694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,203100,705633750,44100,44100,44100,44100,844
|
|
20240612,203000,705633750,44100,44100,44100,44100,0
|
|
20240612,202900,705633750,44100,44100,44100,44100,0
|
|
20240612,202800,705633750,44100,44100,44100,44100,0
|
|
20240612,202700,705633750,44100,44100,44100,44100,0
|
|
20240612,202600,705633750,44100,44100,44100,44100,0
|
|
20240612,202500,705633750,44100,44100,44100,44100,0
|
|
20240612,202400,705633750,44100,44100,44100,44100,0
|
|
20240612,202300,705633750,44100,44100,44100,44100,0
|
|
20240612,202200,705633750,44100,44100,44100,44100,0
|
|
20240612,202100,705633750,44100,44100,44100,44100,0
|
|
20240612,202000,705633750,44100,44100,44100,44100,0
|
|
20240612,201900,705633750,44100,44100,44100,44100,0
|
|
20240612,201800,705633750,44100,44100,44100,44100,0
|
|
20240612,201700,705633750,44100,44100,44100,44100,0
|
|
20240612,201600,705633750,44100,44100,44100,44100,0
|
|
20240612,201500,705633750,44100,44100,44100,44100,0
|
|
20240612,201400,705633750,44100,44100,44100,44100,0
|
|
20240612,201300,705633750,44100,44100,44100,44100,0
|
|
20240612,201200,705633750,44100,44100,44100,44100,0
|
|
20240612,201100,705633750,44100,44100,44100,44100,0
|
|
20240612,201000,705633750,44100,44100,44100,44100,0
|
|
20240612,200900,705633750,44100,44100,44100,44100,0
|
|
20240612,200800,705633750,44100,44100,44100,44100,0
|
|
20240612,200700,705633750,44100,44100,44100,44100,0
|
|
20240612,200600,705633750,44100,44100,44100,44100,0
|
|
20240612,200500,705633750,44100,44100,44100,44100,0
|
|
20240612,200400,705633750,44100,44100,44100,44100,0
|
|
20240612,200300,705633750,44100,44100,44100,44100,0
|
|
20240612,200200,705633750,44100,44100,44100,44100,0
|
|
20240612,200100,705633750,44100,44100,44100,44100,844
|
|
20240612,200000,705633750,44100,44100,44100,44100,0
|
|
20240612,195900,705633750,44100,44100,44100,44100,0
|
|
20240612,195800,705633750,44100,44100,44100,44100,0
|
|
20240612,195700,705633750,44100,44100,44100,44100,0
|
|
20240612,195600,705633750,44100,44100,44100,44100,0
|
|
20240612,195500,705633750,44100,44100,44100,44100,0
|
|
20240612,195400,705633750,44100,44100,44100,44100,0
|
|
20240612,195300,705633750,44100,44100,44100,44100,0
|
|
20240612,195200,705633750,44100,44100,44100,44100,0
|
|
20240612,195100,705633750,44100,44100,44100,44100,0
|
|
20240612,195000,705633750,44100,44100,44100,44100,0
|
|
20240612,194900,705633750,44100,44100,44100,44100,0
|
|
20240612,194800,705633750,44100,44100,44100,44100,0
|
|
20240612,194700,705633750,44100,44100,44100,44100,0
|
|
20240612,194600,705633750,44100,44100,44100,44100,0
|
|
20240612,194500,705633750,44100,44100,44100,44100,0
|
|
20240612,194400,705633750,44100,44100,44100,44100,0
|
|
20240612,194300,705633750,44100,44100,44100,44100,0
|
|
20240612,194200,705633750,44100,44100,44100,44100,0
|
|
20240612,194100,705633750,44100,44100,44100,44100,0
|
|
20240612,194000,705633750,44100,44100,44100,44100,0
|
|
20240612,193900,705633750,44100,44100,44100,44100,0
|
|
20240612,193800,705633750,44100,44100,44100,44100,0
|
|
20240612,193700,705633750,44100,44100,44100,44100,0
|
|
20240612,193600,705633750,44100,44100,44100,44100,0
|
|
20240612,193500,705633750,44100,44100,44100,44100,0
|
|
20240612,193400,705633750,44100,44100,44100,44100,0
|
|
20240612,193300,705633750,44100,44100,44100,44100,0
|
|
20240612,193200,705633750,44100,44100,44100,44100,0
|
|
20240612,193100,705633750,44100,44100,44100,44100,844
|
|
20240612,193000,705633750,44100,44100,44100,44100,0
|
|
20240612,192900,705633750,44100,44100,44100,44100,0
|
|
20240612,192800,705633750,44100,44100,44100,44100,0
|
|
20240612,192700,705633750,44100,44100,44100,44100,0
|
|
20240612,192600,705633750,44100,44100,44100,44100,0
|
|
20240612,192500,705633750,44100,44100,44100,44100,0
|
|
20240612,192400,705633750,44100,44100,44100,44100,0
|
|
20240612,192300,705633750,44100,44100,44100,44100,0
|
|
20240612,192200,705633750,44100,44100,44100,44100,0
|
|
20240612,192100,705633750,44100,44100,44100,44100,0
|
|
20240612,192000,705633750,44100,44100,44100,44100,0
|
|
20240612,191900,705633750,44100,44100,44100,44100,0
|
|
20240612,191800,705633750,44100,44100,44100,44100,0
|
|
20240612,191700,705633750,44100,44100,44100,44100,0
|
|
20240612,191600,705633750,44100,44100,44100,44100,0
|
|
20240612,191500,705633750,44100,44100,44100,44100,0
|
|
20240612,191400,705633750,44100,44100,44100,44100,0
|
|
20240612,191300,705633750,44100,44100,44100,44100,0
|
|
20240612,191200,705633750,44100,44100,44100,44100,0
|
|
20240612,191100,705633750,44100,44100,44100,44100,0
|
|
20240612,191000,705633750,44100,44100,44100,44100,0
|
|
20240612,190900,705633750,44100,44100,44100,44100,0
|
|
20240612,190800,705633750,44100,44100,44100,44100,0
|
|
20240612,190700,705633750,44100,44100,44100,44100,0
|
|
20240612,190600,705633750,44100,44100,44100,44100,0
|
|
20240612,190500,705633750,44100,44100,44100,44100,0
|
|
20240612,190400,705633750,44100,44100,44100,44100,0
|
|
20240612,190300,705633750,44100,44100,44100,44100,0
|
|
20240612,190200,705633750,44100,44100,44100,44100,0
|
|
20240612,190100,705633750,44100,44100,44100,44100,844
|
|
20240612,190000,705633750,44100,44100,44100,44100,0
|
|
20240612,185900,705633750,44100,44100,44100,44100,0
|
|
20240612,185800,705633750,44100,44100,44100,44100,0
|
|
20240612,185700,705633750,44100,44100,44100,44100,0
|
|
20240612,185600,705633750,44100,44100,44100,44100,0
|
|
20240612,185500,705633750,44100,44100,44100,44100,0
|
|
20240612,185400,705633750,44100,44100,44100,44100,0
|
|
20240612,185300,705633750,44100,44100,44100,44100,0
|
|
20240612,185200,705633750,44100,44100,44100,44100,0
|
|
20240612,185100,705633750,44100,44100,44100,44100,0
|
|
20240612,185000,705633750,44100,44100,44100,44100,0
|
|
20240612,184900,705633750,44100,44100,44100,44100,0
|
|
20240612,184800,705633750,44100,44100,44100,44100,0
|
|
20240612,184700,705633750,44100,44100,44100,44100,0
|
|
20240612,184600,705633750,44100,44100,44100,44100,0
|
|
20240612,184500,705633750,44100,44100,44100,44100,0
|
|
20240612,184400,705633750,44100,44100,44100,44100,0
|
|
20240612,184300,705633750,44100,44100,44100,44100,0
|
|
20240612,184200,705633750,44100,44100,44100,44100,0
|
|
20240612,184100,705633750,44100,44100,44100,44100,0
|
|
20240612,184000,705633750,44100,44100,44100,44100,0
|
|
20240612,183900,705633750,44100,44100,44100,44100,0
|
|
20240612,183800,705633750,44100,44100,44100,44100,0
|
|
20240612,183700,705633750,44100,44100,44100,44100,0
|
|
20240612,183600,705633750,44100,44100,44100,44100,0
|
|
20240612,183500,705633750,44100,44100,44100,44100,0
|
|
20240612,183400,705633750,44100,44100,44100,44100,0
|
|
20240612,183300,705633750,44100,44100,44100,44100,0
|
|
20240612,183200,705633750,44100,44100,44100,44100,0
|
|
20240612,183100,705633750,44100,44100,44100,44100,844
|
|
20240612,183000,705633750,44100,44100,44100,44100,0
|
|
20240612,182900,705633750,44100,44100,44100,44100,0
|
|
20240612,182800,705633750,44100,44100,44100,44100,0
|
|
20240612,182700,705633750,44100,44100,44100,44100,0
|
|
20240612,182600,705633750,44100,44100,44100,44100,0
|
|
20240612,182500,705633750,44100,44100,44100,44100,0
|
|
20240612,182400,705633750,44100,44100,44100,44100,0
|
|
20240612,182300,705633750,44100,44100,44100,44100,0
|
|
20240612,182200,705633750,44100,44100,44100,44100,0
|
|
20240612,182100,705633750,44100,44100,44100,44100,0
|
|
20240612,182000,705633750,44100,44100,44100,44100,0
|
|
20240612,181900,705633750,44100,44100,44100,44100,0
|
|
20240612,181800,705633750,44100,44100,44100,44100,0
|
|
20240612,181700,705633750,44100,44100,44100,44100,0
|
|
20240612,181600,705633750,44100,44100,44100,44100,0
|
|
20240612,181500,705633750,44100,44100,44100,44100,0
|
|
20240612,181400,705633750,44100,44100,44100,44100,0
|
|
20240612,181300,705633750,44100,44100,44100,44100,0
|
|
20240612,181200,705633750,44100,44100,44100,44100,0
|
|
20240612,181100,705633750,44100,44100,44100,44100,0
|
|
20240612,181000,705633750,44100,44100,44100,44100,0
|
|
20240612,180900,705633750,44100,44100,44100,44100,0
|
|
20240612,180800,705633750,44100,44100,44100,44100,0
|
|
20240612,180700,705633750,44100,44100,44100,44100,0
|
|
20240612,180600,705633750,44100,44100,44100,44100,0
|
|
20240612,180500,705633750,44100,44100,44100,44100,0
|
|
20240612,180400,705633750,44100,44100,44100,44100,0
|
|
20240612,180300,705633750,44100,44100,44100,44100,0
|
|
20240612,180200,705633750,44100,44100,44100,44100,0
|
|
20240612,180100,705633750,44100,44100,44100,44100,844
|
|
20240612,180000,705633750,44100,44100,44100,44100,0
|
|
20240612,175900,705633750,44100,44100,44100,44100,0
|
|
20240612,175800,705633750,44100,44100,44100,44100,0
|
|
20240612,175700,705633750,44100,44100,44100,44100,0
|
|
20240612,175600,705633750,44100,44100,44100,44100,0
|
|
20240612,175500,705633750,44100,44100,44100,44100,0
|
|
20240612,175400,705633750,44100,44100,44100,44100,0
|
|
20240612,175300,705633750,44100,44100,44100,44100,0
|
|
20240612,175200,705633750,44100,44100,44100,44100,0
|
|
20240612,175100,705633750,44100,44100,44100,44100,0
|
|
20240612,175000,705633750,44100,44100,44100,44100,0
|
|
20240612,174900,705633750,44100,44100,44100,44100,0
|
|
20240612,174800,705633750,44100,44100,44100,44100,0
|
|
20240612,174700,705633750,44100,44100,44100,44100,0
|
|
20240612,174600,705633750,44100,44100,44100,44100,0
|
|
20240612,174500,705633750,44100,44100,44100,44100,0
|
|
20240612,174400,705633750,44100,44100,44100,44100,0
|
|
20240612,174300,705633750,44100,44100,44100,44100,0
|
|
20240612,174200,705633750,44100,44100,44100,44100,0
|
|
20240612,174100,705633750,44100,44100,44100,44100,0
|
|
20240612,174000,705633750,44100,44100,44100,44100,0
|
|
20240612,173900,705633750,44100,44100,44100,44100,0
|
|
20240612,173800,705633750,44100,44100,44100,44100,0
|
|
20240612,173700,705633750,44100,44100,44100,44100,0
|
|
20240612,173600,705633750,44100,44100,44100,44100,0
|
|
20240612,173500,705633750,44100,44100,44100,44100,0
|
|
20240612,173400,705633750,44100,44100,44100,44100,0
|
|
20240612,173300,705633750,44100,44100,44100,44100,0
|
|
20240612,173200,705633750,44100,44100,44100,44100,0
|
|
20240612,173100,705633750,44100,44100,44100,44100,844
|
|
20240612,173000,705633750,44100,44100,44100,44100,0
|
|
20240612,172900,705633750,44100,44100,44100,44100,0
|
|
20240612,172800,705633750,44100,44100,44100,44100,0
|
|
20240612,172700,705633750,44100,44100,44100,44100,0
|
|
20240612,172600,705633750,44100,44100,44100,44100,0
|
|
20240612,172500,705633750,44100,44100,44100,44100,0
|
|
20240612,172400,705633750,44100,44100,44100,44100,0
|
|
20240612,172300,705633750,44100,44100,44100,44100,0
|
|
20240612,172200,705633750,44100,44100,44100,44100,0
|
|
20240612,172100,705633750,44100,44100,44100,44100,0
|
|
20240612,172000,705633750,44100,44100,44100,44100,0
|
|
20240612,171900,705633750,44100,44100,44100,44100,0
|
|
20240612,171800,705633750,44100,44100,44100,44100,0
|
|
20240612,171700,705633750,44100,44100,44100,44100,0
|
|
20240612,171600,705633750,44100,44100,44100,44100,0
|
|
20240612,171500,705633750,44100,44100,44100,44100,0
|
|
20240612,171400,705633750,44100,44100,44100,44100,0
|
|
20240612,171300,705633750,44100,44100,44100,44100,0
|
|
20240612,171200,705633750,44100,44100,44100,44100,0
|
|
20240612,171100,705633750,44100,44100,44100,44100,0
|
|
20240612,171000,705633750,44100,44100,44100,44100,0
|
|
20240612,170900,705633750,44100,44100,44100,44100,0
|
|
20240612,170800,705633750,44100,44100,44100,44100,0
|
|
20240612,170700,705633750,44100,44100,44100,44100,0
|
|
20240612,170600,705633750,44100,44100,44100,44100,0
|
|
20240612,170500,705633750,44100,44100,44100,44100,0
|
|
20240612,170400,705633750,44100,44100,44100,44100,0
|
|
20240612,170300,705633750,44100,44100,44100,44100,0
|
|
20240612,170200,705633750,44100,44100,44100,44100,0
|
|
20240612,170100,705633750,44100,44100,44100,44100,844
|
|
20240612,170000,705633750,44100,44100,44100,44100,0
|
|
20240612,165900,705633750,44100,44100,44100,44100,0
|
|
20240612,165800,705633750,44100,44100,44100,44100,0
|
|
20240612,165700,705633750,44100,44100,44100,44100,0
|
|
20240612,165600,705633750,44100,44100,44100,44100,0
|
|
20240612,165500,705633750,44100,44100,44100,44100,0
|
|
20240612,165400,705633750,44100,44100,44100,44100,0
|
|
20240612,165300,705633750,44100,44100,44100,44100,0
|
|
20240612,165200,705633750,44100,44100,44100,44100,0
|
|
20240612,165100,705633750,44100,44100,44100,44100,0
|
|
20240612,165000,705633750,44100,44100,44100,44100,0
|
|
20240612,164900,705633750,44100,44100,44100,44100,0
|
|
20240612,164800,705633750,44100,44100,44100,44100,0
|
|
20240612,164700,705633750,44100,44100,44100,44100,0
|
|
20240612,164600,705633750,44100,44100,44100,44100,0
|
|
20240612,164500,705633750,44100,44100,44100,44100,0
|
|
20240612,164400,705633750,44100,44100,44100,44100,0
|
|
20240612,164300,705633750,44100,44100,44100,44100,0
|
|
20240612,164200,705633750,44100,44100,44100,44100,0
|
|
20240612,164100,705633750,44100,44100,44100,44100,0
|
|
20240612,164000,705633750,44100,44100,44100,44100,0
|
|
20240612,163900,705633750,44100,44100,44100,44100,0
|
|
20240612,163800,705633750,44100,44100,44100,44100,0
|
|
20240612,163700,705633750,44100,44100,44100,44100,0
|
|
20240612,163600,705633750,44100,44100,44100,44100,0
|
|
20240612,163500,705633750,44100,44100,44100,44100,0
|
|
20240612,163400,705633750,44100,44100,44100,44100,0
|
|
20240612,163300,705633750,44100,44100,44100,44100,0
|
|
20240612,163200,705633750,44100,44100,44100,44100,0
|
|
20240612,163100,705633750,44100,44100,44100,44100,844
|
|
20240612,163000,705633750,44100,44100,44100,44100,0
|
|
20240612,162900,705633750,44100,44100,44100,44100,0
|
|
20240612,162800,705633750,44100,44100,44100,44100,0
|
|
20240612,162700,705633750,44100,44100,44100,44100,0
|
|
20240612,162600,705633750,44100,44100,44100,44100,0
|
|
20240612,162500,705633750,44100,44100,44100,44100,0
|
|
20240612,162400,705633750,44100,44100,44100,44100,0
|
|
20240612,162300,705633750,44100,44100,44100,44100,0
|
|
20240612,162200,705633750,44100,44100,44100,44100,0
|
|
20240612,162100,705633750,44100,44100,44100,44100,0
|
|
20240612,162000,705633750,44100,44100,44100,44100,0
|
|
20240612,161900,705633750,44100,44100,44100,44100,0
|
|
20240612,161800,705633750,44100,44100,44100,44100,0
|
|
20240612,161700,705633750,44100,44100,44100,44100,0
|
|
20240612,161600,705633750,44100,44100,44100,44100,0
|
|
20240612,161500,705633750,44100,44100,44100,44100,0
|
|
20240612,161400,705633750,44100,44100,44100,44100,0
|
|
20240612,161300,705633750,44100,44100,44100,44100,0
|
|
20240612,161200,705633750,44100,44100,44100,44100,0
|
|
20240612,161100,705633750,44100,44100,44100,44100,0
|
|
20240612,161000,705633750,44100,44100,44100,44100,0
|
|
20240612,160900,705633750,44100,44100,44100,44100,0
|
|
20240612,160800,705633750,44100,44100,44100,44100,0
|
|
20240612,160700,705633750,44100,44100,44100,44100,0
|
|
20240612,160600,705633750,44100,44100,44100,44100,0
|
|
20240612,160500,705633750,44100,44100,44100,44100,0
|
|
20240612,160400,705633750,44100,44100,44100,44100,0
|
|
20240612,160300,705633750,44100,44100,44100,44100,0
|
|
20240612,160200,705633750,44100,44100,44100,44100,0
|
|
20240612,160100,705633750,44100,44100,44100,44100,844
|
|
20240612,160000,705633750,44100,44100,44100,44100,0
|
|
20240612,155900,705633750,44100,44100,44100,44100,0
|
|
20240612,155800,705633750,44100,44100,44100,44100,0
|
|
20240612,155700,705633750,44100,44100,44100,44100,0
|
|
20240612,155600,705633750,44100,44100,44100,44100,0
|
|
20240612,155500,705633750,44100,44100,44100,44100,0
|
|
20240612,155400,705633750,44100,44100,44100,44100,0
|
|
20240612,155300,705633750,44100,44100,44100,44100,0
|
|
20240612,155200,705633750,44100,44100,44100,44100,0
|
|
20240612,155100,705633750,44100,44100,44100,44100,0
|
|
20240612,155000,705633750,44100,44100,44100,44100,0
|
|
20240612,154900,705633750,44100,44100,44100,44100,0
|
|
20240612,154800,705633750,44100,44100,44100,44100,0
|
|
20240612,154700,705633750,44100,44100,44100,44100,0
|
|
20240612,154600,705633750,44100,44100,44100,44100,0
|
|
20240612,154500,705633750,44100,44100,44100,44100,0
|
|
20240612,154400,705633750,44100,44100,44100,44100,0
|
|
20240612,154300,705633750,44100,44100,44100,44100,0
|
|
20240612,154200,705633750,44100,44100,44100,44100,0
|
|
20240612,154100,705633750,44100,44100,44100,44100,0
|
|
20240612,154000,705633750,44100,44100,44100,44100,0
|
|
20240612,153900,705633750,44100,44100,44100,44100,0
|
|
20240612,153800,705633750,44100,44100,44100,44100,0
|
|
20240612,153700,705633750,44100,44100,44100,44100,0
|
|
20240612,153600,705633750,44100,44100,44100,44100,0
|
|
20240612,153500,705633750,44100,44100,44100,44100,0
|
|
20240612,153400,705633750,44100,44100,44100,44100,0
|
|
20240612,153300,705633750,44100,44100,44100,44100,0
|
|
20240612,153200,705633750,44100,44100,44100,44100,0
|
|
20240612,153100,705633750,44100,44100,44100,44100,844
|
|
20240612,153000,705633750,44100,44100,44100,44100,844
|
|
20240612,152900,668413350,43950,43950,43950,43950,0
|
|
20240612,152800,668413350,43950,43950,43950,43950,0
|
|
20240612,152700,668413350,43950,43950,43950,43950,0
|
|
20240612,152600,668413350,43950,43950,43950,43950,0
|
|
20240612,152500,668413350,43950,43950,43950,43950,0
|
|
20240612,152400,668413350,43950,43950,43950,43950,0
|
|
20240612,152300,668413350,43950,43950,43950,43950,0
|
|
20240612,152200,668413350,43950,43950,43950,43950,0
|
|
20240612,152100,668413350,43950,43950,43950,43950,0
|
|
20240612,152000,668413350,43950,43950,43950,43950,0
|
|
20240612,151900,668413350,43950,43900,43950,43800,58
|
|
20240612,151800,665870000,43900,43950,43950,43850,44
|
|
20240612,151700,663938750,43800,43800,43950,43800,55
|
|
20240612,151600,661528250,43800,43900,43900,43800,27
|
|
20240612,151500,660344650,43900,43950,43950,43800,565
|
|
20240612,151400,635567550,43950,43950,43950,43900,33
|
|
20240612,151300,634118550,43950,43900,43950,43900,29
|
|
20240612,151200,632845300,43950,43900,43950,43900,48
|
|
20240612,151100,630738050,43900,43900,43900,43900,74
|
|
20240612,151000,627489450,43950,43900,43950,43900,47
|
|
20240612,150900,625426100,43900,43900,43900,43900,45
|
|
20240612,150800,623450600,43900,43900,43950,43900,37
|
|
20240612,150700,621826200,43900,43900,43900,43900,52
|
|
20240612,150600,619543400,43900,43950,43950,43900,15
|
|
20240612,150500,618884850,43900,43950,43950,43900,47
|
|
20240612,150400,616821500,43900,43900,43900,43900,27
|
|
20240612,150300,615636200,43950,43900,43950,43900,35
|
|
20240612,150200,614099650,43900,43900,43900,43900,97
|
|
20240612,150100,609841350,43900,43950,43950,43900,128
|
|
20240612,150000,604222050,43900,43900,43900,43900,32
|
|
20240612,145900,602817250,43900,43900,43950,43900,31
|
|
20240612,145800,601456300,43900,43900,43900,43900,27
|
|
20240612,145700,600271000,43950,43900,43950,43900,55
|
|
20240612,145600,597855200,43900,43900,43900,43900,29
|
|
20240612,145500,596582100,43900,43900,43950,43900,39
|
|
20240612,145400,594869950,43950,43900,43950,43900,9
|
|
20240612,145300,594474550,43900,43900,43950,43900,105
|
|
20240612,145200,589863800,43950,43900,43950,43900,79
|
|
20240612,145100,586395650,43900,43900,43900,43900,58
|
|
20240612,145000,583849450,43900,43950,43950,43900,71
|
|
20240612,144900,580731200,43900,43900,43900,43900,64
|
|
20240612,144800,577921600,43900,43950,43950,43900,46
|
|
20240612,144700,575902100,43900,43900,43900,43900,110
|
|
20240612,144600,571073100,43950,43950,43950,43900,55
|
|
20240612,144500,568657300,43900,43900,43900,43900,65
|
|
20240612,144400,565803800,43900,43950,43950,43900,78
|
|
20240612,144300,562379550,43900,43850,43900,43850,122
|
|
20240612,144200,557025350,43900,43850,43900,43850,65
|
|
20240612,144100,554171950,43850,43850,43900,43850,81
|
|
20240612,144000,550617400,43850,43850,43900,43850,161
|
|
20240612,143900,543551400,43850,43850,43900,43850,89
|
|
20240612,143800,539646700,43850,43900,43900,43800,97
|
|
20240612,143700,535389500,43900,43900,43950,43900,43
|
|
20240612,143600,533501750,43900,43900,43950,43850,155
|
|
20240612,143500,526697400,43900,43900,43900,43850,80
|
|
20240612,143400,523187200,43900,43800,43900,43800,219
|
|
20240612,143300,513592150,43800,43800,43800,43750,59
|
|
20240612,143200,511008550,43750,43850,43850,43750,115
|
|
20240612,143100,505971350,43850,43850,43850,43850,0
|
|
20240612,143000,505971350,43850,43800,43850,43800,10
|
|
20240612,142900,505533300,43800,43850,43850,43800,26
|
|
20240612,142800,504393250,43850,43800,43850,43800,5
|
|
20240612,142700,504174200,43850,43850,43850,43850,1
|
|
20240612,142600,504130350,43850,43800,43850,43800,30
|
|
20240612,142500,502815050,43850,43900,43900,43800,10
|
|
20240612,142400,502376550,43850,43850,43900,43850,22
|
|
20240612,142300,501411800,43850,43850,43850,43850,1
|
|
20240612,142200,501367950,43850,43850,43850,43850,38
|
|
20240612,142100,499701650,43800,43800,43850,43800,7
|
|
20240612,142000,499394950,43800,43800,43800,43800,2
|
|
20240612,141900,499307350,43850,43850,43850,43800,29
|
|
20240612,141800,498035850,43800,43800,43800,43800,1
|
|
20240612,141700,497992050,43800,43800,43850,43800,24
|
|
20240612,141600,496940750,43800,43850,43850,43800,29
|
|
20240612,141500,495669300,43800,43850,43850,43800,32
|
|
20240612,141400,494267650,43800,43850,43850,43800,3
|
|
20240612,141300,494136200,43800,43850,43850,43800,9
|
|
20240612,141200,493741800,43850,43850,43850,43800,30
|
|
20240612,141100,492426350,43850,43850,43850,43800,9
|
|
20240612,141000,492031900,43850,43850,43850,43850,0
|
|
20240612,140900,492031900,43850,43800,43900,43800,34
|
|
20240612,140800,490541100,43850,43850,43850,43850,104
|
|
20240612,140700,485980700,43900,43850,43900,43850,6
|
|
20240612,140600,485717550,43850,43850,43900,43850,6
|
|
20240612,140500,485454400,43900,43850,43900,43850,28
|
|
20240612,140400,484225350,43900,43850,43900,43850,7
|
|
20240612,140300,483918350,43850,43850,43850,43850,0
|
|
20240612,140200,483918350,43850,43850,43900,43850,31
|
|
20240612,140100,482557650,43850,43850,43850,43850,5
|
|
20240612,140000,482338400,43850,43900,43900,43850,7
|
|
20240612,135900,482031300,43850,43900,43900,43850,27
|
|
20240612,135800,480846100,43850,43850,43850,43850,3
|
|
20240612,135700,480714550,43900,43850,43900,43850,18
|
|
20240612,135600,479925200,43850,43850,43850,43850,5
|
|
20240612,135500,479705950,43900,43900,43900,43900,26
|
|
20240612,135400,478564550,43850,43900,43900,43850,7
|
|
20240612,135300,478257550,43900,43850,43900,43850,2
|
|
20240612,135200,478169800,43850,43900,43900,43850,30
|
|
20240612,135100,476853000,43900,43900,43900,43900,1
|
|
20240612,135000,476809100,43850,43850,43850,43850,4
|
|
20240612,134900,476633700,43850,43900,43900,43850,2
|
|
20240612,134800,476545950,43900,43850,43900,43850,30
|
|
20240612,134700,475229200,43850,43900,43900,43850,3
|
|
20240612,134600,475097600,43850,43850,43900,43850,48
|
|
20240612,134500,472992750,43850,43900,43900,43850,30
|
|
20240612,134400,471675850,43900,43900,43900,43900,1
|
|
20240612,134300,471631950,43850,43850,43900,43850,10
|
|
20240612,134200,471193300,43900,43900,43900,43900,1
|
|
20240612,134100,471149400,43900,43850,43900,43850,29
|
|
20240612,134000,469876450,43900,43900,43900,43850,4
|
|
20240612,133900,469700900,43850,43850,43850,43850,3
|
|
20240612,133800,469569350,43900,43850,43900,43850,29
|
|
20240612,133700,468296450,43850,43850,43850,43850,5
|
|
20240612,133600,468077200,43900,43850,43900,43850,3
|
|
20240612,133500,467945600,43850,43850,43900,43850,32
|
|
20240612,133400,466541150,43850,43850,43850,43850,0
|
|
20240612,133300,466541150,43850,43850,43850,43850,8
|
|
20240612,133200,466190350,43850,43850,43850,43850,1
|
|
20240612,133100,466146500,43900,43850,43900,43850,30
|
|
20240612,133000,464829750,43850,43850,43850,43850,3
|
|
20240612,132900,464698200,43850,43850,43850,43850,5
|
|
20240612,132800,464478950,43900,43850,43900,43850,33
|
|
20240612,132700,463030400,43850,43850,43850,43850,5
|
|
20240612,132600,462811150,43850,43850,43850,43850,2
|
|
20240612,132500,462723450,43850,43800,43850,43800,5
|
|
20240612,132400,462504250,43900,43800,43900,43800,27
|
|
20240612,132300,461319200,43800,43800,43800,43800,2
|
|
20240612,132200,461231600,43900,43850,43900,43850,18
|
|
20240612,132100,460442250,43850,43800,43900,43800,38
|
|
20240612,132000,458775600,43800,43800,43800,43800,5
|
|
20240612,131900,458556600,43800,43800,43850,43800,5
|
|
20240612,131800,458337550,43800,43850,43850,43800,29
|
|
20240612,131700,457066100,43800,43800,43800,43800,3
|
|
20240612,131600,456934700,43800,43800,43800,43800,7
|
|
20240612,131500,456628100,43800,43800,43800,43800,1
|
|
20240612,131400,456584300,43850,43800,43850,43800,30
|
|
20240612,131300,455269050,43800,43800,43800,43800,2
|
|
20240612,131200,455181450,43800,43800,43800,43800,7
|
|
20240612,131100,454874850,43800,43850,43850,43800,26
|
|
20240612,131000,453734800,43800,43800,43800,43800,4
|
|
20240612,130900,453559600,43800,43800,43800,43800,4
|
|
20240612,130800,453384400,43800,43850,43850,43800,3
|
|
20240612,130700,453252950,43800,43800,43850,43800,31
|
|
20240612,130600,451893900,43850,43850,43850,43850,5
|
|
20240612,130500,451674650,43850,43850,43850,43850,5
|
|
20240612,130400,451455400,43850,43800,43900,43800,29
|
|
20240612,130300,450183000,43800,43800,43800,43800,3
|
|
20240612,130200,450051600,43800,43800,43800,43800,2
|
|
20240612,130100,449964000,43800,43850,43850,43800,6
|
|
20240612,130000,449700950,43900,43850,43900,43850,28
|
|
20240612,125900,448471900,43800,43800,43800,43800,4
|
|
20240612,125800,448296700,43850,43850,43850,43850,38
|
|
20240612,125700,446630400,43800,43800,43850,43800,34
|
|
20240612,125600,445139700,43800,43800,43800,43800,2
|
|
20240612,125500,445052100,43800,43800,43800,43800,5
|
|
20240612,125400,444833100,43850,43850,43850,43850,25
|
|
20240612,125300,443736850,43800,43850,43900,43750,107
|
|
20240612,125200,439054500,43850,43900,43900,43850,99
|
|
20240612,125100,434713300,43900,43850,43900,43850,13
|
|
20240612,125000,434142750,43900,43850,43950,43850,34
|
|
20240612,124900,432648950,43900,43900,43900,43900,0
|
|
20240612,124800,432648950,43900,43900,43900,43900,3
|
|
20240612,124700,432517250,43900,43900,43950,43900,42
|
|
20240612,124600,430672300,43900,43900,43900,43900,2
|
|
20240612,124500,430584500,43900,43850,43900,43850,16
|
|
20240612,124400,429882150,43900,43900,43900,43900,1
|
|
20240612,124300,429838250,43950,43900,43950,43900,34
|
|
20240612,124200,428344350,43900,43900,43900,43900,9
|
|
20240612,124100,427949250,43900,43850,43900,43850,42
|
|
20240612,124000,426105550,43850,43900,43900,43850,47
|
|
20240612,123900,424043350,43850,43850,43850,43850,0
|
|
20240612,123800,424043350,43850,43850,43850,43850,5
|
|
20240612,123700,423824100,43850,43900,43900,43850,28
|
|
20240612,123600,422595050,43850,43850,43850,43850,4
|
|
20240612,123500,422419650,43850,43850,43850,43850,2
|
|
20240612,123400,422331950,43850,43850,43850,43850,5
|
|
20240612,123300,422112700,43900,43900,43900,43900,25
|
|
20240612,123200,421015200,43850,43850,43900,43850,17
|
|
20240612,123100,420269150,43850,43900,43900,43850,104
|
|
20240612,123000,415703650,43900,43900,43950,43900,243
|
|
20240612,122900,405034700,43900,43900,43900,43900,6
|
|
20240612,122800,404771300,43900,43900,43900,43900,0
|
|
20240612,122700,404771300,43900,43950,43950,43900,1403
|
|
20240612,122600,343109600,43900,43900,43950,43900,27
|
|
20240612,122500,341923050,43900,43900,43900,43900,3
|
|
20240612,122400,341791350,43950,43900,43950,43900,7
|
|
20240612,122300,341483950,43950,43900,43950,43900,53
|
|
20240612,122200,339154850,43950,43900,43950,43900,9
|
|
20240612,122100,338759700,43900,43900,43900,43900,3
|
|
20240612,122000,338628000,43950,43950,43950,43950,1
|
|
20240612,121900,338584050,43950,43900,43950,43900,34
|
|
20240612,121800,337090200,43900,43900,43900,43900,0
|
|
20240612,121700,337090200,43900,43900,43900,43900,5
|
|
20240612,121600,336870700,43900,43950,43950,43900,35
|
|
20240612,121500,335332950,43900,43950,43950,43900,13
|
|
20240612,121400,334762050,43900,43900,43950,43900,210
|
|
20240612,121300,325534750,43900,43850,43950,43850,30
|
|
20240612,121200,324216650,43850,43850,43850,43850,2
|
|
20240612,121100,324128950,43850,43950,43950,43850,22
|
|
20240612,121000,323164000,43900,43900,43900,43900,5
|
|
20240612,120900,322944500,43950,43850,43950,43850,39
|
|
20240612,120800,321231300,43850,43950,43950,43850,5
|
|
20240612,120700,321011950,43900,43950,43950,43900,8
|
|
20240612,120600,320660600,43900,43900,43950,43900,32
|
|
20240612,120500,319254500,43950,43900,43950,43900,8
|
|
20240612,120400,318903250,43900,43900,43900,43900,3
|
|
20240612,120300,318771550,43950,43900,43950,43850,212
|
|
20240612,120200,309455300,43900,43850,43900,43750,47
|
|
20240612,120100,307394000,43800,43800,43800,43800,2
|
|
20240612,120000,307306400,43800,43800,43800,43800,5
|
|
20240612,115900,307087400,43850,43850,43850,43850,25
|
|
20240612,115800,305991150,43800,43800,43800,43800,7
|
|
20240612,115700,305684550,43800,43800,43800,43800,0
|
|
20240612,115600,305684550,43800,43800,43850,43800,33
|
|
20240612,115500,304237900,43800,43800,43800,43800,34
|
|
20240612,115400,302748700,43800,43800,43800,43800,3
|
|
20240612,115300,302617300,43800,43800,43800,43800,5
|
|
20240612,115200,302398300,43850,43850,43850,43850,25
|
|
20240612,115100,301302050,43800,43800,43800,43800,4
|
|
20240612,115000,301126850,43800,43900,43900,43800,942
|
|
20240612,114900,259775050,43900,43900,43950,43900,54
|
|
20240612,114800,257403200,43850,43850,43850,43850,23
|
|
20240612,114700,256394650,43850,43850,43850,43850,4
|
|
20240612,114600,256219250,43850,43850,43850,43850,1
|
|
20240612,114500,256175400,43900,43850,43900,43850,32
|
|
20240612,114400,254770950,43850,43850,43850,43850,1
|
|
20240612,114300,254727100,43850,43850,43850,43850,3
|
|
20240612,114200,254595550,43900,43850,43900,43850,44
|
|
20240612,114100,252664800,43800,43900,43900,43800,11
|
|
20240612,114000,252182400,43900,43900,43900,43900,2
|
|
20240612,113900,252094600,43900,43900,43950,43900,7
|
|
20240612,113800,251787250,43950,43900,43950,43900,25
|
|
20240612,113700,250689450,43850,43900,43900,43850,5
|
|
20240612,113600,250470100,44000,43950,44000,43900,3
|
|
20240612,113500,250338250,43900,44000,44050,43850,180
|
|
20240612,113400,242430050,44000,43950,44000,43950,4
|
|
20240612,113300,242254150,43950,43950,43950,43900,11
|
|
20240612,113200,241771150,43950,44000,44100,43950,38
|
|
20240612,113100,240097600,43950,43950,44000,43950,19
|
|
20240612,113000,239261800,43950,43950,43950,43950,2
|
|
20240612,112900,239173900,43950,43950,44000,43950,6
|
|
20240612,112800,238910150,43950,43900,44050,43900,31
|
|
20240612,112700,237546450,43900,43950,43950,43900,9
|
|
20240612,112600,237151050,43950,44050,44050,43950,15
|
|
20240612,112500,236491600,43950,44000,44050,43900,39
|
|
20240612,112400,234774950,43950,44000,44000,43950,3
|
|
20240612,112300,234643050,44000,44000,44000,44000,1
|
|
20240612,112200,234599050,44000,44000,44000,43900,12
|
|
20240612,112100,234071350,43950,43900,43950,43900,46
|
|
20240612,112000,232050000,43900,43900,43900,43850,73
|
|
20240612,111900,228845650,43950,44000,44000,43950,538
|
|
20240612,111800,205175550,44000,43900,44000,43900,26
|
|
20240612,111700,204031800,43950,43950,43950,43950,0
|
|
20240612,111600,204031800,43950,43950,43950,43950,6
|
|
20240612,111500,203768100,43950,44000,44050,43950,78
|
|
20240612,111400,200337600,43950,43900,43950,43900,6
|
|
20240612,111300,200074000,43900,43900,43900,43900,4
|
|
20240612,111200,199898400,44000,44000,44000,44000,0
|
|
20240612,111100,199898400,44000,43950,44000,43950,25
|
|
20240612,111000,198798500,44000,44000,44000,44000,11
|
|
20240612,110900,198314500,43950,43950,43950,43950,6
|
|
20240612,110800,198050800,43900,43950,43950,43900,29
|
|
20240612,110700,196776400,43900,43900,43900,43900,3
|
|
20240612,110600,196644700,43900,43900,43900,43900,4
|
|
20240612,110500,196469100,43950,43900,43950,43900,4
|
|
20240612,110400,196293450,43950,43950,43950,43950,28
|
|
20240612,110300,195062850,43900,43900,43900,43900,8
|
|
20240612,110200,194711650,43900,43900,43900,43900,0
|
|
20240612,110100,194711650,43900,43900,43950,43900,41
|
|
20240612,110000,192909950,43950,43950,43950,43950,5
|
|
20240612,105900,192690200,43950,43950,43950,43950,3
|
|
20240612,105800,192558350,44000,44000,44000,44000,2
|
|
20240612,105700,192470350,44000,43950,44000,43950,25
|
|
20240612,105600,191370700,43900,43950,43950,43900,17
|
|
20240612,105500,190623700,43900,43900,43900,43900,3
|
|
20240612,105400,190492000,43950,43950,43950,43900,32
|
|
20240612,105300,189085650,43950,43950,43950,43950,0
|
|
20240612,105200,189085650,43950,43950,43950,43950,5
|
|
20240612,105100,188865900,43950,43950,44000,43900,27
|
|
20240612,105000,187678350,43950,43900,43950,43900,7
|
|
20240612,104900,187370900,43950,43950,43950,43950,0
|
|
20240612,104800,187370900,43950,43950,43950,43950,3
|
|
20240612,104700,187239050,43950,43950,43950,43950,46
|
|
20240612,104600,185217350,44000,43900,44000,43900,42
|
|
20240612,104500,183372600,43950,44000,44000,43950,79
|
|
20240612,104400,179900500,44000,43950,44050,43950,33
|
|
20240612,104300,178448600,44000,44000,44000,44000,5
|
|
20240612,104200,178228600,44000,44000,44050,44000,13
|
|
20240612,104100,177656550,44050,44050,44050,44050,3
|
|
20240612,104000,177524400,44000,44000,44050,44000,57
|
|
20240612,103900,175015150,44050,44050,44050,44050,0
|
|
20240612,103800,175015150,44050,44050,44050,44050,3
|
|
20240612,103700,174883000,44050,44050,44050,44050,25
|
|
20240612,103600,173781750,44000,44000,44000,44000,0
|
|
20240612,103500,173781750,44000,44000,44000,44000,4
|
|
20240612,103400,173605750,44000,44050,44050,43950,277
|
|
20240612,103300,161422200,44000,44000,44000,44000,0
|
|
20240612,103200,161422200,44000,44000,44000,44000,0
|
|
20240612,103100,161422200,44000,44000,44000,44000,0
|
|
20240612,103000,161422200,44000,44000,44050,44000,32
|
|
20240612,102900,160012900,44000,44000,44000,44000,0
|
|
20240612,102800,160012900,44000,44000,44000,44000,32
|
|
20240612,102700,158604900,44050,44050,44050,44050,25
|
|
20240612,102600,157503650,44050,44050,44050,44050,1
|
|
20240612,102500,157459600,44100,44050,44100,44050,4
|
|
20240612,102400,157283250,44050,44050,44100,44050,12
|
|
20240612,102300,156754550,44050,44050,44100,44050,26
|
|
20240612,102200,155608050,44050,44050,44050,44050,0
|
|
20240612,102100,155608050,44050,44050,44100,44050,109
|
|
20240612,102000,150806250,44050,44000,44050,44000,27
|
|
20240612,101900,149616950,44050,44000,44050,44000,13
|
|
20240612,101800,149044800,44050,44050,44050,44050,0
|
|
20240612,101700,149044800,44050,44050,44050,44050,4
|
|
20240612,101600,148868600,44050,43950,44050,43950,341
|
|
20240612,101500,133878400,43950,43950,43950,43950,1
|
|
20240612,101400,133834450,43950,43950,43950,43950,5
|
|
20240612,101300,133614700,43950,43950,43950,43950,25
|
|
20240612,101200,132515950,43900,43900,43900,43900,0
|
|
20240612,101100,132515950,43900,43900,43900,43900,0
|
|
20240612,101000,132515950,43900,43900,43950,43900,63
|
|
20240612,100900,129750150,43900,43900,43900,43900,3
|
|
20240612,100800,129618450,43900,43900,43900,43900,0
|
|
20240612,100700,129618450,43900,43900,43900,43900,10
|
|
20240612,100600,129179450,43900,43900,43900,43850,33
|
|
20240612,100500,127731000,43900,43900,43900,43900,1
|
|
20240612,100400,127687100,43850,43800,43850,43800,126
|
|
20240612,100300,122166550,43800,43850,43850,43800,27
|
|
20240612,100200,120982650,43850,43850,43850,43850,2
|
|
20240612,100100,120894950,43850,43850,43850,43850,0
|
|
20240612,100000,120894950,43850,43850,43850,43850,1
|
|
20240612,095900,120851100,43800,43800,43800,43800,64
|
|
20240612,095800,118047900,43850,43850,43850,43850,0
|
|
20240612,095700,118047900,43850,43850,43850,43850,0
|
|
20240612,095600,118047900,43850,43850,43900,43800,371
|
|
20240612,095500,101794600,43900,43900,43900,43900,3
|
|
20240612,095400,101662900,43950,43900,43950,43900,37
|
|
20240612,095300,100038500,43950,43900,43950,43900,32
|
|
20240612,095200,98633050,43900,43900,43900,43900,0
|
|
20240612,095100,98633050,43900,43900,43900,43900,10
|
|
20240612,095000,98194050,43900,43900,43900,43900,0
|
|
20240612,094900,98194050,43900,43900,43900,43900,30
|
|
20240612,094800,96877050,43900,43900,43900,43900,1
|
|
20240612,094700,96833150,43900,43900,43900,43900,3
|
|
20240612,094600,96701450,43900,43850,43900,43850,27
|
|
20240612,094500,95517100,43850,43850,43850,43850,53
|
|
20240612,094400,93193050,43850,43850,43850,43850,3
|
|
20240612,094300,93061500,43850,43800,43900,43800,31
|
|
20240612,094200,91703050,43900,43900,43900,43900,26
|
|
20240612,094100,90561650,43850,43800,43850,43800,88
|
|
20240612,094000,86707000,43800,43800,43800,43800,63
|
|
20240612,093900,83947600,43850,43850,43900,43850,32
|
|
20240612,093800,82543850,43850,43850,43850,43850,1
|
|
20240612,093700,82500000,43850,43850,43850,43850,0
|
|
20240612,093600,82500000,43850,43800,43850,43800,12
|
|
20240612,093500,81973850,43800,43850,43850,43800,27
|
|
20240612,093400,80789950,43800,43800,43800,43800,1
|
|
20240612,093300,80746150,43850,43800,43850,43800,6
|
|
20240612,093200,80483300,43850,43800,43850,43800,140
|
|
20240612,093100,74349700,43800,43800,43800,43800,0
|
|
20240612,093000,74349700,43800,43800,43800,43800,27
|
|
20240612,092900,73167100,43800,43800,43850,43800,37
|
|
20240612,092800,71546450,43800,43800,43800,43800,0
|
|
20240612,092700,71546450,43800,43750,43800,43700,115
|
|
20240612,092600,66520200,43800,43700,43800,43700,31
|
|
20240612,092500,65165100,43800,43800,43800,43800,27
|
|
20240612,092400,63982500,43700,43700,43700,43700,0
|
|
20240612,092300,63982500,43700,43700,43700,43700,1
|
|
20240612,092200,63938800,43800,43750,43800,43750,247
|
|
20240612,092100,53132200,43750,43800,43800,43750,65
|
|
20240612,092000,50288400,43850,43850,43850,43850,0
|
|
20240612,091900,50288400,43850,43850,43850,43850,2
|
|
20240612,091800,50200700,43850,43800,43850,43800,29
|
|
20240612,091700,48930350,43800,43750,43800,43700,83
|
|
20240612,091600,45299700,43800,43800,43800,43800,25
|
|
20240612,091500,44204700,43750,43750,43750,43750,0
|
|
20240612,091400,44204700,43750,43750,43750,43750,60
|
|
20240612,091300,41579700,43750,43800,43800,43750,49
|
|
20240612,091200,39434000,43850,43850,43850,43850,17
|
|
20240612,091100,38688550,43900,43900,43900,43900,2
|
|
20240612,091000,38600750,43900,43900,43900,43900,32
|
|
20240612,090900,37195950,43950,43950,43950,43950,5
|
|
20240612,090800,36976200,44000,44000,44000,44000,0
|
|
20240612,090700,36976200,44000,43850,44100,43750,195
|
|
20240612,090600,28427650,43950,43850,43950,43750,200
|
|
20240612,090500,19672600,43800,43700,44050,43700,149
|
|
20240612,090400,13137550,43650,43800,43800,43650,117
|
|
20240612,090300,8025700,43700,43700,43700,43700,0
|
|
20240612,090200,8025700,43700,43700,43700,43700,0
|
|
20240612,090100,8025700,43700,43700,43700,43700,33
|
|
20240612,090000,6583600,43600,43600,43600,43600,151
|