618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191500,655152700,23700,23700,23700,23700,490
|
|
20240619,191400,655152700,23700,23700,23700,23700,0
|
|
20240619,191300,655152700,23700,23700,23700,23700,0
|
|
20240619,191200,655152700,23700,23700,23700,23700,0
|
|
20240619,191100,655152700,23700,23700,23700,23700,0
|
|
20240619,191000,655152700,23700,23700,23700,23700,0
|
|
20240619,190900,655152700,23700,23700,23700,23700,0
|
|
20240619,190800,655152700,23700,23700,23700,23700,0
|
|
20240619,190700,655152700,23700,23700,23700,23700,0
|
|
20240619,190600,655152700,23700,23700,23700,23700,0
|
|
20240619,190500,655152700,23700,23700,23700,23700,0
|
|
20240619,190400,655152700,23700,23700,23700,23700,0
|
|
20240619,190300,655152700,23700,23700,23700,23700,0
|
|
20240619,190200,655152700,23700,23700,23700,23700,0
|
|
20240619,190100,655152700,23700,23700,23700,23700,0
|
|
20240619,190000,655152700,23700,23700,23700,23700,0
|
|
20240619,185900,655152700,23700,23700,23700,23700,0
|
|
20240619,185800,655152700,23700,23700,23700,23700,0
|
|
20240619,185700,655152700,23700,23700,23700,23700,0
|
|
20240619,185600,655152700,23700,23700,23700,23700,0
|
|
20240619,185500,655152700,23700,23700,23700,23700,0
|
|
20240619,185400,655152700,23700,23700,23700,23700,0
|
|
20240619,185300,655152700,23700,23700,23700,23700,0
|
|
20240619,185200,655152700,23700,23700,23700,23700,0
|
|
20240619,185100,655152700,23700,23700,23700,23700,0
|
|
20240619,185000,655152700,23700,23700,23700,23700,0
|
|
20240619,184900,655152700,23700,23700,23700,23700,0
|
|
20240619,184800,655152700,23700,23700,23700,23700,0
|
|
20240619,184700,655152700,23700,23700,23700,23700,0
|
|
20240619,184600,655152700,23700,23700,23700,23700,0
|
|
20240619,184500,655152700,23700,23700,23700,23700,490
|
|
20240619,184400,655152700,23700,23700,23700,23700,0
|
|
20240619,184300,655152700,23700,23700,23700,23700,0
|
|
20240619,184200,655152700,23700,23700,23700,23700,0
|
|
20240619,184100,655152700,23700,23700,23700,23700,0
|
|
20240619,184000,655152700,23700,23700,23700,23700,0
|
|
20240619,183900,655152700,23700,23700,23700,23700,0
|
|
20240619,183800,655152700,23700,23700,23700,23700,0
|
|
20240619,183700,655152700,23700,23700,23700,23700,0
|
|
20240619,183600,655152700,23700,23700,23700,23700,0
|
|
20240619,183500,655152700,23700,23700,23700,23700,0
|
|
20240619,183400,655152700,23700,23700,23700,23700,0
|
|
20240619,183300,655152700,23700,23700,23700,23700,0
|
|
20240619,183200,655152700,23700,23700,23700,23700,0
|
|
20240619,183100,655152700,23700,23700,23700,23700,0
|
|
20240619,183000,655152700,23700,23700,23700,23700,0
|
|
20240619,182900,655152700,23700,23700,23700,23700,0
|
|
20240619,182800,655152700,23700,23700,23700,23700,0
|
|
20240619,182700,655152700,23700,23700,23700,23700,0
|
|
20240619,182600,655152700,23700,23700,23700,23700,0
|
|
20240619,182500,655152700,23700,23700,23700,23700,0
|
|
20240619,182400,655152700,23700,23700,23700,23700,0
|
|
20240619,182300,655152700,23700,23700,23700,23700,0
|
|
20240619,182200,655152700,23700,23700,23700,23700,0
|
|
20240619,182100,655152700,23700,23700,23700,23700,0
|
|
20240619,182000,655152700,23700,23700,23700,23700,0
|
|
20240619,181900,655152700,23700,23700,23700,23700,0
|
|
20240619,181800,655152700,23700,23700,23700,23700,0
|
|
20240619,181700,655152700,23700,23700,23700,23700,0
|
|
20240619,181600,655152700,23700,23700,23700,23700,0
|
|
20240619,181500,655152700,23700,23700,23700,23700,490
|
|
20240619,181400,655152700,23700,23700,23700,23700,0
|
|
20240619,181300,655152700,23700,23700,23700,23700,0
|
|
20240619,181200,655152700,23700,23700,23700,23700,0
|
|
20240619,181100,655152700,23700,23700,23700,23700,0
|
|
20240619,181000,655152700,23700,23700,23700,23700,0
|
|
20240619,180900,655152700,23700,23700,23700,23700,0
|
|
20240619,180800,655152700,23700,23700,23700,23700,0
|
|
20240619,180700,655152700,23700,23700,23700,23700,0
|
|
20240619,180600,655152700,23700,23700,23700,23700,0
|
|
20240619,180500,655152700,23700,23700,23700,23700,0
|
|
20240619,180400,655152700,23700,23700,23700,23700,0
|
|
20240619,180300,655152700,23700,23700,23700,23700,0
|
|
20240619,180200,655152700,23700,23700,23700,23700,0
|
|
20240619,180100,655152700,23700,23700,23700,23700,0
|
|
20240619,180000,655152700,23700,23700,23700,23700,0
|
|
20240619,175900,655152700,23700,23700,23700,23700,0
|
|
20240619,175800,655152700,23700,23700,23700,23700,0
|
|
20240619,175700,655152700,23700,23700,23700,23700,0
|
|
20240619,175600,655152700,23700,23700,23700,23700,0
|
|
20240619,175500,655152700,23700,23700,23700,23700,0
|
|
20240619,175400,655152700,23700,23700,23700,23700,0
|
|
20240619,175300,655152700,23700,23700,23700,23700,0
|
|
20240619,175200,655152700,23700,23700,23700,23700,0
|
|
20240619,175100,655152700,23700,23700,23700,23700,0
|
|
20240619,175000,655152700,23700,23700,23700,23700,0
|
|
20240619,174900,655152700,23700,23700,23700,23700,0
|
|
20240619,174800,655152700,23700,23700,23700,23700,0
|
|
20240619,174700,655152700,23700,23700,23700,23700,0
|
|
20240619,174600,655152700,23700,23700,23700,23700,0
|
|
20240619,174500,655152700,23700,23700,23700,23700,490
|
|
20240619,174400,655152700,23700,23700,23700,23700,0
|
|
20240619,174300,655152700,23700,23700,23700,23700,0
|
|
20240619,174200,655152700,23700,23700,23700,23700,0
|
|
20240619,174100,655152700,23700,23700,23700,23700,0
|
|
20240619,174000,655152700,23700,23700,23700,23700,0
|
|
20240619,173900,655152700,23700,23700,23700,23700,0
|
|
20240619,173800,655152700,23700,23700,23700,23700,0
|
|
20240619,173700,655152700,23700,23700,23700,23700,0
|
|
20240619,173600,655152700,23700,23700,23700,23700,0
|
|
20240619,173500,655152700,23700,23700,23700,23700,0
|
|
20240619,173400,655152700,23700,23700,23700,23700,0
|
|
20240619,173300,655152700,23700,23700,23700,23700,0
|
|
20240619,173200,655152700,23700,23700,23700,23700,0
|
|
20240619,173100,655152700,23700,23700,23700,23700,0
|
|
20240619,173000,655152700,23700,23700,23700,23700,0
|
|
20240619,172900,655152700,23700,23700,23700,23700,0
|
|
20240619,172800,655152700,23700,23700,23700,23700,0
|
|
20240619,172700,655152700,23700,23700,23700,23700,0
|
|
20240619,172600,655152700,23700,23700,23700,23700,0
|
|
20240619,172500,655152700,23700,23700,23700,23700,0
|
|
20240619,172400,655152700,23700,23700,23700,23700,0
|
|
20240619,172300,655152700,23700,23700,23700,23700,0
|
|
20240619,172200,655152700,23700,23700,23700,23700,0
|
|
20240619,172100,655152700,23700,23700,23700,23700,0
|
|
20240619,172000,655152700,23700,23700,23700,23700,0
|
|
20240619,171900,655152700,23700,23700,23700,23700,0
|
|
20240619,171800,655152700,23700,23700,23700,23700,0
|
|
20240619,171700,655152700,23700,23700,23700,23700,0
|
|
20240619,171600,655152700,23700,23700,23700,23700,0
|
|
20240619,171500,655152700,23700,23700,23700,23700,490
|
|
20240619,171400,655152700,23700,23700,23700,23700,0
|
|
20240619,171300,655152700,23700,23700,23700,23700,0
|
|
20240619,171200,655152700,23700,23700,23700,23700,0
|
|
20240619,171100,655152700,23700,23700,23700,23700,0
|
|
20240619,171000,655152700,23700,23700,23700,23700,0
|
|
20240619,170900,655152700,23700,23700,23700,23700,0
|
|
20240619,170800,655152700,23700,23700,23700,23700,0
|
|
20240619,170700,655152700,23700,23700,23700,23700,0
|
|
20240619,170600,655152700,23700,23700,23700,23700,0
|
|
20240619,170500,655152700,23700,23700,23700,23700,0
|
|
20240619,170400,655152700,23700,23700,23700,23700,0
|
|
20240619,170300,655152700,23700,23700,23700,23700,0
|
|
20240619,170200,655152700,23700,23700,23700,23700,0
|
|
20240619,170100,655152700,23700,23700,23700,23700,0
|
|
20240619,170000,655152700,23700,23700,23700,23700,0
|
|
20240619,165900,655152700,23700,23700,23700,23700,0
|
|
20240619,165800,655152700,23700,23700,23700,23700,0
|
|
20240619,165700,655152700,23700,23700,23700,23700,0
|
|
20240619,165600,655152700,23700,23700,23700,23700,0
|
|
20240619,165500,655152700,23700,23700,23700,23700,0
|
|
20240619,165400,655152700,23700,23700,23700,23700,0
|
|
20240619,165300,655152700,23700,23700,23700,23700,0
|
|
20240619,165200,655152700,23700,23700,23700,23700,0
|
|
20240619,165100,655152700,23700,23700,23700,23700,0
|
|
20240619,165000,655152700,23700,23700,23700,23700,0
|
|
20240619,164900,655152700,23700,23700,23700,23700,0
|
|
20240619,164800,655152700,23700,23700,23700,23700,0
|
|
20240619,164700,655152700,23700,23700,23700,23700,0
|
|
20240619,164600,655152700,23700,23700,23700,23700,0
|
|
20240619,164500,655152700,23700,23700,23700,23700,490
|
|
20240619,164400,655152700,23700,23700,23700,23700,0
|
|
20240619,164300,655152700,23700,23700,23700,23700,0
|
|
20240619,164200,655152700,23700,23700,23700,23700,0
|
|
20240619,164100,655152700,23700,23700,23700,23700,0
|
|
20240619,164000,655152700,23700,23700,23700,23700,0
|
|
20240619,163900,655152700,23700,23700,23700,23700,0
|
|
20240619,163800,655152700,23700,23700,23700,23700,0
|
|
20240619,163700,655152700,23700,23700,23700,23700,0
|
|
20240619,163600,655152700,23700,23700,23700,23700,0
|
|
20240619,163500,655152700,23700,23700,23700,23700,0
|
|
20240619,163400,655152700,23700,23700,23700,23700,0
|
|
20240619,163300,655152700,23700,23700,23700,23700,0
|
|
20240619,163200,655152700,23700,23700,23700,23700,0
|
|
20240619,163100,655152700,23700,23700,23700,23700,0
|
|
20240619,163000,655152700,23700,23700,23700,23700,0
|
|
20240619,162900,655152700,23700,23700,23700,23700,0
|
|
20240619,162800,655152700,23700,23700,23700,23700,0
|
|
20240619,162700,655152700,23700,23700,23700,23700,0
|
|
20240619,162600,655152700,23700,23700,23700,23700,0
|
|
20240619,162500,655152700,23700,23700,23700,23700,0
|
|
20240619,162400,655152700,23700,23700,23700,23700,0
|
|
20240619,162300,655152700,23700,23700,23700,23700,0
|
|
20240619,162200,655152700,23700,23700,23700,23700,0
|
|
20240619,162100,655152700,23700,23700,23700,23700,0
|
|
20240619,162000,655152700,23700,23700,23700,23700,0
|
|
20240619,161900,655152700,23700,23700,23700,23700,0
|
|
20240619,161800,655152700,23700,23700,23700,23700,0
|
|
20240619,161700,655152700,23700,23700,23700,23700,0
|
|
20240619,161600,655152700,23700,23700,23700,23700,0
|
|
20240619,161500,655152700,23700,23700,23700,23700,490
|
|
20240619,161400,655152700,23700,23700,23700,23700,0
|
|
20240619,161300,655152700,23700,23700,23700,23700,0
|
|
20240619,161200,655152700,23700,23700,23700,23700,0
|
|
20240619,161100,655152700,23700,23700,23700,23700,0
|
|
20240619,161000,655152700,23700,23700,23700,23700,0
|
|
20240619,160900,655152700,23700,23700,23700,23700,0
|
|
20240619,160800,655152700,23700,23700,23700,23700,0
|
|
20240619,160700,655152700,23700,23700,23700,23700,0
|
|
20240619,160600,655152700,23700,23700,23700,23700,0
|
|
20240619,160500,655152700,23700,23700,23700,23700,0
|
|
20240619,160400,655152700,23700,23700,23700,23700,0
|
|
20240619,160300,655152700,23700,23700,23700,23700,0
|
|
20240619,160200,655152700,23700,23700,23700,23700,0
|
|
20240619,160100,655152700,23700,23700,23700,23700,0
|
|
20240619,160000,655152700,23700,23700,23700,23700,0
|
|
20240619,155900,655152700,23700,23700,23700,23700,0
|
|
20240619,155800,655152700,23700,23700,23700,23700,0
|
|
20240619,155700,655152700,23700,23700,23700,23700,0
|
|
20240619,155600,655152700,23700,23700,23700,23700,0
|
|
20240619,155500,655152700,23700,23700,23700,23700,0
|
|
20240619,155400,655152700,23700,23700,23700,23700,0
|
|
20240619,155300,655152700,23700,23700,23700,23700,0
|
|
20240619,155200,655152700,23700,23700,23700,23700,0
|
|
20240619,155100,655152700,23700,23700,23700,23700,0
|
|
20240619,155000,655152700,23700,23700,23700,23700,0
|
|
20240619,154900,655152700,23700,23700,23700,23700,0
|
|
20240619,154800,655152700,23700,23700,23700,23700,0
|
|
20240619,154700,655152700,23700,23700,23700,23700,0
|
|
20240619,154600,655152700,23700,23700,23700,23700,0
|
|
20240619,154500,655152700,23700,23700,23700,23700,490
|
|
20240619,154400,655152700,23700,23700,23700,23700,0
|
|
20240619,154300,655152700,23700,23700,23700,23700,0
|
|
20240619,154200,655152700,23700,23700,23700,23700,0
|
|
20240619,154100,655152700,23700,23700,23700,23700,0
|
|
20240619,154000,655152700,23700,23700,23700,23700,0
|
|
20240619,153900,655152700,23700,23700,23700,23700,0
|
|
20240619,153800,655152700,23700,23700,23700,23700,0
|
|
20240619,153700,655152700,23700,23700,23700,23700,0
|
|
20240619,153600,655152700,23700,23700,23700,23700,0
|
|
20240619,153500,655152700,23700,23700,23700,23700,0
|
|
20240619,153400,655152700,23700,23700,23700,23700,0
|
|
20240619,153300,655152700,23700,23700,23700,23700,0
|
|
20240619,153200,655152700,23700,23700,23700,23700,0
|
|
20240619,153100,655152700,23700,23700,23700,23700,0
|
|
20240619,153000,655152700,23700,23700,23700,23700,490
|
|
20240619,152900,643539700,23750,23750,23750,23750,0
|
|
20240619,152800,643539700,23750,23750,23750,23750,0
|
|
20240619,152700,643539700,23750,23750,23750,23750,0
|
|
20240619,152600,643539700,23750,23750,23750,23750,0
|
|
20240619,152500,643539700,23750,23750,23750,23750,0
|
|
20240619,152400,643539700,23750,23750,23750,23750,0
|
|
20240619,152300,643539700,23750,23750,23750,23750,0
|
|
20240619,152200,643539700,23750,23750,23750,23750,0
|
|
20240619,152100,643539700,23750,23750,23750,23750,0
|
|
20240619,152000,643539700,23750,23750,23750,23750,0
|
|
20240619,151900,643539700,23750,23700,23750,23700,9
|
|
20240619,151800,643326350,23750,23700,23750,23700,11
|
|
20240619,151700,643065150,23750,23700,23750,23700,12
|
|
20240619,151600,642780250,23650,23650,23650,23650,1
|
|
20240619,151500,642756600,23650,23650,23700,23650,9
|
|
20240619,151400,642543650,23650,23700,23700,23650,4
|
|
20240619,151300,642448900,23700,23650,23700,23650,211
|
|
20240619,151200,637458600,23650,23650,23650,23650,200
|
|
20240619,151100,632728600,23650,23700,23700,23650,806
|
|
20240619,151000,613626550,23700,23700,23700,23700,1
|
|
20240619,150900,613602850,23750,23750,23750,23750,0
|
|
20240619,150800,613602850,23750,23750,23750,23750,100
|
|
20240619,150700,611227850,23750,23750,23750,23750,1
|
|
20240619,150600,611204100,23750,23750,23750,23750,1
|
|
20240619,150500,611180350,23800,23800,23800,23800,2
|
|
20240619,150400,611132750,23800,23800,23800,23800,1
|
|
20240619,150300,611108950,23700,23700,23700,23700,101
|
|
20240619,150200,608715250,23700,23700,23700,23700,271
|
|
20240619,150100,602292550,23700,23700,23700,23700,1
|
|
20240619,150000,602268850,23800,23750,23800,23750,37
|
|
20240619,145900,601388800,23700,23700,23700,23700,0
|
|
20240619,145800,601388800,23700,23700,23700,23700,2
|
|
20240619,145700,601341400,23700,23700,23700,23700,0
|
|
20240619,145600,601341400,23700,23700,23700,23700,2
|
|
20240619,145500,601294000,23800,23800,23800,23800,1
|
|
20240619,145400,601270200,23700,23700,23700,23700,1
|
|
20240619,145300,601246500,23750,23750,23750,23750,0
|
|
20240619,145200,601246500,23750,23750,23750,23750,1
|
|
20240619,145100,601222750,23800,23800,23800,23800,2
|
|
20240619,145000,601175150,23750,23750,23750,23750,0
|
|
20240619,144900,601175150,23750,23750,23750,23750,6
|
|
20240619,144800,601032650,23750,23750,23750,23750,4
|
|
20240619,144700,600937650,23750,23750,23750,23750,1
|
|
20240619,144600,600913900,23750,23750,23750,23750,2
|
|
20240619,144500,600866400,23700,23700,23700,23700,1
|
|
20240619,144400,600842700,23700,23700,23700,23700,1
|
|
20240619,144300,600819000,23750,23750,23750,23750,8
|
|
20240619,144200,600629000,23700,23700,23700,23700,0
|
|
20240619,144100,600629000,23700,23700,23700,23700,1
|
|
20240619,144000,600605300,23700,23700,23700,23700,0
|
|
20240619,143900,600605300,23700,23700,23700,23700,2
|
|
20240619,143800,600557900,23700,23700,23700,23700,0
|
|
20240619,143700,600557900,23700,23700,23700,23700,1
|
|
20240619,143600,600534200,23700,23700,23700,23700,0
|
|
20240619,143500,600534200,23700,23700,23700,23700,35
|
|
20240619,143400,599704700,23700,23700,23700,23700,19
|
|
20240619,143300,599254400,23700,23700,23700,23700,1
|
|
20240619,143200,599230700,23700,23700,23700,23700,10
|
|
20240619,143100,598993700,23700,23700,23700,23700,0
|
|
20240619,143000,598993700,23700,23750,23750,23700,701
|
|
20240619,142900,582379250,23750,23750,23750,23750,0
|
|
20240619,142800,582379250,23750,23750,23750,23750,839
|
|
20240619,142700,562453000,23800,23800,23800,23800,46
|
|
20240619,142600,561358200,23800,23800,23800,23800,0
|
|
20240619,142500,561358200,23800,23800,23800,23800,1006
|
|
20240619,142400,537415400,23800,23800,23800,23800,0
|
|
20240619,142300,537415400,23800,23800,23800,23800,0
|
|
20240619,142200,537415400,23800,23800,23800,23800,1
|
|
20240619,142100,537391600,23850,23850,23850,23850,0
|
|
20240619,142000,537391600,23850,23850,23850,23850,0
|
|
20240619,141900,537391600,23850,23850,23850,23850,0
|
|
20240619,141800,537391600,23850,23850,23850,23850,0
|
|
20240619,141700,537391600,23850,23850,23850,23850,75
|
|
20240619,141600,535602850,23850,23850,23850,23850,6
|
|
20240619,141500,535459750,23850,23850,23850,23850,0
|
|
20240619,141400,535459750,23850,23850,23850,23850,0
|
|
20240619,141300,535459750,23850,23850,23850,23850,0
|
|
20240619,141200,535459750,23850,23850,23850,23850,0
|
|
20240619,141100,535459750,23850,23850,23850,23850,0
|
|
20240619,141000,535459750,23850,23850,23850,23850,0
|
|
20240619,140900,535459750,23850,23850,23850,23850,9
|
|
20240619,140800,535245100,23850,23850,23850,23850,0
|
|
20240619,140700,535245100,23850,23850,23850,23850,1
|
|
20240619,140600,535221250,23900,23900,23900,23900,0
|
|
20240619,140500,535221250,23900,23900,23900,23900,0
|
|
20240619,140400,535221250,23900,23900,23900,23900,30
|
|
20240619,140300,534504250,23900,23900,23900,23900,1
|
|
20240619,140200,534480350,23850,23850,23850,23850,67
|
|
20240619,140100,532882400,23850,23850,23850,23850,0
|
|
20240619,140000,532882400,23850,23850,23850,23850,0
|
|
20240619,135900,532882400,23850,23850,23850,23850,0
|
|
20240619,135800,532882400,23850,23850,23850,23850,0
|
|
20240619,135700,532882400,23850,23850,23850,23850,334
|
|
20240619,135600,524916500,23850,23850,23850,23850,100
|
|
20240619,135500,522531500,23850,23850,23850,23850,0
|
|
20240619,135400,522531500,23850,23850,23850,23850,0
|
|
20240619,135300,522531500,23850,23850,23850,23850,0
|
|
20240619,135200,522531500,23850,23850,23850,23850,0
|
|
20240619,135100,522531500,23850,23850,23850,23850,0
|
|
20240619,135000,522531500,23850,23850,23850,23850,0
|
|
20240619,134900,522531500,23850,23850,23850,23850,0
|
|
20240619,134800,522531500,23850,23850,23850,23850,0
|
|
20240619,134700,522531500,23850,23850,23850,23850,0
|
|
20240619,134600,522531500,23850,23850,23850,23850,1
|
|
20240619,134500,522507650,23850,23850,23850,23850,0
|
|
20240619,134400,522507650,23850,23850,23850,23850,5
|
|
20240619,134300,522388400,23850,23850,23850,23850,5
|
|
20240619,134200,522269150,23850,23850,23850,23850,0
|
|
20240619,134100,522269150,23850,23850,23850,23850,0
|
|
20240619,134000,522269150,23850,23850,23850,23850,0
|
|
20240619,133900,522269150,23850,23850,23850,23850,1
|
|
20240619,133800,522245300,23800,23800,23800,23800,0
|
|
20240619,133700,522245300,23800,23800,23800,23800,100
|
|
20240619,133600,519865300,23850,23850,23850,23850,0
|
|
20240619,133500,519865300,23850,23850,23850,23850,0
|
|
20240619,133400,519865300,23850,23850,23850,23850,0
|
|
20240619,133300,519865300,23850,23850,23850,23850,0
|
|
20240619,133200,519865300,23850,23850,23850,23850,0
|
|
20240619,133100,519865300,23850,23850,23850,23850,20
|
|
20240619,133000,519388300,23850,23850,23850,23850,1
|
|
20240619,132900,519364450,23800,23800,23800,23800,0
|
|
20240619,132800,519364450,23800,23800,23800,23800,0
|
|
20240619,132700,519364450,23800,23800,23800,23800,0
|
|
20240619,132600,519364450,23800,23800,23800,23800,0
|
|
20240619,132500,519364450,23800,23800,23800,23800,0
|
|
20240619,132400,519364450,23800,23800,23800,23800,49
|
|
20240619,132300,518198250,23800,23800,23800,23800,0
|
|
20240619,132200,518198250,23800,23800,23800,23800,132
|
|
20240619,132100,515056650,23750,23750,23750,23750,0
|
|
20240619,132000,515056650,23750,23750,23750,23750,0
|
|
20240619,131900,515056650,23750,23750,23750,23750,0
|
|
20240619,131800,515056650,23750,23750,23750,23750,22
|
|
20240619,131700,514534150,23850,23850,23850,23850,0
|
|
20240619,131600,514534150,23850,23850,23850,23850,61
|
|
20240619,131500,513079300,23850,23850,23850,23850,60
|
|
20240619,131400,511648300,23850,23850,23850,23850,0
|
|
20240619,131300,511648300,23850,23850,23850,23850,0
|
|
20240619,131200,511648300,23850,23850,23850,23850,31
|
|
20240619,131100,510908950,23850,23850,23850,23850,1
|
|
20240619,131000,510885100,23850,23850,23850,23850,1
|
|
20240619,130900,510861250,23850,23850,23850,23850,0
|
|
20240619,130800,510861250,23850,23850,23850,23850,170
|
|
20240619,130700,506806750,23850,23850,23850,23850,100
|
|
20240619,130600,504421750,23850,23800,23850,23800,66
|
|
20240619,130500,502850900,23800,23800,23800,23800,152
|
|
20240619,130400,499233300,23700,23700,23700,23700,42
|
|
20240619,130300,498237900,23700,23700,23700,23700,324
|
|
20240619,130200,490559100,23800,23800,23800,23800,250
|
|
20240619,130100,484609100,23700,23700,23700,23700,0
|
|
20240619,130000,484609100,23700,23700,23700,23700,0
|
|
20240619,125900,484609100,23700,23700,23700,23700,50
|
|
20240619,125800,483424100,23750,23750,23750,23750,168
|
|
20240619,125700,479434100,23750,23750,23750,23750,28
|
|
20240619,125600,478769100,23750,23750,23750,23750,0
|
|
20240619,125500,478769100,23750,23750,23750,23750,0
|
|
20240619,125400,478769100,23750,23750,23750,23750,10
|
|
20240619,125300,478531600,23750,23750,23750,23750,2
|
|
20240619,125200,478484100,23750,23750,23750,23750,1
|
|
20240619,125100,478460350,23750,23750,23750,23750,3
|
|
20240619,125000,478389100,23700,23700,23700,23700,0
|
|
20240619,124900,478389100,23700,23700,23700,23700,1
|
|
20240619,124800,478365400,23700,23700,23700,23700,0
|
|
20240619,124700,478365400,23700,23700,23700,23700,0
|
|
20240619,124600,478365400,23700,23700,23700,23700,0
|
|
20240619,124500,478365400,23700,23700,23700,23700,120
|
|
20240619,124400,475521400,23750,23750,23750,23750,0
|
|
20240619,124300,475521400,23750,23750,23750,23750,1
|
|
20240619,124200,475497650,23750,23750,23750,23750,0
|
|
20240619,124100,475497650,23750,23750,23750,23750,0
|
|
20240619,124000,475497650,23750,23750,23750,23750,0
|
|
20240619,123900,475497650,23750,23750,23750,23750,0
|
|
20240619,123800,475497650,23750,23750,23750,23750,0
|
|
20240619,123700,475497650,23750,23750,23750,23750,0
|
|
20240619,123600,475497650,23750,23750,23750,23750,0
|
|
20240619,123500,475497650,23750,23750,23750,23750,0
|
|
20240619,123400,475497650,23750,23750,23750,23750,0
|
|
20240619,123300,475497650,23750,23750,23750,23750,0
|
|
20240619,123200,475497650,23750,23750,23750,23750,0
|
|
20240619,123100,475497650,23750,23750,23750,23750,9
|
|
20240619,123000,475283900,23650,23650,23650,23650,0
|
|
20240619,122900,475283900,23650,23650,23650,23650,0
|
|
20240619,122800,475283900,23650,23650,23650,23650,0
|
|
20240619,122700,475283900,23650,23650,23650,23650,0
|
|
20240619,122600,475283900,23650,23650,23650,23650,0
|
|
20240619,122500,475283900,23650,23700,23700,23650,100
|
|
20240619,122400,472918650,23650,23650,23650,23650,20
|
|
20240619,122300,472445650,23650,23700,23700,23650,219
|
|
20240619,122200,467259900,23700,23700,23700,23700,0
|
|
20240619,122100,467259900,23700,23700,23700,23700,3
|
|
20240619,122000,467188800,23700,23700,23700,23700,0
|
|
20240619,121900,467188800,23700,23700,23700,23700,0
|
|
20240619,121800,467188800,23700,23700,23700,23700,0
|
|
20240619,121700,467188800,23700,23700,23700,23700,0
|
|
20240619,121600,467188800,23700,23700,23700,23700,0
|
|
20240619,121500,467188800,23700,23700,23700,23700,0
|
|
20240619,121400,467188800,23700,23700,23700,23700,141
|
|
20240619,121300,463847100,23650,23650,23650,23650,0
|
|
20240619,121200,463847100,23650,23700,23700,23650,942
|
|
20240619,121100,441554800,23750,23750,23750,23750,0
|
|
20240619,121000,441554800,23750,23750,23750,23750,0
|
|
20240619,120900,441554800,23750,23750,23750,23750,0
|
|
20240619,120800,441554800,23750,23750,23750,23750,62
|
|
20240619,120700,440082300,23700,23700,23700,23700,0
|
|
20240619,120600,440082300,23700,23700,23700,23700,0
|
|
20240619,120500,440082300,23700,23700,23700,23700,0
|
|
20240619,120400,440082300,23700,23700,23700,23700,0
|
|
20240619,120300,440082300,23700,23700,23700,23700,0
|
|
20240619,120200,440082300,23700,23750,23750,23700,44
|
|
20240619,120100,439039400,23700,23700,23700,23700,0
|
|
20240619,120000,439039400,23700,23700,23700,23700,0
|
|
20240619,115900,439039400,23700,23700,23700,23700,0
|
|
20240619,115800,439039400,23700,23700,23700,23700,0
|
|
20240619,115700,439039400,23700,23700,23700,23700,1
|
|
20240619,115600,439015700,23700,23700,23700,23700,0
|
|
20240619,115500,439015700,23700,23700,23700,23700,1
|
|
20240619,115400,438992000,23800,23800,23800,23800,0
|
|
20240619,115300,438992000,23800,23800,23800,23800,0
|
|
20240619,115200,438992000,23800,23800,23800,23800,12
|
|
20240619,115100,438706400,23800,23800,23800,23800,0
|
|
20240619,115000,438706400,23800,23800,23800,23800,1
|
|
20240619,114900,438682600,23700,23700,23700,23700,0
|
|
20240619,114800,438682600,23700,23700,23700,23700,0
|
|
20240619,114700,438682600,23700,23700,23700,23700,190
|
|
20240619,114600,434179600,23800,23800,23800,23800,0
|
|
20240619,114500,434179600,23800,23800,23800,23800,0
|
|
20240619,114400,434179600,23800,23800,23800,23800,3
|
|
20240619,114300,434108200,23650,23650,23650,23650,0
|
|
20240619,114200,434108200,23650,23700,23700,23650,500
|
|
20240619,114100,422277650,23700,23700,23700,23700,31
|
|
20240619,114000,421542950,23700,23700,23700,23700,0
|
|
20240619,113900,421542950,23700,23700,23700,23700,191
|
|
20240619,113800,417016250,23650,23650,23650,23650,0
|
|
20240619,113700,417016250,23650,23700,23700,23650,700
|
|
20240619,113600,400435350,23700,23700,23700,23700,526
|
|
20240619,113500,387969150,23800,23800,23800,23800,0
|
|
20240619,113400,387969150,23800,23750,23800,23750,34
|
|
20240619,113300,387161300,23750,23750,23750,23750,0
|
|
20240619,113200,387161300,23750,23750,23750,23750,1
|
|
20240619,113100,387137550,23700,23700,23700,23700,185
|
|
20240619,113000,382753050,23800,23800,23800,23800,0
|
|
20240619,112900,382753050,23800,23800,23800,23800,0
|
|
20240619,112800,382753050,23800,23800,23800,23800,0
|
|
20240619,112700,382753050,23800,23800,23800,23800,2
|
|
20240619,112600,382705450,23700,23700,23700,23700,0
|
|
20240619,112500,382705450,23700,23700,23700,23700,420
|
|
20240619,112400,372751450,23750,23750,23750,23750,1
|
|
20240619,112300,372727700,23700,23700,23700,23700,0
|
|
20240619,112200,372727700,23700,23700,23700,23700,0
|
|
20240619,112100,372727700,23700,23700,23700,23700,221
|
|
20240619,112000,367490000,23700,23700,23700,23700,200
|
|
20240619,111900,362750000,23800,23800,23800,23800,0
|
|
20240619,111800,362750000,23800,23700,23800,23700,44
|
|
20240619,111700,361707000,23800,23800,23800,23800,0
|
|
20240619,111600,361707000,23800,23800,23800,23800,0
|
|
20240619,111500,361707000,23800,23800,23800,23800,110
|
|
20240619,111400,359089000,23800,23800,23800,23800,42
|
|
20240619,111300,358089400,23700,23700,23700,23700,0
|
|
20240619,111200,358089400,23700,23700,23700,23700,0
|
|
20240619,111100,358089400,23700,23700,23700,23700,427
|
|
20240619,111000,347969500,23750,23750,23750,23750,6
|
|
20240619,110900,347827000,23750,23700,23750,23700,56
|
|
20240619,110800,346499550,23750,23750,23750,23750,6
|
|
20240619,110700,346357050,23700,23700,23700,23700,17
|
|
20240619,110600,345954150,23800,23750,23800,23700,162
|
|
20240619,110500,342105750,23750,23750,23750,23700,614
|
|
20240619,110400,327546550,23800,23800,23800,23800,0
|
|
20240619,110300,327546550,23800,23800,23800,23800,0
|
|
20240619,110200,327546550,23800,23800,23800,23800,7
|
|
20240619,110100,327379950,23800,23750,23800,23750,100
|
|
20240619,110000,325002450,23800,23800,23800,23800,1
|
|
20240619,105900,324978650,23800,23800,23800,23800,1
|
|
20240619,105800,324954850,23750,23750,23750,23750,129
|
|
20240619,105700,321891100,23750,23750,23750,23750,0
|
|
20240619,105600,321891100,23750,23750,23750,23750,0
|
|
20240619,105500,321891100,23750,23750,23750,23750,164
|
|
20240619,105400,317996100,23750,23750,23750,23750,0
|
|
20240619,105300,317996100,23750,23800,23800,23750,501
|
|
20240619,105200,306097300,23800,23800,23800,23800,297
|
|
20240619,105100,299028700,23800,23800,23800,23800,0
|
|
20240619,105000,299028700,23800,23800,23800,23800,0
|
|
20240619,104900,299028700,23800,23800,23800,23800,0
|
|
20240619,104800,299028700,23800,23800,23800,23800,0
|
|
20240619,104700,299028700,23800,23850,23850,23800,6
|
|
20240619,104600,298885650,23850,23850,23850,23850,0
|
|
20240619,104500,298885650,23850,23850,23850,23850,2
|
|
20240619,104400,298837950,23850,23850,23850,23850,0
|
|
20240619,104300,298837950,23850,23850,23850,23850,0
|
|
20240619,104200,298837950,23850,23850,23850,23850,144
|
|
20240619,104100,295403550,23850,23850,23850,23850,0
|
|
20240619,104000,295403550,23850,23850,23850,23850,1
|
|
20240619,103900,295379700,23850,23850,23850,23850,0
|
|
20240619,103800,295379700,23850,23850,23850,23850,0
|
|
20240619,103700,295379700,23850,23850,23850,23850,0
|
|
20240619,103600,295379700,23850,23800,23850,23800,16
|
|
20240619,103500,294998200,23850,23850,23850,23850,0
|
|
20240619,103400,294998200,23850,23850,23850,23850,0
|
|
20240619,103300,294998200,23850,23850,23850,23850,20
|
|
20240619,103200,294521200,23900,23900,23900,23900,0
|
|
20240619,103100,294521200,23900,23900,23900,23900,35
|
|
20240619,103000,293684700,23900,23850,23900,23850,32
|
|
20240619,102900,292920550,23850,23850,23850,23850,58
|
|
20240619,102800,291537250,23850,23850,23850,23850,0
|
|
20240619,102700,291537250,23850,23850,23850,23850,2
|
|
20240619,102600,291489550,23850,23850,23850,23850,0
|
|
20240619,102500,291489550,23850,23850,23850,23850,10
|
|
20240619,102400,291251050,23850,23850,23850,23850,0
|
|
20240619,102300,291251050,23850,23850,23850,23850,0
|
|
20240619,102200,291251050,23850,23850,23850,23850,0
|
|
20240619,102100,291251050,23850,23850,23850,23850,0
|
|
20240619,102000,291251050,23850,23850,23850,23850,0
|
|
20240619,101900,291251050,23850,23850,23850,23850,0
|
|
20240619,101800,291251050,23850,23850,23850,23850,0
|
|
20240619,101700,291251050,23850,23850,23850,23850,0
|
|
20240619,101600,291251050,23850,23850,23850,23850,3
|
|
20240619,101500,291179500,23800,23800,23800,23800,0
|
|
20240619,101400,291179500,23800,23800,23800,23800,1
|
|
20240619,101300,291155700,23800,23800,23800,23800,62
|
|
20240619,101200,289680100,23850,23850,23850,23850,0
|
|
20240619,101100,289680100,23850,23850,23850,23850,0
|
|
20240619,101000,289680100,23850,23850,23850,23850,0
|
|
20240619,100900,289680100,23850,23850,23850,23850,10
|
|
20240619,100800,289441600,23800,23850,23850,23800,7
|
|
20240619,100700,289274950,23800,23800,23800,23800,0
|
|
20240619,100600,289274950,23800,23800,23800,23800,0
|
|
20240619,100500,289274950,23800,23800,23800,23800,400
|
|
20240619,100400,279754950,23850,23850,23850,23850,0
|
|
20240619,100300,279754950,23850,23850,23850,23850,4
|
|
20240619,100200,279659550,23850,23850,23850,23850,20
|
|
20240619,100100,279182550,23850,23850,23850,23850,50
|
|
20240619,100000,277990050,23850,23850,23850,23850,1
|
|
20240619,095900,277966200,23800,23800,23800,23800,14
|
|
20240619,095800,277633000,23850,23850,23850,23850,1
|
|
20240619,095700,277609150,23800,23800,23800,23800,156
|
|
20240619,095600,273896350,23850,23850,23850,23850,2
|
|
20240619,095500,273848650,23850,23850,23850,23850,3
|
|
20240619,095400,273777100,23850,23850,23850,23850,0
|
|
20240619,095300,273777100,23850,23850,23850,23850,1
|
|
20240619,095200,273753250,23800,23800,23800,23800,0
|
|
20240619,095100,273753250,23800,23800,23800,23800,0
|
|
20240619,095000,273753250,23800,23800,23800,23800,0
|
|
20240619,094900,273753250,23800,23800,23800,23800,0
|
|
20240619,094800,273753250,23800,23800,23800,23800,252
|
|
20240619,094700,267755650,23800,23800,23800,23800,53
|
|
20240619,094600,266494250,23800,23800,23800,23800,21
|
|
20240619,094500,265994450,23800,23800,23800,23800,230
|
|
20240619,094400,260520450,23800,23800,23800,23800,20
|
|
20240619,094300,260044450,23800,23800,23800,23800,0
|
|
20240619,094200,260044450,23800,23800,23800,23800,0
|
|
20240619,094100,260044450,23800,23800,23800,23800,12
|
|
20240619,094000,259758850,23800,23800,23800,23800,1
|
|
20240619,093900,259735050,23800,23800,23800,23800,33
|
|
20240619,093800,258949650,23800,23800,23800,23800,153
|
|
20240619,093700,255308250,23800,23800,23800,23800,10
|
|
20240619,093600,255070250,23800,23800,23800,23800,21
|
|
20240619,093500,254570450,23800,23700,23800,23700,49
|
|
20240619,093400,253406150,23750,23750,23750,23750,36
|
|
20240619,093300,252551150,23750,23750,23800,23700,393
|
|
20240619,093200,243230550,23800,23650,23800,23650,16
|
|
20240619,093100,242850950,23800,23800,23800,23550,4117
|
|
20240619,093000,145296100,23800,23800,23800,23800,29
|
|
20240619,092900,144605900,23850,23800,23850,23800,599
|
|
20240619,092800,130344200,23850,23850,23850,23850,1078
|
|
20240619,092700,104633900,23900,23900,23900,23900,10
|
|
20240619,092600,104394900,23900,23900,23900,23900,0
|
|
20240619,092500,104394900,23900,23900,23900,23900,0
|
|
20240619,092400,104394900,23900,23900,23900,23900,80
|
|
20240619,092300,102482900,23900,23900,23900,23900,0
|
|
20240619,092200,102482900,23900,23900,23900,23900,0
|
|
20240619,092100,102482900,23900,23900,23900,23900,24
|
|
20240619,092000,101909300,23900,23900,23900,23900,50
|
|
20240619,091900,100714300,23900,23900,23900,23900,6
|
|
20240619,091800,100570900,23850,23850,23850,23850,50
|
|
20240619,091700,99378400,23850,23850,23850,23850,2
|
|
20240619,091600,99330700,23850,23850,23850,23850,10
|
|
20240619,091500,99092200,23800,23900,23900,23800,3054
|
|
20240619,091400,26243750,23900,23900,23900,23900,37
|
|
20240619,091300,25359450,23850,24000,24000,23850,283
|
|
20240619,091200,18576750,23900,23900,23900,23900,0
|
|
20240619,091100,18576750,23900,23900,23900,23900,140
|
|
20240619,091000,15230750,23900,23900,23900,23900,0
|
|
20240619,090900,15230750,23900,23850,23900,23850,408
|
|
20240619,090800,5499500,23900,23900,23900,23900,0
|
|
20240619,090700,5499500,23900,23900,23900,23900,4
|
|
20240619,090600,5403900,23900,23900,23900,23900,0
|
|
20240619,090500,5403900,23900,23900,23900,23900,0
|
|
20240619,090400,5403900,23900,23900,23900,23900,97
|
|
20240619,090300,3085600,23900,23900,23900,23900,104
|
|
20240619,090200,600000,24000,24000,24000,24000,0
|
|
20240619,090100,600000,24000,24000,24000,24000,0
|
|
20240619,090000,600000,24000,24000,24000,24000,25
|