850,44850,0
|
|
20240628,155700,347837600,44850,44850,44850,44850,0
|
|
20240628,155600,347837600,44850,44850,44850,44850,0
|
|
20240628,155500,347837600,44850,44850,44850,44850,0
|
|
20240628,155400,347837600,44850,44850,44850,44850,0
|
|
20240628,155300,347837600,44850,44850,44850,44850,0
|
|
20240628,155200,347837600,44850,44850,44850,44850,0
|
|
20240628,155100,347837600,44850,44850,44850,44850,0
|
|
20240628,155000,347837600,44850,44850,44850,44850,0
|
|
20240628,154900,347837600,44850,44850,44850,44850,0
|
|
20240628,154800,347837600,44850,44850,44850,44850,66
|
|
20240628,154700,347837600,44850,44850,44850,44850,0
|
|
20240628,154600,347837600,44850,44850,44850,44850,0
|
|
20240628,154500,347837600,44850,44850,44850,44850,0
|
|
20240628,154400,347837600,44850,44850,44850,44850,0
|
|
20240628,154300,347837600,44850,44850,44850,44850,0
|
|
20240628,154200,347837600,44850,44850,44850,44850,0
|
|
20240628,154100,347837600,44850,44850,44850,44850,0
|
|
20240628,154000,347837600,44850,44850,44850,44850,0
|
|
20240628,153900,347837600,44850,44850,44850,44850,0
|
|
20240628,153800,347837600,44850,44850,44850,44850,0
|
|
20240628,153700,347837600,44850,44850,44850,44850,0
|
|
20240628,153600,347837600,44850,44850,44850,44850,0
|
|
20240628,153500,347837600,44850,44850,44850,44850,0
|
|
20240628,153400,347837600,44850,44850,44850,44850,0
|
|
20240628,153300,347837600,44850,44850,44850,44850,0
|
|
20240628,153200,347837600,44850,44850,44850,44850,0
|
|
20240628,153100,347837600,44850,44850,44850,44850,0
|
|
20240628,153000,347837600,44850,44850,44850,44850,66
|
|
20240628,152900,344877500,44900,44900,44900,44900,0
|
|
20240628,152800,344877500,44900,44900,44900,44900,0
|
|
20240628,152700,344877500,44900,44900,44900,44900,0
|
|
20240628,152600,344877500,44900,44900,44900,44900,0
|
|
20240628,152500,344877500,44900,44900,44900,44900,0
|
|
20240628,152400,344877500,44900,44900,44900,44900,0
|
|
20240628,152300,344877500,44900,44900,44900,44900,0
|
|
20240628,152200,344877500,44900,44900,44900,44900,0
|
|
20240628,152100,344877500,44900,44900,44900,44900,0
|
|
20240628,152000,344877500,44900,44900,44900,44900,0
|
|
20240628,151900,344877500,44900,44650,44900,44600,71
|
|
20240628,151800,341705000,44600,44600,44600,44600,0
|
|
20240628,151700,341705000,44600,44600,44600,44600,1
|
|
20240628,151600,341660400,44600,44600,44600,44600,12
|
|
20240628,151500,341125200,44700,44600,44700,44600,33
|
|
20240628,151400,339652600,44600,44600,44700,44600,215
|
|
20240628,151300,330063100,44600,44600,44600,44600,12
|
|
20240628,151200,329527900,44450,44450,44450,44450,0
|
|
20240628,151100,329527900,44450,44450,44450,44450,0
|
|
20240628,151000,329527900,44450,44400,44450,44400,32
|
|
20240628,150900,328105600,44450,44450,44450,44450,245
|
|
20240628,150800,317215350,44450,44500,44500,44450,28
|
|
20240628,150700,315970650,44500,44550,44550,44500,338
|
|
20240628,150600,300929600,44500,44500,44500,44500,33
|
|
20240628,150500,299461100,44500,44550,44550,44500,127
|
|
20240628,150400,293804500,44550,44550,44550,44550,5
|
|
20240628,150300,293581750,44600,44600,44600,44600,29
|
|
20240628,150200,292288350,44600,44600,44600,44600,10
|
|
20240628,150100,291842350,44650,44650,44650,44650,5
|
|
20240628,150000,291619100,44700,44700,44700,44700,0
|
|
20240628,145900,291619100,44700,44700,44700,44700,0
|
|
20240628,145800,291619100,44700,44700,44700,44700,0
|
|
20240628,145700,291619100,44700,44700,44700,44700,0
|
|
20240628,145600,291619100,44700,44700,44700,44700,0
|
|
20240628,145500,291619100,44700,44700,44700,44700,0
|
|
20240628,145400,291619100,44700,44700,44700,44700,0
|
|
20240628,145300,291619100,44700,44700,44700,44700,1
|
|
20240628,145200,291574400,44700,44600,44700,44550,6
|
|
20240628,145100,291306800,44600,44600,44600,44600,1
|
|
20240628,145000,291262200,44700,44700,44700,44700,0
|
|
20240628,144900,291262200,44700,44700,44700,44700,1
|
|
20240628,144800,291217500,44700,44700,44700,44700,0
|
|
20240628,144700,291217500,44700,44700,44700,44700,71
|
|
20240628,144600,288043800,44550,44650,44650,44550,83
|
|
20240628,144500,284345650,44700,44700,44700,44700,0
|
|
20240628,144400,284345650,44700,44700,44700,44700,0
|
|
20240628,144300,284345650,44700,44650,44700,44650,65
|
|
20240628,144200,281443350,44650,44650,44650,44550,87
|
|
20240628,144100,277565850,44650,44650,44650,44650,0
|
|
20240628,144000,277565850,44650,44650,44650,44650,0
|
|
20240628,143900,277565850,44650,44650,44650,44650,0
|
|
20240628,143800,277565850,44650,44650,44650,44650,0
|
|
20240628,143700,277565850,44650,44650,44650,44650,0
|
|
20240628,143600,277565850,44650,44650,44650,44650,86
|
|
20240628,143500,273725950,44650,44650,44650,44650,0
|
|
20240628,143400,273725950,44650,44650,44650,44650,2
|
|
20240628,143300,273636650,44550,44550,44550,44550,0
|
|
20240628,143200,273636650,44550,44550,44550,44550,0
|
|
20240628,143100,273636650,44550,44550,44550,44550,25
|
|
20240628,143000,272522900,44550,44550,44550,44550,0
|
|
20240628,142900,272522900,44550,44600,44600,44550,27
|
|
20240628,142800,271319900,44700,44700,44700,44700,0
|
|
20240628,142700,271319900,44700,44700,44700,44700,2
|
|
20240628,142600,271230500,44700,44700,44700,44700,0
|
|
20240628,142500,271230500,44700,44700,44700,44700,4
|
|
20240628,142400,271051700,44600,44600,44600,44600,1
|
|
20240628,142300,271007100,44600,44600,44600,44600,0
|
|
20240628,142200,271007100,44600,44650,44650,44600,300
|
|
20240628,142100,257626650,44750,44700,44750,44650,101
|
|
20240628,142000,253113750,44650,44650,44650,44650,0
|
|
20240628,141900,253113750,44650,44650,44650,44650,0
|
|
20240628,141800,253113750,44650,44650,44650,44650,1
|
|
20240628,141700,253069100,44650,44650,44650,44650,2
|
|
20240628,141600,252979800,44600,44600,44600,44600,6
|
|
20240628,141500,252712200,44600,44600,44600,44600,0
|
|
20240628,141400,252712200,44600,44700,44700,44600,272
|
|
20240628,141300,240566400,44700,44750,44750,44700,65
|
|
20240628,141200,237659700,44750,44750,44750,44750,25
|
|
20240628,141100,236540950,44800,44800,44800,44800,1
|
|
20240628,141000,236496150,44800,44800,44800,44800,39
|
|
20240628,140900,234748950,44850,44850,44850,44850,752
|
|
20240628,140800,201021750,44850,44850,44850,44850,100
|
|
20240628,140700,196536750,44850,44850,44850,44850,0
|
|
20240628,140600,196536750,44850,44850,44850,44850,0
|
|
20240628,140500,196536750,44850,44850,44850,44850,0
|
|
20240628,140400,196536750,44850,44850,44850,44850,100
|
|
20240628,140300,192051750,44850,44850,44850,44850,0
|
|
20240628,140200,192051750,44850,44850,44850,44850,0
|
|
20240628,140100,192051750,44850,44850,44850,44850,367
|
|
20240628,140000,175591800,44900,44900,44900,44900,0
|
|
20240628,135900,175591800,44900,44900,44900,44900,0
|
|
20240628,135800,175591800,44900,44900,44900,44900,23
|
|
20240628,135700,174559100,44900,44900,44900,44900,30
|
|
20240628,135600,173212100,44950,44950,44950,44950,15
|
|
20240628,135500,172537850,44950,45000,45000,44950,89
|
|
20240628,135400,168537100,45000,45000,45000,45000,3
|
|
20240628,135300,168402100,45050,45050,45050,45050,0
|
|
20240628,135200,168402100,45050,45050,45050,45050,0
|
|
20240628,135100,168402100,45050,45050,45050,45050,0
|
|
20240628,135000,168402100,45050,45050,45050,45050,0
|
|
20240628,134900,168402100,45050,45050,45050,45050,3
|
|
20240628,134800,168266950,45050,45050,45050,45050,1
|
|
20240628,134700,168221900,45050,45050,45050,45050,1
|
|
20240628,134600,168176850,45050,45050,45050,45050,1
|
|
20240628,134500,168131800,45000,45000,45000,45000,3
|
|
20240628,134400,167996800,45050,45050,45050,45050,60
|
|
20240628,134300,165293800,45050,45050,45050,45050,0
|
|
20240628,134200,165293800,45050,45050,45050,45050,1
|
|
20240628,134100,165248750,45000,45000,45000,45000,0
|
|
20240628,134000,165248750,45000,45000,45000,45000,0
|
|
20240628,133900,165248750,45000,45000,45000,45000,0
|
|
20240628,133800,165248750,45000,45000,45000,45000,0
|
|
20240628,133700,165248750,45000,45000,45000,45000,10
|
|
20240628,133600,164798750,45000,45000,45000,45000,0
|
|
20240628,133500,164798750,45000,45000,45000,45000,0
|
|
20240628,133400,164798750,45000,45000,45000,45000,0
|
|
20240628,133300,164798750,45000,45000,45000,45000,0
|
|
20240628,133200,164798750,45000,45000,45000,45000,0
|
|
20240628,133100,164798750,45000,45000,45000,45000,4
|
|
20240628,133000,164618750,45000,45000,45000,45000,0
|
|
20240628,132900,164618750,45000,45000,45000,45000,0
|
|
20240628,132800,164618750,45000,45000,45000,45000,0
|
|
20240628,132700,164618750,45000,45000,45000,45000,0
|
|
20240628,132600,164618750,45000,45000,45000,45000,0
|
|
20240628,132500,164618750,45000,45000,45000,45000,1
|
|
20240628,132400,164573750,45000,45000,45000,45000,3
|
|
20240628,132300,164438750,45050,45050,45050,45050,0
|
|
20240628,132200,164438750,45050,45050,45050,45050,0
|
|
20240628,132100,164438750,45050,45050,45050,45050,0
|
|
20240628,132000,164438750,45050,45050,45050,45050,0
|
|
20240628,131900,164438750,45050,45050,45050,45050,0
|
|
20240628,131800,164438750,45050,45050,45050,45050,0
|
|
20240628,131700,164438750,45050,45050,45050,45050,0
|
|
20240628,131600,164438750,45050,45050,45050,45050,0
|
|
20240628,131500,164438750,45050,45050,45050,45050,0
|
|
20240628,131400,164438750,45050,45050,45050,45050,5
|
|
20240628,131300,164213500,45050,45050,45050,45050,0
|
|
20240628,131200,164213500,45050,45050,45050,45050,0
|
|
20240628,131100,164213500,45050,45050,45050,45050,5
|
|
20240628,131000,163988250,45050,45050,45050,45050,0
|
|
20240628,130900,163988250,45050,45050,45050,45050,2
|
|
20240628,130800,163898150,45050,45050,45050,45050,0
|
|
20240628,130700,163898150,45050,45050,45050,45050,2
|
|
20240628,130600,163808050,44950,44950,44950,44950,0
|
|
20240628,130500,163808050,44950,44950,44950,44950,0
|
|
20240628,130400,163808050,44950,44950,44950,44950,10
|
|
20240628,130300,163358550,44900,44900,44900,44900,0
|
|
20240628,130200,163358550,44900,44900,44900,44900,8
|
|
20240628,130100,162999350,45000,45000,45000,45000,0
|
|
20240628,130000,162999350,45000,45000,45000,45000,0
|
|
20240628,125900,162999350,45000,45000,45000,45000,12
|
|
20240628,125800,162459350,45000,45000,45000,45000,0
|
|
20240628,125700,162459350,45000,45000,45000,45000,0
|
|
20240628,125600,162459350,45000,45000,45000,45000,40
|
|
20240628,125500,160659350,45000,45000,45000,45000,7
|
|
20240628,125400,160344350,45000,45000,45000,45000,4
|
|
20240628,125300,160164350,45000,45000,45000,45000,0
|
|
20240628,125200,160164350,45000,45000,45000,45000,0
|
|
20240628,125100,160164350,45000,45000,45000,45000,131
|
|
20240628,125000,154269350,45000,45000,45000,45000,4
|
|
20240628,124900,154089350,45050,45050,45050,45050,0
|
|
20240628,124800,154089350,45050,45050,45050,45050,0
|
|
20240628,124700,154089350,45050,45050,45050,45050,27
|
|
20240628,124600,152873000,45050,45050,45050,45050,1
|
|
20240628,124500,152827950,45050,45050,45050,45050,246
|
|
20240628,124400,141745650,45100,45100,45100,45100,0
|
|
20240628,124300,141745650,45100,45100,45100,45100,0
|
|
20240628,124200,141745650,45100,45100,45100,45100,0
|
|
20240628,124100,141745650,45100,45100,45100,45100,0
|
|
20240628,124000,141745650,45100,45100,45100,45100,0
|
|
20240628,123900,141745650,45100,45100,45100,45100,0
|
|
20240628,123800,141745650,45100,45100,45100,45100,10
|
|
20240628,123700,141294650,45100,45100,45100,45100,0
|
|
20240628,123600,141294650,45100,45100,45100,45100,0
|
|
20240628,123500,141294650,45100,45100,45100,45100,2
|
|
20240628,123400,141204450,45100,45100,45100,45100,0
|
|
20240628,123300,141204450,45100,45100,45100,45100,1
|
|
20240628,123200,141159350,45100,45100,45100,45100,1
|
|
20240628,123100,141114250,45100,45100,45100,45100,1
|
|
20240628,123000,141069150,45050,45050,45050,45050,0
|
|
20240628,122900,141069150,45050,45050,45100,45050,14
|
|
20240628,122800,140438300,45050,45050,45050,45050,0
|
|
20240628,122700,140438300,45050,45050,45050,45050,20
|
|
20240628,122600,139537300,45050,45050,45050,45050,0
|
|
20240628,122500,139537300,45050,45050,45050,45050,0
|
|
20240628,122400,139537300,45050,45050,45050,45050,67
|
|
20240628,122300,136518950,45050,45050,45050,45050,0
|
|
20240628,122200,136518950,45050,45050,45050,45050,0
|
|
20240628,122100,136518950,45050,45050,45050,45050,20
|
|
20240628,122000,135617950,45050,45050,45050,45050,0
|
|
20240628,121900,135617950,45050,45050,45050,45050,0
|
|
20240628,121800,135617950,45050,45050,45050,45050,0
|
|
20240628,121700,135617950,45050,45050,45050,45050,3
|
|
20240628,121600,135482800,45050,45050,45050,45050,0
|
|
20240628,121500,135482800,45050,45050,45050,45050,0
|
|
20240628,121400,135482800,45050,45050,45050,45050,5
|
|
20240628,121300,135257550,45100,45100,45100,45100,10
|
|
20240628,121200,134806550,45100,45100,45100,45100,0
|
|
20240628,121100,134806550,45100,45100,45100,45100,10
|
|
20240628,121000,134355550,45100,45100,45100,45100,1
|
|
20240628,120900,134310450,45050,45050,45050,45050,0
|
|
20240628,120800,134310450,45050,45050,45050,45050,0
|
|
20240628,120700,134310450,45050,45050,45050,45050,10
|
|
20240628,120600,133859950,45050,45050,45050,45050,0
|
|
20240628,120500,133859950,45050,45050,45050,45050,0
|
|
20240628,120400,133859950,45050,45050,45050,45050,0
|
|
20240628,120300,133859950,45050,45050,45050,45050,0
|
|
20240628,120200,133859950,45050,45050,45050,45050,2
|
|
20240628,120100,133769850,45050,45050,45050,45050,10
|
|
20240628,120000,133319350,45050,45050,45050,45050,0
|
|
20240628,115900,133319350,45050,45050,45050,45050,0
|
|
20240628,115800,133319350,45050,45050,45050,45050,1
|
|
20240628,115700,133274300,45000,45000,45000,45000,1
|
|
20240628,115600,133229300,45050,45050,45050,45050,0
|
|
20240628,115500,133229300,45050,45050,45050,45050,26
|
|
20240628,115400,132058000,45050,45050,45050,45050,0
|
|
20240628,115300,132058000,45050,45050,45050,45050,1
|
|
20240628,115200,132012950,45050,45050,45050,45050,1
|
|
20240628,115100,131967900,45150,45150,45150,45150,0
|
|
20240628,115000,131967900,45150,45150,45150,45150,0
|
|
20240628,114900,131967900,45150,45150,45150,45150,6
|
|
20240628,114800,131697000,45150,45150,45150,45150,0
|
|
20240628,114700,131697000,45150,45150,45150,45150,5
|
|
20240628,114600,131471250,45200,45200,45200,45200,0
|
|
20240628,114500,131471250,45200,45200,45200,45200,7
|
|
20240628,114400,131154850,45150,45150,45150,45150,1
|
|
20240628,114300,131109700,45150,45150,45150,45150,38
|
|
20240628,114200,129394000,45000,45000,45000,45000,0
|
|
20240628,114100,129394000,45000,45000,45000,45000,0
|
|
20240628,114000,129394000,45000,45000,45000,45000,0
|
|
20240628,113900,129394000,45000,45000,45000,45000,1
|
|
20240628,113800,129349000,45000,45000,45000,45000,0
|
|
20240628,113700,129349000,45000,45000,45000,45000,3
|
|
20240628,113600,129214000,45000,45000,45000,45000,0
|
|
20240628,113500,129214000,45000,44950,45000,44950,245
|
|
20240628,113400,118191400,44800,44800,44800,44800,120
|
|
20240628,113300,112815400,44800,44800,44800,44800,0
|
|
20240628,113200,112815400,44800,44800,44800,44800,0
|
|
20240628,113100,112815400,44800,44800,44800,44800,1
|
|
20240628,113000,112770600,44800,44800,44800,44800,0
|
|
20240628,112900,112770600,44800,44800,44800,44800,0
|
|
20240628,112800,112770600,44800,44800,44800,44800,0
|
|
20240628,112700,112770600,44800,44800,44800,44800,61
|
|
20240628,112600,110037800,44800,44800,44800,44800,0
|
|
20240628,112500,110037800,44800,44800,44800,44800,1
|
|
20240628,112400,109993000,44800,44800,44800,44800,0
|
|
20240628,112300,109993000,44800,44800,44800,44800,1
|
|
20240628,112200,109948200,44750,44750,44750,44750,0
|
|
20240628,112100,109948200,44750,44850,44850,44750,41
|
|
20240628,112000,108112250,44950,44950,44950,44950,0
|
|
20240628,111900,108112250,44950,44950,44950,44950,0
|
|
20240628,111800,108112250,44950,44950,44950,44950,10
|
|
20240628,111700,107662750,45000,45000,45000,45000,0
|
|
20240628,111600,107662750,45000,45000,45000,45000,0
|
|
20240628,111500,107662750,45000,45000,45000,45000,0
|
|
20240628,111400,107662750,45000,45000,45000,45000,26
|
|
20240628,111300,106492750,45000,45000,45000,45000,4
|
|
20240628,111200,106312750,45000,45000,45000,45000,0
|
|
20240628,111100,106312750,45000,45000,45000,45000,0
|
|
20240628,111000,106312750,45000,45000,45000,45000,0
|
|
20240628,110900,106312750,45000,45000,45000,45000,6
|
|
20240628,110800,106042750,45000,44950,45000,44950,98
|
|
20240628,110700,101637150,44900,44900,44900,44900,60
|
|
20240628,110600,98943150,44800,44800,44800,44800,0
|
|
20240628,110500,98943150,44800,44800,44800,44800,0
|
|
20240628,110400,98943150,44800,44800,44800,44800,0
|
|
20240628,110300,98943150,44800,44800,44800,44800,1
|
|
20240628,110200,98898350,44800,44800,44800,44800,0
|
|
20240628,110100,98898350,44800,44800,44800,44800,0
|
|
20240628,110000,98898350,44800,44800,44800,44800,0
|
|
20240628,105900,98898350,44800,44800,44800,44800,0
|
|
20240628,105800,98898350,44800,44800,44800,44800,18
|
|
20240628,105700,98091950,44800,44800,44800,44800,0
|
|
20240628,105600,98091950,44800,44800,44800,44800,0
|
|
20240628,105500,98091950,44800,44800,44800,44800,0
|
|
20240628,105400,98091950,44800,44800,44800,44800,2
|
|
20240628,105300,98002350,44800,44800,44800,44800,0
|
|
20240628,105200,98002350,44800,44800,44800,44800,0
|
|
20240628,105100,98002350,44800,44800,44800,44800,16
|
|
20240628,105000,97285550,44800,44800,44800,44800,2
|
|
20240628,104900,97195950,44800,44800,44800,44800,0
|
|
20240628,104800,97195950,44800,44800,44800,44800,0
|
|
20240628,104700,97195950,44800,44800,44800,44800,42
|
|
20240628,104600,95314350,44800,44800,44800,44800,5
|
|
20240628,104500,95090350,44900,44900,44900,44900,0
|
|
20240628,104400,95090350,44900,44900,44900,44900,0
|
|
20240628,104300,95090350,44900,44900,44900,44900,0
|
|
20240628,104200,95090350,44900,44900,44900,44900,0
|
|
20240628,104100,95090350,44900,44900,44900,44900,1
|
|
20240628,104000,95045450,44800,44800,44800,44800,0
|
|
20240628,103900,95045450,44800,44800,44800,44800,0
|
|
20240628,103800,95045450,44800,44800,44800,44800,6
|
|
20240628,103700,94776650,44800,44800,44800,44800,94
|
|
20240628,103600,90565450,44800,44800,44800,44800,120
|
|
20240628,103500,85189450,44800,44800,44800,44800,0
|
|
20240628,103400,85189450,44800,44800,44800,44800,0
|
|
20240628,103300,85189450,44800,44800,44800,44800,2
|
|
20240628,103200,85099850,44700,44700,44700,44700,0
|
|
20240628,103100,85099850,44700,44700,44700,44700,10
|
|
20240628,103000,84652850,44700,44700,44700,44700,24
|
|
20240628,102900,83580050,44700,44700,44700,44700,69
|
|
20240628,102800,80495750,44700,44700,44700,44700,4
|
|
20240628,102700,80316950,44700,44700,44700,44700,0
|
|
20240628,102600,80316950,44700,44700,44700,44700,5
|
|
20240628,102500,80093450,44700,44700,44700,44700,27
|
|
20240628,102400,78886550,44800,44750,44800,44750,42
|
|
20240628,102300,77006450,44750,44750,44750,44750,0
|
|
20240628,102200,77006450,44750,44750,44750,44750,2
|
|
20240628,102100,76916950,44750,44750,44750,44750,0
|
|
20240628,102000,76916950,44750,44750,44750,44750,2
|
|
20240628,101900,76827450,44800,44800,44800,44800,0
|
|
20240628,101800,76827450,44800,44700,44800,44700,27
|
|
20240628,101700,75617950,44700,44700,44700,44700,111
|
|
20240628,101600,70656250,44750,44750,44750,44750,10
|
|
20240628,101500,70208750,44800,44800,44800,44800,0
|
|
20240628,101400,70208750,44800,44800,44800,44800,130
|
|
20240628,101300,64384750,44950,44950,44950,44950,1
|
|
20240628,101200,64339800,44950,44950,44950,44950,3
|
|
20240628,101100,64204950,44900,44900,44900,44900,0
|
|
20240628,101000,64204950,44900,44900,44900,44900,20
|
|
20240628,100900,63306950,44900,44900,44900,44900,0
|
|
20240628,100800,63306950,44900,44900,44900,44900,0
|
|
20240628,100700,63306950,44900,44850,44900,44850,93
|
|
20240628,100600,59135250,44850,44850,44850,44850,0
|
|
20240628,100500,59135250,44850,44850,44850,44850,0
|
|
20240628,100400,59135250,44850,44850,44850,44850,0
|
|
20240628,100300,59135250,44850,44850,44850,44850,5
|
|
20240628,100200,58911000,44950,44950,44950,44950,0
|
|
20240628,100100,58911000,44950,44800,44950,44800,11
|
|
20240628,100000,58417750,44800,44950,44950,44800,36
|
|
20240628,095900,56804800,44800,44800,44800,44800,9
|
|
20240628,095800,56401600,44950,44950,44950,44950,0
|
|
20240628,095700,56401600,44950,44950,44950,44950,1
|
|
20240628,095600,56356650,44950,44900,44950,44900,38
|
|
20240628,095500,54649050,44950,44950,44950,44950,0
|
|
20240628,095400,54649050,44950,44950,44950,44950,0
|
|
20240628,095300,54649050,44950,44950,44950,44950,0
|
|
20240628,095200,54649050,44950,44950,44950,44950,0
|
|
20240628,095100,54649050,44950,44950,44950,44950,1
|
|
20240628,095000,54604100,44900,44900,44900,44900,6
|
|
20240628,094900,54334700,44950,44950,44950,44700,9
|
|
20240628,094800,53931900,44900,44900,44900,44900,0
|
|
20240628,094700,53931900,44900,44900,44900,44900,100
|
|
20240628,094600,49441900,44900,44900,44900,44900,100
|
|
20240628,094500,44951900,44900,44900,44900,44900,0
|
|
20240628,094400,44951900,44900,44900,44900,44900,0
|
|
20240628,094300,44951900,44900,44900,44900,44900,1
|
|
20240628,094200,44907000,44900,44900,44900,44900,0
|
|
20240628,094100,44907000,44900,44900,44900,44900,1
|
|
20240628,094000,44862100,44900,44900,44900,44900,0
|
|
20240628,093900,44862100,44900,44900,44900,44900,3
|
|
20240628,093800,44727400,44900,44900,44900,44900,2
|
|
20240628,093700,44637600,44900,44900,44900,44900,4
|
|
20240628,093600,44458000,44900,44750,44900,44750,13
|
|
20240628,093500,43876100,44750,44750,44750,44750,0
|
|
20240628,093400,43876100,44750,44800,44800,44750,50
|
|
20240628,093300,41638550,44750,44800,44800,44750,25
|
|
20240628,093200,40519000,44950,44950,44950,44950,0
|
|
20240628,093100,40519000,44950,44950,44950,44950,1
|
|
20240628,093000,40474050,44950,44950,44950,44950,1
|
|
20240628,092900,40429100,44950,44950,44950,44950,3
|
|
20240628,092800,40294250,44950,44800,44950,44800,2
|
|
20240628,092700,40204500,44800,44800,44800,44800,14
|
|
20240628,092600,39577300,45000,45000,45000,45000,0
|
|
20240628,092500,39577300,45000,45000,45000,45000,5
|
|
20240628,092400,39352300,45000,45000,45000,45000,0
|
|
20240628,092300,39352300,45000,45000,45000,45000,0
|
|
20240628,092200,39352300,45000,45000,45000,45000,13
|
|
20240628,092100,38767300,45000,44800,45000,44800,123
|
|
20240628,092000,33256300,44800,44800,44800,44800,0
|
|
20240628,091900,33256300,44800,44800,44800,44800,0
|
|
20240628,091800,33256300,44800,44800,44800,44800,0
|
|
20240628,091700,33256300,44800,44800,44800,44800,0
|
|
20240628,091600,33256300,44800,44800,44800,44800,0
|
|
20240628,091500,33256300,44800,44800,44800,44800,10
|
|
20240628,091400,32808300,44800,44800,44800,44800,4
|
|
20240628,091300,32629100,44650,44600,44800,44550,48
|
|
20240628,091200,30487900,44600,44600,44600,44550,39
|
|
20240628,091100,28749500,44600,44700,44800,44600,173
|
|
20240628,091000,21023750,44750,44750,44750,44750,55
|
|
20240628,090900,18562500,44850,44850,44850,44800,75
|
|
20240628,090800,15200750,44900,44900,44900,44900,25
|
|
20240628,090700,14078250,44900,44900,44900,44900,11
|
|
20240628,090600,13584350,44900,44900,44900,44900,40
|
|
20240628,090500,11788350,45200,45200,45200,45200,5
|
|
20240628,090400,11562350,45200,44900,45200,44900,9
|
|
20240628,090300,11155850,45200,44850,45200,44850,4
|
|
20240628,090200,10976100,44850,44850,44850,44850,5
|
|
20240628,090100,10751850,44850,44850,44850,44850,66
|
|
20240628,090000,7791750,44850,44700,44850,44700,174
|